2022-02-19 12:32:52|usa_0000|AAPL|152|202112|202112|125|199009|202112|34.1|30.78|2.04|7.83|2.32|7.85|5.59|40.34|0.48|1.71|1.79|3.19|1.33|0.48|19.33|53.62|2.97|7|3.11|0.59|1.44|0.88|0|0|23103178896|63913000000|39245000000|2.9605299121E+12|0|0|0||0|154000
2022-02-19 12:32:56|usa_0001|XOM|152|202112|202112|128|198912|202112|17.28|13.5|1.06|1.13|1|0.93|2.55|1.62|0.22|0.35|5.44|11.05|3.43|5.7|15.86|10.15|2.58|2|0.66|0.85|0.74|0.05|0|0|8979485075|4768000000|218795000000|318138410000|0|0|0||0|72000
2022-02-19 12:33:02|usa_0002|MSFT|152|202112|202112|126|199006|202112|31.54|38.17|7.1|13.25|7.89|13.78|8.23|15.76|0.35|0.33|5.26|1.85|1.85|0.67|28.11|35.52|3.34|7|0.96|0.53|1.08|1.39|0|0|46826844118|125348000000|79568000000|2.45031E+12|0|0|0||0|181000
2022-02-19 12:33:07|usa_0003|JNJ|152|202112|202112|128|198912|202112|32.43|25.46|3.3|4.83|3.38|4.88|5.1|6.41|0.29|0.48|3.59|4.74|2.24|2.45|19.64|20.61|3.37|6|0.95|0.58|0.7|0.62|0|0|12664589630|31001000000|18478000000|453285368800|0|0|0||0|144300
2022-02-19 12:33:11|usa_0004|BRK.B|135|202109|202109|103|199603|202112|23.29|8.06|2.69|1.82|2.75|1.98|1.55|1.41|0.21|0.24|-0.24|4.5|0|0|6.47|15.05|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|46457486066|149198000000|188875000000|629279289600|0|0|0||0|360000
2022-02-19 12:33:15|usa_0005|WFC|152|202112|202112|124|199012|202112|17.46|11.5|4.37|1.47|2.68|2.73|2.13|1.14|2.43|1.04|1.3|8.51|2.84|1.25|4.81|5.6|0|0|1.25|1.11|0.97|1.19|551193714729|1.482479E+12|94891072868|411474000000|8571000000|108172802500|0|0|0||0|268531
2022-02-19 12:33:21|usa_0006|GE|152|202112|202112|125|198912|202103|15.92|23.18|2.6|1.51|1.32|1.4|2.26|2.58|3.35|0.87|4.67|8.87|6.99|0.34|2.57|-6.58|1.36|2|0.71|0.94|1.07|0.56|0|0|67162213235|28067000000|15609000000|112250099600|0|0|0||0|168000
2022-02-19 12:33:26|usa_0007|JPM|152|202112|202112|124|199012|202112|14.94|10.03|2.68|-1.2|2.23|3.94|1.43|1.81|1.78|1.6|1.02|-0.52|3.83|2.34|4.58|7.41|0|0|1.14|0.5|1.26|0.28|727880281250|2.462303E+12|232400414063|1.049359E+12|27070000000|-145318585900|0|0|0||0|265790
2022-02-19 12:33:31|usa_0008|PG|152|202112|202112|126|199006|202112|25.19|28.84|2.57|5.33|2.47|5.36|5.12|8.96|0.7|0.8|4.31|5.32|2.39|2.08|13.23|18.39|2.82|6|0.92|0.63|0.62|0.83|0|0|5820291045|11544000000|21357000000|417352007200|0|0|0||0|101000
2022-02-19 12:33:35|usa_0009|PFE|152|202112|202112|124|199012|202112|25.56|17.54|4.1|4.18|4|4.14|4.81|4.38|0.47|0.51|5.5|9.03|3.11|2.64|15.35|20.39|2.64|5|0.88|1.04|0.83|0.49|0|0|13615472180|29696000000|14436000000|340426772700|0|0|0||0|78500
2022-02-19 12:33:40|usa_0010|CVX|116|202112|202112|112|199312|202112|21.21|22.89|1.16|1.42|1.05|1.65|2.05|1.68|0.28|0.27|3.99|7.6|3.89|4.52|12.05|9.25|2.72|4|1.13|1.04|0.87|0.41|0|0|7937982301|5640000000|147945000000|260721440300|0|0|0||0|13379
2022-02-19 12:33:44|usa_0011|VZ|152|202112|202112|124|199012|202112|38.8|9.9|2.23|2.75|1.43|1.61|3.84|2.67|2.05|1.84|4.15|3.97|4.81|4.85|6.97|9.85|2.73|5|1.25|1.35|0.71|0.58|0|0|3935509701|2921000000|127579000000|367474630800|0|0|0||0|118400
2022-02-19 12:33:49|usa_0012|DIS|152|202112|202112|137|198709|202112|59.27|142.39|2.82|4.59|2.47|3.88|3.08|3.13|0.5|0.6|2.92|1.59|0.93|1.35|8.6|2.07|2.05|3|2.62|1.28|1.12|1.23|0|0|3242613846|14444000000|32681000000|334953722400|0|0|0||0|190000
2022-02-19 12:33:54|usa_0013|T|152|202112|202112|128|198912|202112|20.9|206.83|2.39|2.08|1.78|1.05|2.53|1.06|0.86|1.07|4.89|6.04|4.65|8.46|7.94|5.65|2.31|4|1.24|1.16|0.68|0.63|0|0|4721805882|21169000000|150084000000|350719171900|0|0|0||0|203000
2022-02-19 12:33:57|usa_0014|MRK|152|202112|202112|128|198912|202112|24.82|26.69|4.14|4.19|4.03|3.88|6.24|5.41|0.43|0.74|4.78|6.84|2.97|3.44|19.69|21.96|2.87|7|0.97|0.92|0.77|1.39|0|0|7037666917|10016000000|18565000000|210082340500|0|0|0||0|74000
2022-02-19 12:34:02|usa_0015|BAC|120|202112|202112|116|199212|202112|19.68|13.27|3.87|1.45|2.58|4.46|1.53|1.47|1.73|1.13|2.42|5.04|3.08|1.75|4.47|5.67|0|0|1.24|0.91|1.32|1.11|751186691667|2.064446E+12|181267683333|654543000000|10833000000|126438554800|0|0|0||0|209000
2022-02-19 12:34:08|usa_0016|KO|152|202112|202112|128|198912|202112|32.16|28.86|4.9|7.45|4.68|6.65|9.48|11.13|0.93|1.86|3.01|3.4|2.24|2.85|20.48|14.75|2.92|5|0.72|0.74|0.65|1.68|0|0|8083615328|12625000000|9920000000|288080250000|0|0|0||0|80300
2022-02-19 12:34:12|usa_0017|FB|44|202112|202112|39|201203|202112|130.39|24.71|12.19|8.06|13.4|8.88|7.16|7.22|0.08|0.01|-0.66|4.83|0|0|17.71|29.9|6.32|8|1.18|0.96|0.87|1.29|0|0|31188024390|47998000000|69964000000|905025774100|0|0|0||0|71970
2022-02-19 12:34:15|usa_0018|C|144|202112|202112|140|198612|202112|19.31|5.99|2.68|-2.55|1.98|1.73|1.76|0.66|2|1.4|5.23|14.32|2.49|3.44|4.91|4.45|0|0|1.34|1.91|1.67|0.48|676872582075|1.31723E+12|195175895349|550555000000|0|-185746674900|0|0|0||0|210000
2022-02-19 12:34:19|usa_0019|HD|151|202109|202109|128|198912|202112|27.75|24.51|1.57|2.83|1.49|2.65|20.82|370.26|0.64|37.82|3.51|4.1|1.29|1.84|19.52|41.2|3.79|8|1.7|0.95|1.08|1.31|0|0|2060737594|5067000000|30838000000|417295901600|0|0|0||0|504800
2022-02-19 12:34:24|usa_0020|INTC|152|202112|202112|128|198912|202112|21.31|9.86|3.42|2.78|3.67|2.67|3.63|2.2|0.16|0.4|4.67|3.7|1.71|2.69|19.51|16.08|3.14|6|1.56|1.69|1.3|-0.64|0|0|10987240741|28413000000|63245000000|219293000000|0|0|0||0|121100
2022-02-19 12:34:30|usa_0021|GILD|126|202112|202112|80|200112|202112|42.79|12.45|18.69|4.08|19.62|3.31|7.75|4.2|0.61|1.29|6.31|10.34|3.36|3.86|9.17|14.22|3.55|6|2.98|1.7|0.89|-0.46|0|0|5055594158|7829000000|5121000000|112063910600|0|0|0||0|13600
2022-02-19 12:34:34|usa_0022|CMCSA|152|202112|202112|93|199809|202112|131.91|16.32|3.44|2.73|2.67|2|2.78|2.41|0.63|0.99|0.81|2.78|1.03|2|2.75|7.23|2.8|6|1.43|1.47|1.18|0.58|0|0|3000964234|8711000000|54047000000|318048543800|0|0|0||0|189000
2022-02-19 12:34:39|usa_0023|GOOGL|73|202112|202112|69|200409|202112|40.42|28.25|7.55|7.61|8.56|8.34|6.38|7.96|0.04|0.05|0.31|2.63|0|0|18.36|30.3|4.68|7|0.69|0.31|1.09|1.53|0|0|58405092775|139649000000|110557000000|1.8131375736E+12|0|0|0||0|156500
2022-02-19 12:34:42|usa_0024|GOOG|73|202112|202112|31|201403|202112|31.84|28.21|5.61|7.6|6.52|8.33|4.68|7.95|0.04|0.05|1.16|2.64|0|0|18.36|30.3|0|0|0.4|0.23|0.99|1.63|0|0|58405092775|139649000000|110557000000|1.8378760579E+12|0|0|0||0|156500
2022-02-19 12:34:45|usa_0025|IBM|152|202112|202112|124|199012|202112|24.27|24.38|1.69|2.32|1.49|1.71|5.53|6.34|1.54|2.74|5.86|6.66|2.61|4.9|14.17|7.46|3.02|5|1.36|2.68|1.12|0.49|0|0|8956126866|7250000000|8916000000|164415341500|0|0|0||0|375300
2022-02-19 12:34:49|usa_0026|PEP|152|202112|202112|148|198412|202112|24.63|31.64|2.33|3.46|2.13|3.04|7.25|14.97|1.35|2.51|4.05|2.84|2.07|2.45|16.38|13.28|3.54|7|0.62|0.89|0.69|1.17|0|0|4183471324|5988000000|24427000000|274694930000|0|0|0||0|309000
2022-02-19 12:34:54|usa_0027|AMZN|104|202112|202112|72|200312|202112|253.52|66.67|4.97|3.71|4.8|3.82|120.67|14.34|3.86|0.35|-0.26|-0.13|0|0|-2.27|21.3|4.03|6|5.68|0.7|1.93|0.74|0|0|13649927406|96049000000|216363000000|1.6920165944E+12|0|0|0||0|1608000
2022-02-19 12:34:58|usa_0028|ORCL|152|202109|202109|127|199003|202112|27.18|21.61|4.99|6.16|5.29|5.17|9.95|47.68|0.34|-7.76|6.58|11.7|1.27|1.72|25.51|12.86|3.15|6|1.01|1.04|1.31|1.58|0|0|17761669948|22838000000|8029000000|255171232800|0|0|0||0|132000
2022-02-19 12:35:03|usa_0029|CSCO|138|202112|202112|126|199006|202112|42.36|20.86|6.04|4.39|6.67|4.68|7.3|5.54|0.34|0.29|6.56|5.69|2.85|2.64|22.07|22.62|3.02|6|1.75|1.03|1.45|1.55|0|0|21894633152|21113000000|2140000000|238073642200|0|0|0||0|79500
2022-02-19 12:35:08|usa_0030|V|63|202112|202112|53|200809|202112|34.94|38.73|12.48|19.86|12.85|20.35|6.84|13.74|0.3|0.58|2.93|3.09|0.64|0.61|12.55|22.53|3.98|5|1.75|1.11|0.87|1.08|0|0|7796579508|15921000000|2908000000|478631030900|0|0|0||0|21500
2022-02-19 12:35:11|usa_0031|WMT|152|202112|202112|128|198912|202112|25.44|47.95|0.89|0.73|0.81|0.68|5.32|4.66|0.62|0.46|2.69|4.48|1.24|1.57|13.15|10.53|3.7|8|0.88|0.46|0.68|0.92|0|0|4858023358|14760000000|112624000000|419770953100|0|0|0||0|2300000
2022-02-19 12:35:16|usa_0032|PM|64|202112|202112|55|200803|202112|17.57|16.3|5.3|5.62|4.57|4.76|128.19|1328.82|3.04|-2.75|6.53|5.91|4.65|5.22|36.13|45.2|6.13|8|0.87|0.59|0.91|1.37|0|0|3610034483|4496000000|6168000000|172656847900|0|0|0||0|69600
2022-02-19 12:35:19|usa_0033|AMGN|152|202112|202112|127|199003|202112|50.7|23.25|7.62|5.81|7.9|4.96|6.76|18.75|0.78|4.97|6.16|7.25|2.3|3.12|17.03|13.95|2.84|6|1.79|2.16|0.97|0.47|0|0|9831341912|8037000000|5184000000|150872751000|0|0|0||0|24200
2022-02-19 12:35:23|usa_0034|CVS|152|202112|202112|144|198512|202112|24.58|17.31|0.66|0.62|0.58|0.47|2.56|1.82|0.45|0.75|3.12|6.72|1.83|1.94|8.4|5.95|2.99|5|1.64|1.23|0.91|0.63|0|0|2621735294|12525000000|32018000000|180334520000|0|0|0||0|300000
2022-02-19 12:35:29|usa_0035|UNH|148|202112|202112|144|198512|202112|20.11|27.77|1.01|1.75|1.04|1.68|3.91|6.58|0.49|0.64|3.07|1.79|0.57|1.11|17.33|14.49|3.6|6|1.55|0.56|0.97|2.04|0|0|7298790784|23907000000|8969000000|499328740000|0|0|0||0|350000
2022-02-19 12:35:32|usa_0036|QCOM|129|202112|202112|114|199306|202112|133.15|22.82|6.58|6.12|7.04|6.15|8.13|20.9|0.99|1.39|5.07|3.29|2.04|1.46|11.89|40.61|3.03|8|3.13|1.29|1.5|-0.04|0|0|7905932415|11310000000|4723000000|205491317400|0|0|0||0|45000
2022-02-19 12:35:37|usa_0037|SLB|152|202112|202112|135|198803|202112|43.65|25.76|2.79|2.33|2.72|1.86|3.66|2.8|0.46|0.95|2.39|3.37|2.24|1.67|8.27|6.43|1.56|2|1.39|1.53|1.2|0.18|0|0|3122716843|3139000000|6982000000|53369281900|0|0|0||0|92000
2022-02-19 12:35:41|usa_0038|BA|152|202112|202112|120|198912|201912|32.21|50.06|0.94|2.58|0.92|1.9|44.62|1638.42|2.91|-3.86|4.08|2.75|2.1|3.84|16.35|-9.21|1.72|1|1.31|1.51|1.02|0.26|0|0|7028429630|16244000000|10918000000|160391871100|0|0|0||0|142000
2022-02-19 12:35:46|usa_0039|MDT|152|202109|202109|143|198603|202112|31.53|29.82|4.84|4.85|4.76|4.41|4.99|2.68|0.37|0.49|2.18|2.83|1.24|2.39|15.36|5.96|2.88|5|1.09|0.86|0.73|0.58|0|0|4453008889|10669000000|5188000000|154211286700|0|0|0||0|90000
2022-02-19 12:35:51|usa_0040|MMM|152|202112|202112|128|198912|202112|20.24|17.43|2.51|3.23|2.41|2.94|5.44|6.75|0.56|1.15|4.7|5.94|2.7|3.33|19.44|18.31|3.35|6|1.09|1.63|0.89|1.07|0|0|1954774436|4765000000|10287000000|114245916200|0|0|0||0|95000
2022-02-19 12:35:56|usa_0041|UTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:35:56|usa_0042|ACT|3|202109||-159|202209|198200|0|0|0|0|0|0|0.83|0.8|0.18|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5612976333|5840149000|0|-1734402000|0|0|0||0|500
2022-02-19 12:35:57|usa_0043|BMY|140|202112|202112|124|199012|202112|28.89|20.02|3.87|3.68|3.83|3.09|6.3|3.72|0.48|1.24|4.05|7.89|3.54|3.14|21.57|8.38|3.32|6|1.15|0.92|0.83|1.14|0|0|5384892308|17221000000|6968000000|165387179100|0|0|0||0|32200
2022-02-19 12:36:02|usa_0044|MO|152|202112|202112|128|198912|202112|10.26|32.28|3.32|5.21|2.88|4.14|7.23|27.6|1.77|-17.46|17.29|9.65|13.56|7.43|22.08|8.26|2.74|6|0.88|0.66|0.74|0.91|0|0|2442659559|4544000000|1553000000|109900291700|0|0|0||0|7100
2022-02-19 12:36:07|usa_0045|BIIB|152|202112|202112|121|199109|202112|53.45|22.96|5.96|3.55|7.61|3.2|4.01|3.32|0.22|0.67|5.73|5.19|0|0|13.26|8.56|3.43|7|2.12|1.67|1.41|0.62|0|0|1279339985|3802500000|3791800000|39433008300|0|0|0||0|9610
2022-02-19 12:36:12|usa_0046|UNP|152|202112|202112|148|198412|202112|18.3|25.32|2.78|8.68|2.17|7.57|2.53|11.37|0.86|2.08|3.25|6.07|2.66|1.7|8.9|15.09|2.05|4|1.2|1.35|1.01|2.11|0|0|767823529|1006000000|56658000000|189330389500|0|0|0||0|32124
2022-02-19 12:36:16|usa_0047|ABBV|44|202112|202112|36|201212|202112|24.41|32|5.17|5.55|4.23|4.33|23.01|17.53|3|5.96|5.71|11.57|3.85|3.87|17.09|11.92|6.05|5|1.87|0.94|1.28|1.59|0|0|9191253325|12249000000|5130000000|306084460400|0|0|0||0|50000
2022-02-19 12:36:19|usa_0048|MCD|152|202112|202112|128|198912|202112|18.76|27.26|3.41|9.96|2.85|8.68|4.92|153.06|-0.09|-7.74|4.8|2.6|2.1|1.96|14.15|25.46|2.69|5|0.91|0.84|0.87|0.59|0|0|1473325735|4709200000|38272600000|231227574400|0|0|0||0|200000
2022-02-19 12:36:24|usa_0049|CELG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:36:24|usa_0050|MA|79|202112|202112|63|200603|202112|46.82|44.38|10.17|20.35|10.6|20.22|20.96|52.96|0.66|1.9|2.58|2.09|0.42|0.49|32.67|42.66|6.71|7|2.51|0.55|1.18|0.89|0|0|4938574986|7894000000|1907000000|362003163000|0|0|0||0|24000
2022-02-19 12:36:28|usa_0051|WBA|152|202109|202109|126|199006|202112|38.45|6.28|0.77|0.4|0.8|0.3|3.82|1.53|0.29|0.53|3.05|5.45|1.56|4.08|14.89|16.91|3.62|6|1.47|2.19|0.84|0.11|0|0|1325871852|4135000000|34121000000|54264107900|0|0|0||0|315000
2022-02-19 12:36:32|usa_0052|GS|92|202109|202109|89|199909|202112|13.8|5.83|8.02|2.67|2.65|2.11|1.63|1.05|4.07|2.74|1.51|3.18|1.14|1.88|2.78|5.28|0|0|1.72|1.46|1.57|1.49|107749816667|364000000000|58107000000|261000000000|20459000000|155431227300|0|0|0||0|40500
2022-02-19 12:36:36|usa_0053|COP|152|202112|202112|128|198912|202112|16.65|21.04|1.27|2.34|0.95|2.09|1.58|2.07|0.8|0.44|5.32|5.43|3.95|2.7|7.41|13.38|1.77|3|1.41|1.15|0.92|-0.71|0|0|2717540741|6591000000|64911000000|107338892500|0|0|0||0|9900
2022-02-19 12:36:41|usa_0054|HON|152|202112|202112|145|198509|202112|26.39|26.33|1.5|4.41|1.38|4.25|3.73|7.69|0.71|1.06|3.68|4.38|2.55|1.81|11.48|14.03|2.21|4|0.78|0.73|1.21|1.32|0|0|3613992593|11523000000|5562000000|151543648000|0|0|0||0|99000
2022-02-19 12:36:45|usa_0055|AIG|151|202109|202109|148|198412|202112|29.78|8.94|1.33|-4.44|1.43|1.04|2.1|0.72|0.98|0.49|1.48|9.3|3.09|2.26|3.41|5.52|0|0|1.93|1.01|1.33|1.08|10066815663|126376000000|131591373011|290811000000|35539000000|-211429434400|0|0|0||0|36600
2022-02-19 12:36:49|usa_0056|LOW|151|202109|202109|128|198912|202112|24.13|20.71|1|1.88|0.9|1.78|10.09|302.67|0.39|-16.65|2.97|8.4|1.15|1.26|12.04|33.78|3.71|8|1.87|1.07|1.36|1.35|0|0|1167836583|6673000000|23086000000|179473897900|0|0|0||0|340000
2022-02-19 12:36:54|usa_0057|USB|152|202112|202112|128|198912|202112|17.29|11.21|6.76|-3.13|5.73|3.73|5.31|1.76|1.71|0.8|2.86|7.88|2.5|3.13|7.99|7.73|0|0|1.01|0.75|0.89|0.79|154424364577|456083000000|34309685862|161868000000|3305000000|-71268576400|0|0|0||0|68108
2022-02-19 12:36:59|usa_0058|EBAY|95|202109|202109|92|199812|202112|170.45|3.5|8|2.86|18|3.75|6.13|3.78|0.61|0.83|15.84|10.57|1.26|1.08|14.52|83.34|3.63|7|2.98|3.75|1.69|0.83|0|0|4393661021|14564000000|1563000000|35884331100|0|0|0||0|12700
2022-02-19 12:37:03|usa_0059|SBUX|125|202112|202112|117|199209|202112|120.81|31.09|3.38|4.89|3.87|4.5|9.16|67.38|0.08|-1.75|3.99|4.23|1.52|1.58|19.39|57.09|3.5|6|4.4|1.01|0.97|0.73|0|0|1274176438|4056800000|14601400000|143591324000|0|0|0||0|383000
2022-02-19 12:37:07|usa_0060|AXP|152|202112|202112|132|198812|202112|18.21|17.18|3.3|3.17|2.03|3.26|3.6|5.21|3.5|1.84|4.5|8.04|2.05|1.05|5.38|12.41|0|0|1.12|1.14|1.21|1.04|31949325581|84382000000|15301286822|23010000000|4988000000|125387773800|0|0|0||0|64000
2022-02-19 12:37:12|usa_0061|TWX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:37:13|usa_0062|LLY|152|202112|202112|128|198912|202112|29.32|42.84|4.65|9.81|4.45|9|8.78|34.06|0.81|2.2|3.32|2.7|2.75|1.23|18.37|23.77|3.4|7|1.16|0.5|0.61|0.44|0|0|3277554478|3825300000|8920400000|277687152700|0|0|0||0|19500
2022-02-19 12:37:17|usa_0063|ABT|152|202112|202112|124|199012|202112|23.14|33.57|2.39|5.98|2.18|5.85|3.11|7.23|0.51|0.53|5.52|3.37|4.03|1.28|17.35|13.5|2.79|6|0.74|0.47|0.68|0.82|0|0|3376467406|9692000000|8831000000|257789712400|0|0|0||0|109000
2022-02-19 12:37:23|usa_0064|NKE|152|202109|202109|127|199003|202112|36.53|37.42|1.81|4.76|1.9|4.99|5.28|15.15|0.23|0.63|3.17|1.53|1.16|0.79|20.23|30.14|3.89|8|1.55|0.64|0.93|1.59|0|0|2604477612|15103000000|7829000000|220369163100|0|0|0||0|73300
2022-02-19 12:37:28|usa_0065|UPS|92|202112|202112|88|199912|202112|37.64|28.93|1.83|2.1|1.75|1.99|22.31|15.5|4.09|1.54|4.23|2.45|2.43|1.9|17.97|40.29|4.46|6|1.35|0.82|0.89|2.38|0|0|4655707865|10593000000|37037000000|198149447500|0|0|0||0|543000
2022-02-19 12:37:31|usa_0067|COST|152|202109|202109|126|199006|202112|26.56|44.08|0.49|1.09|0.49|1.12|4.58|12.31|0.38|0.4|3.09|2.62|1.02|0.62|11.58|20.95|3.35|7|2.18|0.83|0.85|0.75|0|0|3299758321|13476000000|26790000000|221861539800|0|0|0||0|288000
2022-02-19 12:37:36|usa_0068|FOXA|18|202112|202112|11|201903|202112|12.12|12.49|1.9|1.81|1.69|1.67|1.93|1.87|0.71|0.71|4.89|6.46|1.37|1.27|10.33|7.51|0|0|3.45|2.89|0.91|0.01|0|0|3820733333|4255000000|2126000000|23895782900|0|0|0||0|9000
2022-02-19 12:37:37|usa_0070|CL|152|202112|202112|148|198412|202112|28.57|33.34|2.71|4.52|2.52|4.15|51.87|118.11|-0.91|11.9|4.11|3.93|2.12|2.1|24.62|25.21|3.92|8|1.15|1.03|0.72|0.89|0|0|532746617|832000000|3730000000|78703708100|0|0|0||0|34200
2022-02-19 12:37:42|usa_0071|MDLZ|84|202112|202112|80|200112|202112|20.47|20.55|2.54|3.83|2.01|3.31|2.15|3.32|0.66|0.68|4.71|4.47|2.52|1.96|7.12|9.11|2.4|4|1|0.7|0.79|1.26|0|0|1483488095|3546000000|9271000000|108724108300|0|0|0||0|79000
2022-02-19 12:37:45|usa_0072|TXN|152|202112|202112|128|198912|202112|39.84|24.53|3.32|9.38|3.49|9.59|4.68|13.06|0.33|0.58|3.79|2.21|1.46|2.23|17.54|42.8|3.27|8|1.81|2.01|1.52|-0.24|0|0|2876985185|9739000000|5141000000|172148280000|0|0|0||0|31000
2022-02-19 12:38:35|usa_0073|F|152|202112|202112|124|199012|202112|29.71|28.01|0.88|1.28|0.2|0.61|1.77|1.76|2.74|2.85|-0.23|4.96|6.86|0.48|2.1|9.66|1.46|2|3.35|1.75|1.28|-0.78|0|0|30472794030|49593000000|37139000000|174195170000|0|0|0||0|183000
2022-02-19 12:38:41|usa_0075|OXY|150|202109|202109|120|198912|201912|38.87|26.6|2.31|2.98|1.78|1.23|1.86|2.97|0.82|1.66|1.48|5.26|4.71|0.14|6.37|-0.6|1.81|2|1.61|3.61|1.03|-0.56|0|0|1407141791|2059000000|61448000000|66092109200|0|0|0||0|11800
2022-02-19 12:38:46|usa_0076|ACN|81|202109|202109|78|200206|202112|21.16|33.42|1.74|3.68|2.01|3.86|14.48|9.97|0.04|0|5.53|2.18|1.71|1.15|44.54|31.45|5.09|7|1.13|0.56|1.13|1.65|0|0|4161123259|5644085000|4811130000|197992331800|0|0|0||0|674000
2022-02-19 12:38:50|usa_0077|SPG|116|202112|202112|108|199412|202112|46.1|25.21|10.63|15.53|5.99|10.22|16.48|15.22|6.11|7.53|1.24|-0.01|5.34|3.71|4.01|7.58|2.55|3|2.74|3.5|0.74|0.78|0|0|934091449|533936000|504119000|76446195800|0|0|0||0|3300
2022-02-19 12:38:54|usa_0078|HPQ|151|202109|202109|125|199009|202112|9.45|6.43|0.53|0.68|0.54|0.71|1.23|0.62|-0.26|-4.54|9.84|20.67|2.64|2.26|23.69|173.67|2.57|7|1.32|4.07|1.5|1.23|0|0|7263947761|4304000000|3738000000|42956401100|0|0|0||0|51000
2022-02-19 12:38:58|usa_0079|DOW|16|202112|202112|11|201903|202112|15.92|7.4|1.22|1.06|0.88|0.83|2.45|2.57|1.08|0.76|6.6|8.28|5.47|4.94|4.66|20.09|2.9|4|1.5|1.91|1.5|0.7|0|0|3392076923|2988000000|21967000000|54150363500|0|0|0||0|35700
2022-02-19 12:39:00|usa_0080|GM|52|202112|202112|45|201009|202112|12.14|7.64|0.66|1.33|0.37|0.64|1.4|1.53|1.53|1.83|6.19|6.97|4.42|3.63|14.99|5.97|1.98|2|2.6|1.78|1.32|-1|0|0|27574857143|28676000000|79044000000|174099741700|0|0|0||0|157000
2022-02-19 12:39:03|usa_0082|KMI|49|202112|202112|43|201103|202112|111.05|20.56|6.3|4.55|2.97|2.35|2.62|1.17|2.07|1.07|4.73|7.54|4.93|6.76|1.37|2.72|2.2|3|1.88|1.31|0.79|0.26|0|0|629859574|1140000000|35653000000|69563368400|0|0|0||0|10529
2022-02-19 12:39:05|usa_0083|MS|148|202109|202109|144|198512|202112|13.58|11.88|5.81|4.19|1.83|3.07|1.6|1.72|3.71|2.27|3.98|32.46|2.68|2.57|3.24|4.42|0|0|1.17|1.08|1.77|0.73|69896930435|329041000000|57068443846|181628000000|21000000|236456240000|0|0|0||0|74000
2022-02-19 12:39:11|usa_0084|LMT|112|202112|202112|107|199503|202112|19.43|16.32|1.21|1.55|1.01|1.43|25.22|9.76|3.36|1.07|4.81|7.43|2.34|3.11|20.3|31.78|1.82|4|1.55|0.99|0.59|0.76|0|0|2271821782|3604000000|7597000000|102926731500|0|0|0||0|114000
2022-02-19 12:39:14|usa_0085|DUK|152|202112|202112|128|198912|202112|15.03|26.62|3.8|5.99|1.65|3.21|1.22|1.67|1.03|1.36|2.02|2.98|6.63|3.72|4.49|3.39|1.49|2|2.02|0.67|0.34|1.14|0|0|870092793|343000000|112674000000|147712479800|0|0|0||0|27535
2022-02-19 12:39:19|usa_0086|TMO|152|202112|202112|128|198912|202112|30.7|29.99|2.53|7.48|2.11|6.76|2.22|6.77|0.61|0.56|0.17|-0.13|0.39|0.16|5.7|14.8|2.17|6|2.88|0.64|1.1|0.23|0|0|1139876104|4477000000|8333000000|293439654200|0|0|0||0|75000
2022-02-19 12:39:26|usa_0089|TGT|151|202109|202109|140|198612|202112|18.15|16.22|0.77|1.09|0.6|1.06|3.14|7.65|1.2|0.92|3.75|5.42|1.78|1.47|8.88|25.14|3.56|8|2.31|1.87|0.97|1.17|0|0|1162948507|5753000000|30454000000|112622281300|0|0|0||0|409000
2022-02-19 12:39:32|usa_0090|EOG|131|202109|202109|124|199012|202112|221.7|17.45|4.93|3.12|4.37|3.05|2.99|2.34|0.42|0.24|-0.32|3.54|0.7|1.85|9.85|11.53|2.54|6|2.03|0.87|0.97|-0.06|0|0|615987773|4293000000|28545000000|53002326200|0|0|0||0|2900
2022-02-19 12:39:37|usa_0091|DHR|152|202112|202112|136|198712|202112|26.67|39.79|2.22|8.76|1.98|8.2|2.39|5.61|0.52|0.49|-0.92|0.19|0.3|0.25|10.66|10.07|2.59|5|1.9|0.6|0.97|0.7|0|0|1259525135|2586000000|3790000000|257970945900|0|0|0||0|69000
2022-02-19 12:39:42|usa_0092|MCK|111|202112|202112|107|199503|202112|110.26|28.7|0.19|0.16|0.17|0.16|2.75|4.73|-3|-4.97|3.15|6.9|1.31|0.72|7.42|21.39|2.29|4|1.94|1.11|0.8|0.66|0|0|1934850467|2754000000|3645000000|41952635500|0|0|0||0|76000
2022-02-19 12:39:45|usa_0093|FDX|152|202109|202109|149|198409|202112|31.41|12.24|0.84|0.81|0.72|0.67|2.33|2.36|0.6|0.82|1.16|2.67|0.67|1.31|7.68|10.94|3.16|5|1.68|1.05|1.01|1.76|0|0|1572275610|6833000000|53171000000|72554127500|0|0|0||0|564000
2022-02-19 12:39:50|usa_0094|CAT|152|202112|202112|128|198912|202112|33.75|22.1|1.52|2.73|0.99|2.23|3.52|6.72|2.45|2.29|2.94|4.43|2.22|2.07|5.89|12.04|1.98|4|2.3|0.88|1.25|1.22|0|0|2852058824|9254000000|12090000000|139277505800|0|0|0||0|107700
2022-02-19 12:39:54|usa_0095|PNC|152|202112|202112|128|198912|202112|14.86|15.37|4.32|-5.16|2.94|4.61|1.63|1.48|1.84|0.55|2.38|5.55|3.45|2.39|4.78|6.39|0|0|1.57|1.29|1.04|0.87|129874913846|457278000000|25719471538|213790000000|623000000|-98756600000|0|0|0||0|51257
2022-02-19 12:39:59|usa_0096|MET|88|202112|202112|84|200012|202112|21.77|10.33|-1.57|-4.57|0.69|0.85|0.88|0.76|0.4|0.26|2.12|10.45|2.39|3.03|6.01|7.51|0|0|1.59|0.93|1.27|0.66|9077000000|6416000000|180317308642|367497000000|5426000000|-298611216700|0|0|0||0|46500
2022-02-19 12:40:03|usa_0097|TJX|143|202109|202109|129|198909|202112|34.38|31.53|1|1.73|1.01|1.86|7.3|12.75|0.52|0.52|4.06|2.97|1.37|1.51|26.94|24.38|3.81|7|2|0.59|0.96|0.94|0|0|1275128379|6791596000|14309084000|78763520500|0|0|0||0|320000
2022-02-19 12:40:08|usa_0098|BLK|92|202112|202112|88|199912|202112|24.04|24.23|5.28|7.43|5.39|7.5|3.32|3.76|0.24|0.18|3.61|3.71|2.12|1.79|12.68|13.78|1.27|2|0.92|0.98|1.16|1.81|0|0|3266415303|7361000000|2501000000|139379251200|0|0|0||0|18000
2022-02-19 12:40:11|usa_0099|BK|152|202112|202112|124|199012|202112|16.71|14.88|-1.63|-8|3.44|3.28|2.23|1.22|0.91|0.59|3.37|21.03|2.73|2.24|6.56|5.28|0|0|1.48|0.87|1.28|1.93|126083240945|343139000000|81610887402|202563000000|3422000000|-123621498500|0|0|0||0|48900
2022-02-19 12:40:16|usa_0100|COF|112|202112|202112|108|199412|202112|15.59|5.46|3.02|2.23|1.94|2.23|2.12|0.98|2.06|0.69|-0.63|9.55|1.08|1.37|4.74|12.33|0|0|3.49|1.15|1.51|0.54|115181786183|310980000000|20985453587|117007000000|4210000000|66194951000|0|0|0||0|50800
2022-02-19 12:40:21|usa_0101|NEE|152|202112|202112|128|198912|202112|25.19|76.73|3.77|14.9|2.09|10.79|2.15|4.97|1.19|1.47|0.97|0.93|4.12|1.68|5.91|3.65|1.64|2|1.64|0.92|0.33|0.97|0|0|510826786|639000000|99348000000|245595119700|0|0|0||0|14900
2022-02-19 12:40:26|usa_0102|APC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:40:26|usa_0104|PSX|45|202112|202112|39|201203|202112|17.09|29.04|0.44|0.49|0.37|0.34|1.79|1.79|0.43|0.82|6.27|14.06|3.31|4.9|10.06|3.64|5.2|3|1.68|2.28|1.24|0.69|0|0|2968500000|2897000000|22377000000|46867273900|0|0|0||0|14300
2022-02-19 12:40:29|usa_0106|ANTM|82|202112|202112|78|200206|202112|14.82|20.04|0.55|0.74|0.62|0.83|1.8|3.03|0.49|0.64|5.26|2.28|1.44|0.97|9.02|10.66|0|0|2.52|0.81|0.71|1.88|0|0|15924644304|31147000000|3919000000|94428686400|0|0|0||0|98200
2022-02-19 12:40:33|usa_0107|ADP|152|202112|202112|130|198906|202112|25.31|36.7|3.18|6.87|3.27|6.86|5.77|20.53|0.22|0.59|3.8|3.18|1.7|1.55|21.05|33.74|1.65|3|1.04|1.17|0.8|1.15|0|0|1391035316|1745000000|1116600000|104903332000|0|0|0||0|56000
2022-02-19 12:40:37|usa_0108|CRM|75|202109|202109|71|200403|202112|644.42|125.01|8.8|8.54|9.12|8.26|10.74|3.9|0.22|0.19|-0.52|-0.54|0|0|3.49|3.25|5.13|5|5.49|1.22|1.79|0.73|0|0|2402976542|9391000000|5677000000|223869100000|0|0|0||0|56606
2022-02-19 12:40:40|usa_0109|GD|152|202112|202112|144|198512|202112|13.97|18.05|1.01|1.76|0.96|1.53|2.6|3.28|0.39|0.65|5.89|6.05|2.17|2.24|16.17|11.21|1.87|3|1.24|0.72|0.82|1.17|0|0|1407327941|1603000000|5417000000|67767629000|0|0|0||0|103100
2022-02-19 12:40:45|usa_0110|D|152|202112|202112|128|198912|202112|26.07|24.58|4.09|7.83|2.05|4.55|2.29|2.57|1.65|1.54|1.71|16.14|5.01|3.21|4.07|4.97|1.56|2|1.79|0.79|0.29|1.43|0|0|353650459|180000000|58386000000|106522433100|0|0|0||0|17300
2022-02-19 12:40:50|usa_0111|DTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:40:51|usa_0112|KMB|152|202112|202112|128|198912|202112|34.13|23.77|1.89|2.91|1.66|2.49|31.16|93.65|0.13|16.68|5.1|3.94|3.06|3.19|16.66|19.05|3.13|7|1.24|2|0.61|0.45|0|0|432266912|270000000|8097000000|56662456000|0|0|0||0|45000
2022-02-19 12:40:55|usa_0113|AMT|99|202109|202109|60|200612|202112|106.26|52.45|14.24|17.81|11.21|13.86|7.13|24.31|2.2|6.2|-0.18|-1.44|1.7|1.81|0.97|6.81|2.04|3|3.77|1.01|0.94|1.62|0|0|527275944|3277200000|23290000000|165893909700|0|0|0||0|5618
2022-02-19 12:40:59|usa_0114|EMR|152|202112|202112|129|198909|202112|22.06|24.32|1.95|3.2|1.78|3.01|3.83|5.39|0.57|0.85|4.08|3.06|2.72|2.18|13.36|16.14|3.04|6|1.02|1.03|1.19|1.29|0|0|1288218519|4726000000|4221000000|59296180000|0|0|0||0|86700
2022-02-19 12:41:04|usa_0115|SO|151|202109|202109|128|198912|202112|15.62|24.1|3.26|5.61|1.54|3.26|1.87|2.53|1.38|1.82|2.34|2.59|7.08|3.82|5.21|3.58|1.64|2|1.49|1.07|0.26|1.19|0|0|789463550|2078000000|93744000000|125939380900|0|0|0||0|27300
2022-02-19 12:41:09|usa_0116|KR|147|202109|202109|141|198609|202112|37.13|34.28|0.33|0.31|0.21|0.26|3.77|3.52|0.52|1.29|2.5|-2.19|2.12|1.78|8.49|4.56|3.95|8|2.96|4.1|0.79|1.05|0|0|781842400|3428000000|29971000000|42302302800|0|0|0||0|465000
2022-02-19 12:41:14|usa_0117|HAL|152|202112|202112|128|198912|202112|867.96|51.5|1.35|1.74|1.24|1.33|3|3.05|0.6|1.36|2.37|1.08|2.04|0.79|5.94|9.66|1.65|2|2.66|1.58|1.29|0.45|0|0|1502513433|3044000000|5260000000|26596520000|0|0|0||0|40000
2022-02-19 12:41:18|usa_0119|CTSH|96|202112|202112|92|199812|202112|34.55|24.07|4.37|2.5|4.9|2.63|6.9|4.04|0.11|0.06|5.47|3.5|1.21|1.08|22.67|17.8|4.31|7|2.61|1.39|1.42|1.17|0|0|1914677819|2719000000|2104000000|43012444800|0|0|0||0|330600
2022-02-19 12:41:22|usa_0120|BAX|151|202109|202109|140|198612|202112|17.02|35.92|1.82|3.67|1.57|3.52|2.58|4.9|0.81|0.68|5.48|4.24|3.64|1.26|11.31|8.2|2.66|5|1.09|1|0.78|0.4|0|0|1609952941|3258000000|5163000000|45722521500|0|0|0||0|50000
2022-02-19 12:41:27|usa_0121|ADBE|144|202109|202109|129|198909|202112|43.57|44.17|6.85|13.14|7.43|13.5|8.32|14.13|0.21|0.28|2.39|1.15|0.42|0.07|22.4|26.65|3.48|8|4.03|0.87|1.37|2.02|0|0|1928375414|5798000000|2116000000|207367198100|0|0|0||0|25988
2022-02-19 12:41:32|usa_0122|LYB|48|202109|202109|40|201112|202112|10.94|5.36|1.07|1.02|0.92|0.75|3.76|2.61|0.95|1.15|10.48|5.42|3.84|4.79|20.34|23.93|4|5|1.6|1.56|1.37|0.8|0|0|2612934783|1929000000|16625000000|42456723200|0|0|0||0|19200
2022-02-19 12:41:34|usa_0123|WMB|151|202109|202109|148|198412|202112|47.47|31.76|4.62|5.69|1.83|3.22|2.76|2.85|1.99|2|-1.31|6.64|3.88|6.3|2.94|2.72|2.14|3|2.19|1.78|1.11|-0.03|0|0|858390991|214000000|29314000000|56081664700|0|0|0||0|4739
2022-02-19 12:41:39|usa_0125|PRU|80|202112|202112|76|200212|202112|14.97|5.96|-1.87|-4.72|0.77|0.61|0.99|0.67|0.71|0.32|5.98|10.8|2.64|4.22|4.92|9.24|0|0|1.25|1.76|1.53|0.9|0|0|193148573333|391933000000|0|-331815320000|0|0|0||0|41671
2022-02-19 12:41:42|usa_0126|DAL|151|202112|202112|56|200712|202112|40.02|92.19|0.93|1.64|0.63|1.04|15.61|9.73|4.91|6.93|3.93|6.36|2.14|3.89|-2.81|0.92|2.17|1|3.32|3.51|1|-0.13|0|0|2863236641|11319000000|35986000000|39980746900|0|0|0||0|83000
2022-02-19 12:41:45|usa_0128|REGN|128|202112|202112|69|200409|202112|49.99|10.19|12.48|4.54|13.66|5.01|6.66|3.78|0.44|0.11|-4.67|1.47|0|0|-6.13|48.04|4.16|8|4.14|1.51|1.4|0.93|0|0|727976790|5694700000|3482200000|62597651600|0|0|0||0|10368
2022-02-19 12:41:50|usa_0129|CI|151|202109|202109|148|198412|202112|16.71|9.71|-0.24|0.62|0.56|0.47|1.54|1.61|0.4|0.72|6.56|13.58|2.75|1.74|11.06|10.2|0|0|1.3|1.29|1.07|1.4|0|0|17691769291|4857000000|4070000000|105572765700|0|0|0||0|73700
2022-02-19 12:41:55|usa_0130|ALXN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:41:55|usa_0131|YUM|96|202112|202112|92|199812|202112|16.5|25.94|2.95|7.88|2.49|6.53|16.91|151.98|0.13|-1.34|8.11|5.33|2.23|1.45|28.02|54.01|4.18|8|1.64|1.71|0.87|1.4|0|0|553218750|486000000|1207000000|50897835600|0|0|0||0|38000
2022-02-19 12:41:59|usa_0132|TRV|152|202112|202112|144|198512|202112|41.56|10.77|0.42|-1.07|0.98|1.13|1.28|1.31|0.25|0.25|5.71|7.93|2.85|2.23|9.04|10.23|0|0|10.14|1.72|0.94|1.16|0|0|31455604804|82407000000|349000000|-37386084000|0|0|0||0|30600
2022-02-19 12:42:04|usa_0133|GIS|152|202109|202109|144|198512|202112|19.24|18.8|1.97|2.85|1.55|2.26|13.12|4.32|2.1|1.33|5.21|5.63|3.07|2.99|13.77|9.84|2.57|4|1.75|2.41|0.48|0.07|0|0|488234815|1021000000|3291500000|53040036600|0|0|0||0|35000
2022-02-19 12:42:09|usa_0134|AAL|152|202112|202112|25|201312|202003|8.61|3.22|1.02|1.46|0.51|0.48|16.9|77.48|-11.89|-5.19|-3.36|-13.87|1.41|2.52|-6.38|-6.57|2.22|1|9.33|14.51|1.48|-0.53|0|0|3707231618|12431000000|37362000000|36065918800|0|0|0||0|119800
2022-02-19 12:42:12|usa_0135|RTN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:42:12|usa_0136|SCHW|140|202112|202112|128|198912|202112|33.48|31.63|0.17|-12.19|4.69|8.72|5.08|3.31|0.37|0.39|2.02|3.24|0.83|0.85|14.65|7.68|0|0|2.64|0.84|1.83|1.36|88671304138|395275000000|40120071310|411291000000|3164000000|-219278172000|0|0|0||0|32400
2022-02-19 12:42:17|usa_0137|CSX|152|202112|202112|148|198412|202112|30.41|22.38|2.37|7.73|1.76|6.77|2.15|6.14|1.01|1.21|3.88|4.51|2.23|0.99|7.41|12.73|1.75|3|1.58|1.02|1.13|2.17|0|0|892786765|2316000000|33516000000|96855200000|0|0|0||0|20900
2022-02-19 12:42:22|usa_0138|JCI|152|202112|202112|125|199009|202112|38.28|33.85|0.81|2.7|0.72|2.41|1.61|3.31|0.61|0.47|6.85|3.94|17.38|1.41|7.63|5.89|2.02|4|1.28|0.98|1.1|1.11|0|0|393706716|1207000000|3213000000|65227651700|0|0|0||0|85300
2022-02-19 12:42:27|usa_0139|NOC|152|202112|202112|124|199012|202112|17.59|13.3|0.91|1.96|0.74|1.75|2.36|4.68|0.8|0.99|3.9|8.8|2.9|1.63|9.08|28.53|2.09|4|2.06|1.07|0.71|1|0|0|1397813433|3530000000|9549000000|69746002700|0|0|0||0|88000
2022-02-19 12:42:33|usa_0140|STT|152|202112|202112|128|198912|202112|17.41|13.6|-3.72|-7.04|3.12|3.02|2.52|1.33|0.88|0.5|1.52|5.87|1.49|2.34|7.9|6.59|0|0|1.36|1.63|1.42|2.02|90316400769|255035000000|56647161538|183388000000|2261000000|-76664112300|0|0|0||0|38932
2022-02-19 12:42:37|usa_0141|NSC|152|202112|202112|148|198412|202112|19.22|24.56|2.98|7.58|2.31|6.63|1.97|5.24|0.75|1.01|4.27|5.8|2.52|1.4|8.21|10.89|1.67|3|1.1|1.46|1.12|2.06|0|0|556612500|839000000|31653000000|84499867200|0|0|0||0|18100
2022-02-19 12:42:42|usa_0142|ETN|152|202112|202112|136|198712|202112|16.09|32.36|1.22|3.92|0.98|3.54|2.09|4.2|0.67|0.52|3.08|2.04|2.85|1.76|8.95|8.52|2.3|4|1.42|0.68|1.19|1.69|0|0|439436296|568000000|3506000000|76935052000|0|0|0||0|85000
2022-02-19 12:42:46|usa_0143|APD|152|202112|202112|129|198909|202112|53.23|32.2|2.5|6.55|2.11|6.19|2.77|4.88|0.7|0.53|3.04|2.81|2.33|1.97|9.24|10.19|1.83|3|0.97|0.97|1.08|1.46|0|0|728815441|3682300000|13624700000|71705936100|0|0|0||0|20875
2022-02-19 12:42:51|usa_0144|AVGO|54|202109|202109|47|201003|202112|47.15|35.61|5.68|9.04|5.15|8.34|5.32|8.83|1.07|1.59|1.9|3.56|2.11|2.67|13.14|10.37|4.56|5|1.6|1.08|1|1.22|0|0|3453384615|12163000000|2348000000|248126518400|0|0|0||0|20000
2022-02-19 12:42:54|usa_0145|PPG|152|202112|202112|128|198912|202112|23.94|27.55|1.56|2.76|1.37|2.46|3.79|6.51|0.75|1.09|4.17|4.02|2.59|1.31|12.53|11.39|3.09|6|1.41|0.95|1.12|2.21|0|0|703811111|1072000000|4256000000|46328803100|0|0|0||0|49300
2022-02-19 12:42:58|usa_0146|ITW|152|202112|202112|128|198912|202112|29.85|27.52|2.2|5.77|2.12|5.4|5.15|21.3|0.72|2.12|3.69|3.21|1.65|1.89|15.24|24.03|3.1|7|1.71|2.04|1.04|1.68|0|0|1059910333|1527000000|2031000000|83384720000|0|0|0||0|45000
2022-02-19 12:43:03|usa_0147|VLO|152|202112|202112|98|199706|202112|15.03|38.06|0.32|0.45|0.25|0.32|1.31|1.67|0.56|0.81|2.64|15.13|2.31|5.26|7.7|3.05|1.56|1|3.47|2.86|1.25|0.59|0|0|1508821135|4122000000|30440000000|42306252200|0|0|0||0|9964
2022-02-19 12:43:08|usa_0148|ADM|151|202112|202112|126|199006|202112|19.96|14|0.61|0.54|0.54|0.45|1.49|1.68|0.5|0.42|2.79|1.45|1.52|2.19|6.87|8.66|1.48|3|1|0.77|0.71|0.88|0|0|1124768141|943000000|9890000000|46416092600|0|0|0||0|40739
2022-02-19 12:43:13|usa_0149|SYK|152|202112|202112|128|198912|202112|63.73|54.48|3.58|6.45|3.57|5.98|5.7|6.79|0.4|0.84|0.79|1.1|0.67|0.93|14.9|7.42|3.41|6|2.43|1.27|1.21|1.51|0|0|1594752206|3019000000|2833000000|110411050000|0|0|0||0|46000
2022-02-19 12:43:17|usa_0150|MMC|152|202112|202112|128|198912|202112|25.31|31.92|2.36|4.89|2.18|4.5|4.66|7.95|0.68|0.99|3.13|2.82|2.66|1.15|12.96|14.93|2.88|5|1.05|0.94|0.98|1.52|0|0|963342537|1752000000|2715000000|96935627500|0|0|0||0|83000
2022-02-19 12:43:22|usa_0151|ALL|120|202112|202112|113|199309|202112|15.01|10.52|0.87|0.71|0.83|0.69|1.44|1.31|0.23|0.32|6.91|8.78|2.25|2.77|9.96|4.52|0|0|1.19|1.1|0.95|1.16|0|0|4196333333|4772000000|939000000|36087350100|0|0|0||0|42160
2022-02-19 12:43:26|usa_0152|ECL|152|202112|202112|134|198806|202112|32.41|57.67|2.24|5.94|2|5.33|4.74|9.31|0.69|1.21|2.62|0.43|1.44|0.83|10.52|8.27|3.15|6|1.46|0.8|0.7|1.29|0|0|194930204|359900000|3685300000|75653022900|0|0|0||0|44000
2022-02-19 12:43:30|usa_0154|CAH|151|202112|202112|135|198803|202112|26.19|12.85|0.25|0.1|0.22|0.09|3.11|14.29|0.95|5.65|2.83|12.35|1.2|3.8|9.76|7.12|2.06|4|2.97|2.38|0.91|0.83|0|0|1303722388|3161000000|2321000000|16748730000|0|0|0||0|47300
2022-02-19 12:43:35|usa_0155|CBS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:43:35|usa_0156|DE|151|202109|202109|129|198909|202112|50.59|20.22|1.66|3.57|0.95|2.71|3.05|6.29|2.95|2.62|2|3.34|2.15|1.04|5|9.57|1.81|4|2.24|0.83|1.11|0.36|0|0|2835261314|8745000000|12808000000|155612200200|0|0|0||0|75600
2022-02-19 12:43:40|usa_0157|BDX|152|202112|202112|133|198809|202112|32.47|36.76|2.7|4.37|2.37|3.66|3.44|2.96|0.71|0.72|2.39|3.92|1.45|1.34|10.85|4.21|2.69|4|1.41|1.05|0.81|0.12|0|0|1149142644|1911000000|6384000000|87129236200|0|0|0||0|75000
2022-02-19 12:43:46|usa_0158|MU|150|202109|202109|130|198906|202112|25.92|14.01|2.44|3.32|2.37|3.49|2.16|2.21|0.27|0.13|-1.18|1.78|0.35|0.22|8.19|15.15|1.95|5|6.17|2.15|1.54|-0.38|0|0|2313367044|9580000000|35729000000|98191760700|0|0|0||0|43000
2022-02-19 12:43:50|usa_0159|VRTX|128|202112|202112|112|199312|202112|109.73|26.81|21.9|6.82|22.73|8.13|11.02|5.83|0.25|0.26|-3.56|2.79|0|0|-20.73|25.19|3.03|8|4.29|1.14|1.36|1.16|0|0|1141148331|7524900000|1424400000|48618580300|0|0|0||0|3900
2022-02-19 12:43:54|usa_0160|LUV|152|202112|202112|148|198412|202112|23.78|26.78|1.42|1.3|1.4|1.65|2.36|2.44|0.48|1.03|1.1|0.1|0.4|1.54|8.81|4.76|2.41|2|1.91|3.41|1.11|0.03|0|0|2539953326|15504000000|16432000000|20589425100|0|0|0||0|55100
2022-02-19 12:43:59|usa_0161|AFL|152|202112|202112|148|198412|202112|13.94|9.15|0.3|2.1|1.16|1.8|2.23|1.15|0.22|0.24|4.09|7.78|1.61|2.26|13.91|10.51|0|0|1.02|1.97|0.92|0.95|0|0|35483717322|106930000000|542000000|46033987500|0|0|0||0|12003
2022-02-19 12:44:04|usa_0162|GLW|152|202112|202112|124|199012|202112|53.63|37.77|3.24|2.54|3.57|2.3|3.03|2.51|0.46|0.56|2.31|4.25|1.97|2.58|5.74|9.44|1.68|4|2.42|1.38|1.34|0.65|0|0|2227593182|2148000000|16545000000|35825900000|0|0|0||0|61200
2022-02-19 12:44:08|usa_0163|CME|83|202112|202112|76|200212|202112|27.79|33.94|10.11|17.84|10.5|17.41|3.59|2.97|0.14|0.13|3.27|3.27|1.62|1.56|12.52|8.7|1.21|1|3.12|1.15|0.85|0.87|0|0|2124552222|2949900000|505300000|82811922400|0|0|0||0|4370
2022-02-19 12:44:12|usa_0164|BHI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:44:12|usa_0165|EXC|151|202109|202109|124|199012|202112|24.5|31.54|2.53|2.69|1.49|1.56|2.29|1.61|1.4|1.23|2.43|0.07|4.94|2.84|4.98|2.22|1.68|2|1.75|1.25|0.39|1.12|0|0|999830275|2957000000|82852000000|91922462100|0|0|0||0|32340
2022-02-19 12:44:18|usa_0166|USD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|10742505|50.88|101.9|
2022-02-19 12:44:19|usa_0168|CCI|100|202112|202112|69|200409|202112|95.02|71.63|12.17|17.13|7.38|13.94|4.07|10.47|1.86|2.5|0.72|2.4|3.45|2.67|-0.75|3.8|1.74|3|2.46|1.07|1.13|1.61|0|0|412291167|292000000|21951000000|110555096000|0|0|0||0|4900
2022-02-19 12:44:23|usa_0169|VIAB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:44:23|usa_0170|BBT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:44:24|usa_0171|PRGO|121|202109|202109|113|199206|202009|44.42|26.25|2.34|1.33|2|1.04|3.09|1.01|0.49|0.69|0.3|3.85|0.82|2.47|4.52|-2.78|2.23|4|3.5|5|0.7|-0.62|0|0|338281592|2078100000|1013400000|6716136900|0|0|0||0|11500
2022-02-19 12:44:29|usa_0172|PSA|151|202109|202109|148|198412|202112|27.49|44.75|9.7|23|8.07|20.26|3.1|13.13|0.13|0.64|1.85|1.25|5.11|2.14|8.68|13.53|2.4|4|1.98|1.39|0.41|1.94|0|0|308914167|958247000|228379000|74530706000|0|0|0||0|5400
2022-02-19 12:44:33|usa_0173|INTU|116|202109|202109|114|199306|202112|76.58|63.65|5.72|13.09|6.05|12.88|9.77|14|0.23|0.21|3.92|1.33|0.9|0.53|13.1|19.2|4.09|8|2.72|0.79|1.13|1.53|0|0|1219472345|3250000000|1194000000|135046912300|0|0|0||0|13500
2022-02-19 12:44:37|usa_0174|AON|151|202112|202112|148|198412|202112|19.9|53.96|1.41|6|1.78|5.56|3.77|60.85|0.72|8.85|3.63|5.63|2.26|0.66|10.12|11.2|3.11|4|1.88|1.79|0.91|1.31|0|0|3712949600|836000000|1315000000|73213288000|0|0|0||0|50000
2022-02-19 12:44:42|usa_0175|HUM|128|202109|202109|116|199212|202112|24.13|18.6|0.32|0.6|0.47|0.66|2.37|3.32|0.41|0.8|1.94|-0.88|1.26|0.66|9.63|11.97|0|0|1.73|1.38|0.98|2.11|0|0|6421829967|16586000000|3073000000|49663961700|0|0|0||0|48700
2022-02-19 12:44:47|usa_0176|EQR|114|202112|202112|110|199406|202112|26.52|31.2|11.38|17|7.16|14|2.12|3.17|1.2|0.76|0.39|2.7|4.66|2.74|5.1|7.03|1.77|2|2.19|1.49|0.74|0.84|0|0|183293458|123832000|474713000|41347239300|0|0|0||0|2600
2022-02-19 12:44:51|usa_0177|AMAT|153|202112|202112|125|199009|202112|49.49|23.77|2.72|5.06|2.96|5.21|3.88|10.32|0.25|0.46|5.69|5.06|1.66|0.71|14.99|37.68|2.88|7|2.44|1.3|1.89|1.23|0|0|2807034289|5737000000|1974000000|122419789800|0|0|0||0|27000
2022-02-19 12:44:56|usa_0178|AEP|150|202109|202109|128|198912|202112|22.53|18.57|2.95|4.82|1.41|2.72|1.62|1.93|1.4|1.66|1.49|-0.3|5.44|3.37|4.2|4.24|1.97|3|1.55|1.16|0.36|1.54|0|0|543368468|1591100000|67471000000|78965897700|0|0|0||0|16787
2022-02-19 12:45:00|usa_0179|TWTR|38|202112|202112|14|201803|202109|713.71|127.81|13.25|6.58|13.66|7.54|7.08|4.77|0.39|0.58|0.26|2.23|0|0|-7.48|-1.84|4.39|5|5.15|2.73|0.49|-0.02|0|0|4723744250|6393682000|3277284000|31566424000|0|0|0||0|7500
2022-02-19 12:45:02|usa_0180|DFS|63|202109|202109|59|200703|202112|10.94|6.97|3.31|3.11|2.31|3.08|2.03|2.66|1.84|1.51|2.66|13.48|1.66|1.57|7.66|16.69|0|0|1.51|1.71|1.47|0.68|47382281017|72393000000|9793045550|18236000000|983000000|37648280000|0|0|0||0|17600
2022-02-19 12:45:06|usa_0183|ICE|66|202112|202112|62|200606|202112|33.14|25.44|9.65|10.06|9.26|8.57|6.34|3.6|0.35|0.61|2.6|2.27|1.18|0.96|12.21|11.23|1.17|1|2.9|0.83|1.09|1.73|0|0|1205796985|607000000|1699000000|91268333800|0|0|0||0|8858
2022-02-19 12:45:09|usa_0184|DVN|138|202112|202112|128|198912|202112|65.23|26.65|3.71|3.69|2.79|2.81|1.94|3.38|0.7|0.7|1.98|4.99|1.06|4.66|0.7|20.23|1.62|4|2.58|2.47|1.31|-0.56|0|0|1439654850|2111000000|15243000000|34434500000|0|0|0||0|1600
2022-02-19 12:45:13|usa_0185|SRE|151|202109|202109|128|198912|202112|18.28|35.93|2.74|5.57|1.53|3.33|1.86|1.78|1.16|1.06|2.23|3.45|4.64|3.33|6.54|2.32|1.76|2|1.85|1.21|0.4|1.13|0|0|615784685|873000000|43257000000|68229102400|0|0|0||0|27152
2022-02-19 12:45:18|usa_0186|NFLX|80|202112|202112|72|200312|202112|164.72|54.5|4.73|9.64|4.93|9.62|16.31|17.66|0.85|0.97|-0.38|0.21|0|0|13.63|17.36|4.3|6|16.27|1.87|1.46|0.23|0|0|1769632975|6027804000|1323453000|278406519200|0|0|0||0|11300
2022-02-19 12:45:22|usa_0187|MYL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:45:22|usa_0188|ILMN|88|202112|202112|62|200606|202112|87.05|62.04|19.22|13.98|21.2|13.19|9.36|5.6|0.46|0.16|-1.78|-0.18|0|0|-1.71|8.54|4.06|6|7.56|1.09|1.16|0.51|0|0|1136568684|1339000000|1696000000|59628440000|0|0|0||0|7850
2022-02-19 12:45:26|usa_0189|VFC|152|202112|202112|128|198912|202112|23.66|22.34|1.52|2.82|1.37|2.48|3.39|7.87|0.58|1.44|3.92|3.9|2.5|2.69|11.31|15.43|3.52|7|1.73|3.64|0.95|1.89|0|0|398503125|1333839000|2352236000|32678985000|0|0|0||0|40000
2022-02-19 12:45:31|usa_0190|APA|151|202109|202109|148|198412|202112|30.91|17.93|3.9|2.57|2.8|1.48|1.99|0.48|0.31|-6.77|3.53|26.95|1.46|0.51|1.76|8.5|1.85|5|3.21|3.21|1.21|0.79|0|0|428840707|377000000|8336000000|17744445900|0|0|0||0|2272
2022-02-19 12:45:36|usa_0191|ABC|109|202112|202112|105|199509|202112|38.34|17.91|0.17|0.15|0.14|0.12|23.42|119.51|1.91|27.66|6.98|-0.41|1.04|1.34|8.25|25.75|1.9|3|3.48|0.97|0.56|0.93|0|0|1282448991|3168881000|2129697000|31149621400|0|0|0||0|42000
2022-02-19 12:45:40|usa_0192|WM|133|202112|202112|124|199012|202112|51.51|39.99|3.91|4.61|2.9|3.92|4.69|9.33|1.54|1.88|4.37|2.46|2.22|1.39|5.4|8.77|2.34|5|3.25|1.37|0.73|1.31|0|0|362944338|118000000|14419000000|82740062200|0|0|0||0|48500
2022-02-19 12:45:44|usa_0193|HCA|128|202112|202112|43|201103|202112|13.35|13.08|1.55|1.94|0.8|1.47|209.22|275.61|-1.03|-37.06|4.99|10.12|1.04|0.75|7.52|20.22|4.84|8|1.52|1.13|1.2|1.33|0|0|481103226|1451000000|26176000000|112720256000|0|0|0||0|275000
2022-02-19 12:45:47|usa_0195|SHW|152|202112|202112|140|198612|202112|25.41|50.6|1.43|5.1|1.3|4.72|6.97|37.89|0.92|3.95|4.26|3.69|1.61|0.62|16.3|15.61|3.72|7|2.12|1|0.98|1.7|0|0|154293696|165700000|3687900000|101784313800|0|0|0||0|61031
2022-02-19 12:45:52|usa_0196|PXD|100|202112|202112|86|200006|202112|46.6|33.18|5.66|3.52|4.1|2.82|2.26|1.87|0.53|0.3|0.52|2.11|0.45|1.25|5.31|8.23|1.81|4|3.83|2.83|1.22|-0.09|0|0|660103857|4040000000|30224000000|51078215400|0|0|0||0|1853
2022-02-19 12:45:56|usa_0197|SE|21|202109|202109|-159|202209|198200|0|0|14.73|13.49|14.14|13.54|33.34|15.45|2.95|0.45|-5.19|-1.85|0|0|-85.72|-33.27|3.12|5|4.27|4.29|1.25|0.89|0|0|3013812105|11832250000|1353290000|111987118900|119756854572|116878203736|1312734837|216.89|20.31|33800
2022-02-19 12:45:57|usa_0198|CMI|152|202112|202112|118|199206|202112|69.95|13.91|0.73|1.37|0.65|1.33|2.29|3.67|0.52|0.49|1.51|6.87|2.36|2.64|10.87|16.27|2.71|5|4.9|1.65|1.3|0.87|0|0|823864925|3187000000|4866000000|32983950000|0|0|0||0|59900
2022-02-19 12:46:02|usa_0199|PCG|152|202112|202112|127|198912|202109|17.9|24.98|1.91|3.31|1.04|1.21|1.56|1.17|1.5|1.57|-0.38|-1.27|5.75|4.43|-0.11|-0.14|1.62|2|2.05|3.16|0.5|1.07|0|0|1027530097|165000000|71060000000|66623284100|0|0|0||0|26000
2022-02-19 12:46:07|usa_0200|BSX|124|202112|202112|119|199203|202112|87.65|59.23|4.63|5.99|4.14|5.13|5.44|3.56|0.59|0.55|0.24|3.96|0|0|4.1|4.17|3|5|2.11|1.06|1.12|1.23|0|0|521465546|1947000000|2524000000|65710441700|0|0|0||0|38000
2022-02-19 12:46:12|usa_0201|AMP|70|202112|202112|65|200509|202112|16.28|16.45|0.15|0.11|1.6|2.87|2.32|5.99|0.71|0.91|8.86|6.9|2.03|1.45|9.57|25.15|0|0|1.5|0.71|1.82|1.47|7737448276|10048000000|22450753846|7248000000|0|1436355200|0|0|0||0|12300
2022-02-19 12:46:14|usa_0202|MPC|50|202112|202112|42|201106|202112|11|4.59|0.51|0.59|0.32|0.41|1.79|1.4|0.73|0.97|6.07|24.47|3.11|3.6|9.95|15.69|3.86|2|2.49|2.71|1.68|0.29|0|0|2661717391|13226000000|39054000000|60440380200|0|0|0||0|57900
2022-02-19 12:46:17|usa_0203|IP|152|202112|202112|124|199012|202112|39.66|9.94|1.16|1.12|0.69|0.85|1.96|2|1.56|0.85|2.36|16.93|3.03|4.26|3.42|8.49|2.25|5|2.33|2.15|1.19|0.44|0|0|1166476033|1540000000|10806000000|24331625100|0|0|0||0|49300
2022-02-19 12:46:22|usa_0205|DG|151|202109|202109|49|200909|202112|19.82|19.59|1.26|1.47|1.13|1.41|4.31|7.49|0.48|0.67|4.69|6.48|0.98|0.84|14.17|23.1|3.65|7|2.3|2.92|0.86|1.29|0|0|208172902|488662000|14160537000|49973112800|0|0|0||0|158000
2022-02-19 12:46:26|usa_0206|NOV|102|202112|202112|74|199706|201512|28.17|10.22|1.63|1|1.49|0.97|2.07|1.06|0.29|0.34|18.09|42.53|1.55|0.37|3.35|-3.62|1.77|2|3.82|3.67|1.45|1.31|0|0|1315130667|1591000000|2360000000|5440850000|0|0|0||0|27043
2022-02-19 12:46:29|usa_0207|VTR|91|202109|202109|88|199912|202112|29.82|92.6|9.62|8.58|5.64|5.02|5.51|1.77|3.42|1.09|2.04|0.78|6.6|3.67|4.77|0.9|2|2|4.81|2.3|0.76|0.76|0|0|166273106|185210000|16919677000|31990750100|0|0|0||0|448
2022-02-19 12:46:34|usa_0208|ZTS|44|202112|202112|36|201212|202112|42.02|58.86|7.68|15.78|7.07|15.49|19.41|24.98|2.55|1.45|1.24|1.25|0.64|0.4|13.38|18.12|6.24|7|1.26|0.43|0.88|1.45|0|0|1360634146|3482000000|2603000000|120196266400|0|0|0||0|12100
2022-02-19 12:46:36|usa_0209|ORLY|116|202112|202112|112|199312|202112|34.42|23.38|2.06|3.97|2|3.9|20.74|198.28|-3.76|-57.62|0.77|5.39|0|0|18.31|54.47|4.04|8|3.68|0.97|0.85|0.83|0|0|141339088|362113000|6195993000|51090111200|0|0|0||0|77827
2022-02-19 12:46:40|usa_0210|CB|121|202112|202112|115|199303|202112|15.42|9.53|1.17|0.01|1.88|2.15|1.26|1.36|0.23|0.25|1.06|10.57|1.93|1.64|9.51|11.95|0|0|0.94|0.52|0.91|1.74|402098900|804000000|33387431862|1659000000|0|307289700|0|0|0||0|31000
2022-02-19 12:46:43|usa_0211|M|119|202109|202109|107|199503|202112|25.41|9.5|0.76|0.46|0.49|0.34|1.8|2.51|1.21|1.14|8.72|9.23|3.69|1.19|3.27|11.45|3.63|8|6.43|10.05|1.28|0.67|0|0|783478814|316000000|8408000000|10681537700|0|0|0||0|75711
2022-02-19 12:46:48|usa_0212|LB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:46:48|usa_0213|UAL|120|202112|202112|57|200603|202006|16.89|9.58|0.62|1.45|0.39|0.71|5.48|2.7|3.08|6.63|-2.36|-12.9|0|0|64.77|-5.39|3.15|1|7.62|5.35|1.14|0.3|0|0|3853707627|18406000000|36719000000|28753722800|0|0|0||0|85300
2022-02-19 12:46:52|usa_0214|AZO|129|202109|202109|124|199012|202112|21.07|18.67|1.98|2.9|1.81|2.82|12.68|136.23|-0.38|-2.48|6.05|9.23|0|0|29.22|61.36|3.99|8|4.76|2.12|0.97|0.44|0|0|142803177|961125000|7575494000|43928395300|0|0|0||0|100000
2022-02-19 12:46:57|usa_0215|RAI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:46:57|usa_0216|PCAR|152|202112|202112|128|198912|202112|20.32|16.64|1.13|1.1|0.85|1.31|2.34|2.68|1.28|0.87|3.07|10|1.87|1.52|7.84|9.56|1.81|3|2.39|1.01|1.29|0.87|0|0|1817295588|4813000000|5726400000|25839698000|0|0|0||0|26000
2022-02-19 12:47:02|usa_0217|PPL|151|202109|202109|125|198912|202103|13.75|15.14|3.58|3.68|1.73|2.97|1.95|1.52|1.8|0.76|0.83|19.37|5.64|5.52|4.6|-4.2|1.82|3|1.97|1.88|0.46|0.97|0|0|765738679|4767000000|25206000000|28735826700|0|0|0||0|19238
2022-02-19 12:47:07|usa_0218|LVS|72|202112|202112|63|200412|202009|99.12|106.18|7.19|9.9|5.95|6.78|8.05|13.68|2.18|7.41|5.51|2.01|4.5|5.28|6.89|-5.55|3.22|2|2.56|1.27|2.09|2.43|0|0|2490820058|1854000000|14016000000|41982216000|0|0|0||0|44700
2022-02-19 12:47:10|usa_0219|SYY|152|202112|202112|126|199006|202112|26.15|59.33|0.59|0.82|0.53|0.67|6.92|32.98|1.4|9.08|3.59|4.7|1.9|2.34|14.48|5.85|3.84|7|2.25|1.7|0.82|0.9|0|0|625886096|1374276000|5032017000|49984247400|0|0|0||0|58000
2022-02-19 12:47:15|usa_0220|CERN|143|202109|202109|124|199012|202112|75.39|52.72|2.57|4.98|2.98|4.84|3.23|6.95|0.2|0.48|4.82|6.67|1.06|1|11.62|8.93|3.79|8|7.61|1.52|1.15|1.47|0|0|361374015|782174000|1807249000|28472653700|0|0|0||0|26400
2022-02-19 12:47:19|usa_0221|STI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:47:19|usa_0222|ROST|147|202109|202109|124|199012|202112|23.36|21.88|1.14|1.76|1.15|1.93|6|8.42|0.22|0.63|4.66|2.23|0.85|1.19|28.67|26.2|3.88|7|2.34|1.13|0.98|1.54|0|0|575827550|5259595000|5816461000|31095064400|0|0|0||0|93700
2022-02-19 12:47:24|usa_0223|AVB|112|202112|202112|108|199412|202112|28.3|33.91|13.13|18.87|9.18|15.68|2.05|3.18|0.83|0.74|-1.3|2.32|4.1|2.59|4.71|5.42|1.74|2|3.9|1.59|0.67|0.78|0|0|225704818|420251000|152316000|41717856500|0|0|0||0|3090
2022-02-19 12:47:28|usa_0224|TROW|152|202112|202112|143|198603|202112|19.65|14.99|4.11|5.84|4.54|5.86|4.63|5|0.08|0.01|3.48|4.91|1.88|2.17|25|36.59|5.54|7|2.47|4.09|1.54|1.51|0|0|875717569|1523100000|937400000|44785073400|0|0|0||0|7924
2022-02-19 12:47:32|usa_0225|PLD|96|202112|202112|92|199812|202112|55.74|60.91|15.11|30.42|9.1|27.97|1.74|3.83|0.99|0.53|0.49|1.3|4.21|1.5|2.23|5.47|1.36|2|2.32|1.28|0.89|1.56|0|0|322452325|556117000|577408000|146095495700|0|0|0||0|2053
2022-02-19 12:47:36|usa_0226|BXP|99|202112|202112|95|199803|202112|34.86|56.52|10.85|11.57|6.21|6.35|2.98|3.15|2.03|2.21|3.01|3.46|3.57|3.41|3.85|2.4|1.7|2|2.88|3.37|0.85|1.01|0|0|716218526|452692000|11534066000|32646105100|0|0|0||0|750
2022-02-19 12:47:40|usa_0227|WDC|152|202112|202112|126|199006|202112|19.92|13.29|0.75|1.33|0.72|1.08|4.43|1.7|0.74|0.61|4.89|4.78|3.02|3|6.29|10.33|2.49|4|4.23|2.51|1.43|0.37|0|0|1753643801|2531000000|3367000000|25187730000|0|0|0||0|65600
2022-02-19 12:47:44|usa_0228|PEG|151|202109|202109|123|199012|202109|35.61|20.98|2.78|5.57|1.55|3.72|1.87|2.36|1.39|1.41|2.94|1.7|5.35|3.17|5.5|-1.98|1.59|2|1.51|0.8|0.42|1.17|0|0|355820000|1811000000|33785000000|50488232500|0|0|0||0|12788
2022-02-19 12:47:49|usa_0229|BEN|152|202112|202112|148|198412|202112|16.65|8.86|3.65|2.37|4.02|1.9|4.71|1.46|0.22|0.66|3.79|2.25|1.14|3.37|16.76|10.75|3.23|3|1.69|2.5|1.51|0.77|0|0|3679110133|4544300000|1178900000|20500871400|0|0|0||0|10400
2022-02-19 12:47:53|usa_0230|EIX|151|202109|202109|128|198912|202112|18.37|33.45|2.35|3.78|1.19|1.76|1.65|1.88|1.67|1.83|3.08|-1.52|4.26|3.94|3.67|2.21|1.52|2|1.27|1.52|0.41|1.31|0|0|1208219234|524000000|51286000000|55772924100|0|0|0||0|13351
2022-02-19 12:47:58|usa_0231|CCL|144|202109|202109|132|198703|202003|20.17|5.83|9.21|26.24|5.86|13.05|2.04|2.14|0.53|2.74|1.36|-13.35|2.67|9.27|7.55|-19.9|1.71|1|1.93|7.03|1.27|0.68|0|0|1051382221|9139000000|39440000000|50056315000|0|0|0||0|40000
2022-02-19 12:48:03|usa_0232|CTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:48:03|usa_0234|CMG|66|202112|202112|62|200606|202112|68.52|70.34|3.69|6.77|3.91|7|9.51|21.5|0|0|1.55|0.95|0|0|18.14|29.95|4.73|5|9.48|1.6|1|0.6|0|0|506155136|1076319000|4887572000|48671225900|0|0|0||0|97660
2022-02-19 12:48:06|usa_0235|OMC|152|202112|202112|128|198912|202112|20.31|11.25|1.56|1.18|1.38|1.1|5.46|4.68|1.18|1.74|4.4|7.38|1.9|3.82|12.67|15.14|2.15|3|4.56|7.54|1.1|0.5|0|0|1159314126|5316800000|2195000000|16951326500|0|0|0||0|71700
2022-02-19 12:48:11|usa_0236|ADI|153|202112|202112|129|198909|202112|33.87|42.21|4.14|10.69|4.43|8.55|3.57|2.29|0.29|0.17|4.69|4.95|2.23|1.77|11.62|4.57|2.62|4|2.2|1.23|1.73|0.14|0|0|1646232963|1790399000|2037290000|90271152900|0|0|0||0|24700
2022-02-19 12:48:16|usa_0237|VNO|151|202109|202109|128|198912|202112|31.65|83.94|9.81|10.6|5.48|5.38|4.13|1.69|3.1|1.38|-1.51|-6.67|5.62|4.77|5.19|1.2|1.42|2|2.66|7.12|0.69|0.3|0|0|698110629|1760225000|337197000|16846856000|0|0|0||0|3224
2022-02-19 12:48:21|usa_0238|FISV|152|202112|202112|128|198912|202112|28.11|54.54|3.13|5.54|2.76|4.3|4.15|2.21|0.81|0.69|1.04|3.66|0|0|9.51|2.51|2.21|3|1.76|2.03|0.99|0.8|0|0|494307346|835000000|1742000000|89925468900|0|0|0||0|44000
2022-02-19 12:48:27|usa_0239|TSLA|53|202112|202112|6|202006|202112|573.46|215.67|11.74|23.15|11.21|26.31|24.06|40.41|1.33|0.18|-3.92|0.13|0|0|-37.92|16.12|2.79|4|16.77|2.18|1.08|1.28|0|0|3781038647|17707000000|31176000000|1.0844992157E+12|0|0|0||0|99290
2022-02-19 12:48:29|usa_0240|NBL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:48:30|usa_0241|MNST|117|202109|202109|112|199312|202112|28.2|33.23|4.21|8.69|4.27|9.54|6.9|7.86|0.21|0|1.08|-0.07|0|0|26.73|27.88|4.08|7|3.73|0.64|0.95|1.21|0|0|484903890|2936737000|309574000|47881782200|0|0|0||0|3666
2022-02-19 12:48:35|usa_0243|FIS|83|202112|202112|79|200203|202112|66.66|297.3|3.82|6.28|2.86|5|3.78|1.42|0.84|0.43|2.6|4.56|1.09|1.43|8.24|0.61|2.14|2|1.7|0.83|0.82|0.77|0|0|625289451|2010000000|949000000|85385092000|0|0|0||0|62000
2022-02-19 12:48:39|usa_0244|HCP|1|202012||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.42|1.92|0|0|0|0|244489500|218186000|27660000|11658168400|0|0|0||0|1650
2022-02-19 12:48:39|usa_0245|FCX|140|202112|202112|106|199506|202112|31.35|14.9|2.87|3.24|1.93|2.94|9.51|4.31|2.16|0.68|1.89|-1.76|2.47|0.57|7.47|14.07|1.72|4|4.6|2.14|1.72|1.83|0|0|1416909212|8068000000|30345000000|68705791700|0|0|0||0|24700
2022-02-19 12:48:44|usa_0246|EL|110|202112|202112|105|199509|202112|35.19|44.53|2.53|7.91|2.51|8|9|21.91|0.54|0.89|2.61|2.12|0.95|0.6|17.52|28.31|4.84|8|2|0.62|0.84|1.99|0|0|1204072897|4603000000|4553000000|134796333800|0|0|0||0|62000
2022-02-19 12:48:48|usa_0247|MRO|128|202112|202112|123|199103|202112|20.42|16.06|1.39|3.57|0.95|2.77|1.08|1.17|0.65|0.46|3.86|10.86|4.25|1.09|5.09|5.96|1.6|2|1.63|2.79|1.46|0.11|0|0|1130471545|970000000|15019000000|16207741500|0|0|0||0|1531
2022-02-19 12:48:52|usa_0249|STZ|151|202109|202109|125|199006|202109|27.93|60.2|2.53|5.85|1.79|4.81|2.32|3.6|1.31|0.92|2.49|5.24|1.28|1.41|6.02|-0.23|1.86|4|2.6|1.18|0.48|0.48|0|0|70455082|361300000|5519300000|50761471000|0|0|0||0|9300
2022-02-19 12:48:57|usa_0250|BMRN|91|202109|202109|54|200806|202112|173.5|1117.88|21.05|8.88|20|8.89|7.94|3.86|0.91|0.25|-4.32|0.51|0|0|-18|0.3|3.67|5|6.11|5.58|1.23|0.68|0|0|492674077|1079476000|1024787000|16457765300|0|0|0||0|3059
2022-02-19 12:49:02|usa_0251|SWKS|146|202112|202112|107|199503|202112|44.68|17.02|2.44|5.22|3.13|5.07|2.53|4.78|0.18|0.41|-0.42|1.05|0.94|1.37|8.05|22.64|3.21|7|4.3|1.53|1.88|0.8|0|0|418196031|1013400000|1734100000|26693630000|0|0|0||0|11000
2022-02-19 12:49:08|usa_0252|WFM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:49:08|usa_0253|MCO|96|202112|202112|92|199812|202112|25.25|35.79|6.85|13.33|6.71|12.6|107.29|29.93|0.7|3.08|4.21|3.6|2.47|0.63|228.5|28.76|5.45|6|3.93|1.15|1.09|1.77|0|0|1005345263|1902000000|752000000|79583473000|0|0|0||0|13023
2022-02-19 12:49:12|usa_0254|LNG|100|202106|202106|70|200303|202009|62.42|12.78|219.82|4.98|126.66|2.44|11.6|98.05|-52.3|-24.29|0|0|0|0|-9.94|-3.7|1.51|1|7.34|0.91|1.45|-0.56|0|0|563175052|2203000000|32382000000|60216337800|0|0|0||0|1519
2022-02-19 12:49:16|usa_0255|APH|128|202112|202112|116|199212|202112|25.54|34.97|2.73|5.51|2.37|5.34|7.5|8.35|-0.15|0.76|2.55|1.78|0.59|0.9|12.41|15.03|2.86|5|1.52|0.9|1.23|0.88|0|0|480772074|1241400000|1175300000|56599564700|0|0|0||0|90000
2022-02-19 12:49:21|usa_0256|ISRG|88|202112|202112|69|200409|202112|55.94|78.68|10.72|21.91|11.61|23.14|6.6|10.9|0.03|0|-0.7|0.03|0|0|11.3|15.71|4.15|6|4.92|0.78|1.21|2.05|0|0|1257534295|4230900000|1876400000|114558546900|0|0|0||0|9793
2022-02-19 12:49:26|usa_0257|IR|23|202109|202109|15|201803|202112|60.61|61.99|3.8|4.33|2.76|4.22|4.37|2.89|1.8|0.4|0|0|0|0|2.61|3.29|3.89|3|2.07|1.32|1.46|0.97|0|0|811713850|2033000000|619200000|26715759200|0|0|0||0|16000
2022-02-19 12:49:27|usa_0258|HES|152|202112|202112|124|199012|202112|44.52|117.87|1.64|3.93|1.19|3.06|1.52|3.64|0.7|1.34|1.18|0.43|1.31|1.33|3.14|3.75|1.76|4|2.5|1.73|1.11|-0.26|0|0|931344776|2713000000|14678000000|29400082400|0|0|0||0|1621
2022-02-19 12:49:32|usa_0260|EA|130|202112|202112|127|199003|202112|101.68|48.77|3.43|5.83|3.95|5.99|5.27|4.8|0.21|0.25|3.34|3.34|0.52|0.52|12.6|6.74|3.48|7|5.49|1.36|1.25|0.63|0|0|1883871465|3016000000|522000000|37283746600|0|0|0||0|11000
2022-02-19 12:49:38|usa_0261|HIG|108|202112|202112|104|199512|202112|44.16|11.24|-0.15|-0.91|0.84|1.15|1.26|1.31|0.34|0.28|2.66|11.04|2.17|2.12|5.25|10.47|0|0|2.03|0.68|1.46|0.94|0|0|27745313953|47786000000|1047000000|-19521531400|0|0|0||0|18500
2022-02-19 12:49:42|usa_0262|PH|152|202112|202112|126|199006|202112|22.95|22.2|1.2|3.19|1.03|2.73|2.43|4.67|0.55|0.97|2.89|2.17|1.96|1.25|10.29|11.98|2.29|4|1.89|0.85|1.46|0.96|0|0|529783471|489992000|2202932000|48846678100|0|0|0||0|54640
2022-02-19 12:49:47|usa_0263|ED|151|202109|202109|128|198912|202112|14.67|25.19|2.23|4.04|1.24|2.23|1.45|1.49|0.99|1.16|2.96|-1.21|5.34|3.63|5.08|2.7|1.87|3|2.58|1.77|0.26|0.91|0|0|343210931|66000000|48764000000|53082029100|0|0|0||0|14071
2022-02-19 12:49:53|usa_0264|ADS|85|202109|202109|78|200206|202112|75.71|4.28|3.03|1.75|2.19|0.79|14.22|1.51|9.6|3.26|33.35|23.55|1.97|1.23|6.13|8.67|1.76|2|9.16|7.03|1.68|0.52|0|0|1101767976|3172200000|500200000|7527323300|0|0|0||0|8000
2022-02-19 12:49:56|usa_0265|IVZ|100|202112|202112|94|199806|202112|34.4|8.95|6.05|3.28|4.62|1.62|7.42|0.98|0.84|0.61|4.22|1.53|2.85|2.87|6.07|6.63|2.3|3|1.34|1.06|1.99|0.79|0|0|1274335789|2147100000|512500000|22149735800|0|0|0||0|8507
2022-02-19 12:50:00|usa_0266|XEL|152|202112|202112|124|199012|202112|15.62|23.16|2.39|4.54|1.27|2.72|1.64|2.4|1.33|1.54|1.12|12.04|4.96|2.7|4.38|4.27|1.89|2|2.2|0.91|0.42|1.41|0|0|224369072|631000000|46072000000|58451739300|0|0|0||0|11367
2022-02-19 12:50:06|usa_0267|DLTR|107|202109|202109|105|199509|202112|24.3|24.13|1.4|1.33|1.41|1.27|6.09|4.44|0.44|0.45|2|5.42|0|0|19.74|13.15|4.31|7|3.46|1.87|1.21|0.48|0|0|374891430|701400000|10801400000|34662429300|0|0|0||0|199327
2022-02-19 12:50:11|usa_0268|ROP|124|202109|202109|120|199112|202112|36.78|40.66|4.07|8.87|3.65|7.7|4.08|4.02|0.67|0.69|-0.87|1.12|0.63|0.52|10.71|5.83|2.72|4|2.46|0.92|0.91|1.67|0|0|228769782|351500000|102800000|54018466000|0|0|0||0|18400
2022-02-19 12:50:16|usa_0269|WY|151|202112|202112|128|198912|202112|40.8|12.04|2.01|3.33|1.44|3.03|2.09|2.86|1.1|0.47|4.08|3.76|3.33|2.87|4.31|17.12|1.46|5|2.09|1.51|1.28|0.86|0|0|589169118|1879000000|2487000000|33993855200|0|0|0||0|9372
2022-02-19 12:50:24|usa_0270|NTRS|152|202112|202112|128|198912|202112|19.32|18.58|-0.85|-6.02|4.19|4.49|2.85|2.26|1.54|0.6|1.88|6.37|1.88|2.38|6|7.44|0|0|1.36|0.83|0.99|1.92|50202353788|159928400000|25300065909|69617500000|488700000|-33506087300|0|0|0||0|20900
2022-02-19 12:50:29|usa_0271|K|152|202112|202112|128|198912|202112|23.66|17.12|2.18|2.07|1.82|1.56|9.23|5.91|2.43|1.91|3.68|5.69|2.75|3.69|14.35|13.1|3.08|5|1.86|5.4|0.43|0.07|0|0|311807299|286000000|4467000000|29295130800|0|0|0||0|31000
2022-02-19 12:50:35|usa_0272|SYMC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:50:35|usa_0274|MAR|96|202112|202112|92|199812|202112|34.83|111.49|1.72|5.47|1.49|4.72|16.68|59.16|-5.41|7.17|5.75|0.31|1.02|1.5|16.68|10.07|2.38|2|3.71|1.67|1.19|0.69|0|0|373916667|1393000000|2565000000|60633148400|0|0|0||0|120000
2022-02-19 12:50:39|usa_0275|ENDP|86|202109|202109|77|200209|202112|34.35|14.11|3.51|2.58|2.59|0.31|3.48|2.74|-21.73|-11.99|-1.72|0.98|0|0|0.62|0.89|2.98|4|5.63|11.79|0.72|-3.91|0|0|653211035|1568665000|432784000|7640035000|0|0|0||0|3397
2022-02-19 12:50:43|usa_0278|MTB|152|202112|202112|128|198912|202112|15|11.05|4.2|-3.03|3.38|3.3|1.75|1.26|0.9|0.2|4|4.93|2.02|2.93|6.76|8.98|0|0|3.56|4.34|0.67|-0.32|43494129832|131543409000|6761169977|43209881000|1117903000|-18221270100|0|0|0||0|17569
2022-02-19 12:50:48|usa_0279|FITB|152|202112|202112|124|199012|202112|29.94|11.8|4.94|-4.18|4.75|4.18|2.43|1.46|1.26|0.58|2.99|7.84|2.61|2.62|6.16|7.7|0|0|2.04|1.75|1.04|0.02|62322098266|169324000000|13737957773|75676000000|2736000000|-31352896100|0|0|0||0|19171
2022-02-19 12:50:53|usa_0280|KMX|99|202109|202109|87|200003|202112|23.91|14.57|0.91|1.19|0.61|0.6|2.88|3.34|1.55|3.52|-2.21|-0.55|0|0|7.21|5.77|2.72|3|8.58|3.01|1.66|-0.19|0|0|129236505|62598000|3719222000|35022165600|0|0|0||0|26889
2022-02-19 12:50:57|usa_0281|KSS|124|202106|202106|119|199203|202112|25.8|9|1.36|0.42|1.29|0.46|4.52|1.63|0.69|0.39|11.53|18.12|4.1|1.73|11.62|13.67|3.84|8|5.58|11.36|1.19|1.7|0|0|578116458|1873000000|9622000000|8072380300|0|0|0||0|110000
2022-02-19 12:51:03|usa_0282|PAYX|152|202109|202109|127|199003|202112|65.36|32.82|6.97|9.6|7.16|9.7|10.59|13.4|0.11|0.26|2.35|2.47|1.96|2.28|33.01|33.66|2.63|6|2.53|2.66|0.94|0.96|0|0|393775478|1012200000|495900000|41584290900|0|0|0||0|15000
2022-02-19 12:51:08|usa_0283|CAG|152|202109|202109|149|198409|202112|18.03|15.8|1.04|2.38|0.7|1.55|2.5|1.99|1.33|1.08|4.63|6.54|3.63|3.37|6.22|6.19|2.01|3|2.01|2.09|0.71|0.04|0|0|257825926|68700000|2622800000|26672111200|0|0|0||0|18600
2022-02-19 12:51:13|usa_0284|PGR|151|202109|202109|148|198412|202112|52.57|14.9|1.2|0.43|1.23|1.29|2.7|3.29|0.51|0.26|3.79|6|1.12|6.23|13.89|17.45|0|0|1.77|1.41|0.76|1.51|0|0|10816580851|44815700000|1161000000|20071760000|0|0|0||0|43326
2022-02-19 12:51:18|usa_0285|ES|152|202112|202112|132|198812|202112|38.79|25.86|2.33|5.21|1.19|3.18|1.4|2.15|1.27|1.38|1.23|0.22|4.51|2.71|3.03|3.66|1.76|3|1.86|1.08|0.48|1.26|0|0|146833018|66773000|33377700000|51486066100|0|0|0||0|9227
2022-02-19 12:51:25|usa_0288|AA|28|202112|202112|19|201703|202112|59.27|13.87|0.79|1.15|0.55|1|1.27|2.86|0.37|0.37|0|0|0|0|-1.86|5.63|3.18|4|4.98|8.01|1.68|1.46|0|0|1086680000|1814000000|6623000000|12930632500|0|0|0||0|12900
2022-02-19 12:51:26|usa_0289|ROK|152|202112|202112|129|198909|202112|16.13|30.06|1.46|6.09|1.44|5.61|4.86|16.18|0.67|1.63|10.81|0.87|5.53|1.24|17.49|19.16|3.16|6|1.83|2.38|1.2|1.15|0|0|800177206|540000000|954800000|44371909500|0|0|0||0|24500
2022-02-19 12:51:33|usa_0290|MOS|136|202106|202106|109|199409|202112|103.44|9.59|2.24|1.82|1.62|1.58|2.08|1.6|1.11|0.38|3.79|2.62|1.54|0.61|3.99|12.51|1.51|3|3.19|1.54|1.16|0.97|0|0|890982308|842800000|12402600000|19981268000|0|0|0||0|13300
2022-02-19 12:51:37|usa_0291|XRX|152|202112|202112|144|198512|202112|59.84|15.42|1.03|0.89|0.51|0.59|1.41|0.81|1.76|0.91|7.24|33.5|4.95|4.42|3.01|-4.68|2.33|4|2.42|6.47|1.45|0.75|0|0|1110777444|1840000000|611000000|6245680200|0|0|0||0|24000
2022-02-19 12:51:42|usa_0292|PFG|82|202112|202112|78|200206|202112|16.07|11.63|-1.01|-4.06|1.23|1.43|1.36|1.16|0.27|0.27|4.29|7.86|2.69|3.37|8.33|8.35|0|0|1.88|2.71|1.47|0.87|0|0|31112517722|80486500000|1038000000|-56690080200|0|0|0||0|18600
2022-02-19 12:51:46|usa_0293|DISH|109|202109|202109|73|200309|202112|37.11|7.67|3.29|1.55|2.23|1.11|36.3|1.16|1.74|1.08|-0.05|-3.63|0|0|2.54|8.74|2.66|4|2.36|4.41|1.33|1.84|0|0|2671458833|5247823000|3586942000|27899929300|0|0|0||0|13500
2022-02-19 12:51:50|usa_0294|SBAC|91|202109|202109|21|201609|202112|410.11|146.29|12.51|24|7.91|19.49|27.81|89.69|5.34|-2.39|2.17|2.08|0.63|0.6|-5.28|4.4|2.16|4|5.39|1.28|1.43|1.54|0|0|145176827|187806000|5843414000|53976870200|0|0|0||0|1483
2022-02-19 12:51:53|usa_0295|WHR|152|202112|202112|132|198812|202112|28.76|7.39|0.63|0.74|0.46|0.67|2.27|2.86|1.19|1.08|4.5|11.84|2.68|2.32|6.88|17.26|2.22|5|5.29|12|1.49|1.15|0|0|611794030|3044000000|3751000000|16204940000|0|0|0||0|69000
2022-02-19 12:51:58|usa_0296|NUE|152|202112|202112|128|198912|202112|23.83|6.73|1.08|0.95|1|0.92|2.35|2.22|0.33|0.41|2.41|11.95|1.77|1.5|10.94|37.23|1.87|7|2.62|2.6|1.42|2.73|0|0|1033229218|2617863000|8114818000|34703153000|0|0|0||0|26400
2022-02-19 12:52:04|usa_0297|LNC|152|202112|202112|148|198412|202112|15.38|9.25|-0.67|-5.35|0.89|0.67|1.06|0.6|0.32|0.33|5.08|6.78|3.1|2.46|6.77|5.07|0|0|1.88|1.96|1.5|1.13|1459157895|2118000000|42762770308|121358000000|191900000|-102637328000|0|0|0||0|10966
2022-02-19 12:52:09|usa_0298|HST|111|202109|202109|94|199612|202006|50.22|94.07|3.57|6.14|2.18|4.7|2.02|2.12|1.77|0.76|2.55|0.09|4.38|5.12|2.16|-0.09|2.55|2|5.25|5.88|1.25|0.85|0|0|659735849|807000000|551000000|17735451000|0|0|0||0|163
2022-02-19 12:52:14|usa_0299|CHTR|91|202112|202112|22|201606|202112|44.83|29.88|3.81|4.11|1.84|2.54|42.83|6.9|10.63|6.52|2.84|11.59|0|0|-5.49|4.18|2.18|3|4.77|6.36|0.96|1.03|0|0|490474261|601000000|34310000000|209362549100|0|0|0||0|93700
2022-02-19 12:52:17|usa_0301|FE|100|202112|202112|96|199712|202112|26.59|20.19|2.69|4.19|1.25|1.99|1.79|3.15|1.92|3.17|3.48|19.21|4.54|3.81|2.3|4.07|2.36|4|2.31|2.48|0.25|1.51|0|0|275597958|577000000|34305000000|46100373200|0|0|0||0|12395
2022-02-19 12:52:22|usa_0302|HSY|152|202112|202112|144|198512|202112|25|27.21|2.34|4.97|2.13|4.48|10.69|14.45|1.68|1.82|4.27|2.86|2.18|1.79|17.09|21.28|3.55|7|1.68|0.92|0.32|0.93|0|0|239917321|329266000|2586187000|44555163800|0|0|0||0|16880
2022-02-19 12:52:27|usa_0303|SWK|152|202112|202112|136|198712|202112|25.91|16.03|1.35|2.21|1.12|1.83|2.73|2.65|0.65|0.57|2.45|0.01|2.56|1.66|8.85|10.53|2.6|5|2.46|1.53|1.12|1.26|0|0|334034559|142300000|2347100000|37206922200|0|0|0||0|53100
2022-02-19 12:52:32|usa_0305|TRI|104|202112|202112|100|199612|202112|26.82|8.91|4.05|9.63|3.47|9.44|2.43|3.96|0.47|0.27|6.12|3.74|2.77|1.35|9.46|32.5|1.55|3|0.99|0.32|0.52|0.98|0|0|1185452722|886000000|502000000|61142846400|0|0|0||0|24000
2022-02-19 12:52:36|usa_0307|EW|88|202112|202112|78|200206|202112|190.92|55.04|5.44|15.78|5.62|16.25|6.22|14.72|0.33|0.1|2.61|0.63|0|0|14.18|26.17|4.85|8|2.95|0.97|0.61|1.9|0|0|607612500|1466800000|1638700000|80388832500|0|0|0||0|15700
2022-02-19 12:52:40|usa_0308|CXO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:52:41|usa_0310|DVA|110|202109|202109|105|199509|202112|24.39|13.01|1.81|1.69|1.21|1.09|4.6|14.65|3.05|11.79|3.12|12.86|0|0|5.95|9.66|2.61|5|2.53|3.36|1.1|1.04|0|0|578339632|484210000|6304759000|19674545900|0|0|0||0|69000
2022-02-19 12:52:46|usa_0311|UA|67|202112|202112|23|201603|202112|184.75|18.85|1.88|1.42|1.82|1.48|4.67|4.28|0.3|0.32|-0.19|0.78|0|0|9.83|13.33|0|0|3.97|1.58|0.78|1.24|0|0|309609851|1669453000|1055590000|7869746300|0|0|0||0|16600
2022-02-19 12:52:48|usa_0313|MNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:52:49|usa_0314|DTE|152|202112|202112|124|199012|202112|14.71|25.77|2.3|2.94|1.16|1.51|1.51|2.7|1.35|2.08|3.22|4.83|5.43|3.25|4.43|2.95|1.64|2|2.14|0.98|0.35|1.3|0|0|196165421|28000000|27041000000|40113355900|0|0|0||0|10300
2022-02-19 12:52:54|usa_0315|BF.B|152|202109|202109|127|199003|202112|26.17|42.3|4.17|9.27|3.99|8.95|6.88|11.05|0.59|0.8|3.36|1.28|1.69|1.08|18.54|14.82|3.46|6|1.04|0.7|0.77|0.69|0|0|229952206|1073000000|813000000|33567851400|0|0|0||0|4700
2022-02-19 12:53:00|usa_0316|CLX|152|202112|202112|130|198906|202112|47.29|49.47|2.32|3.43|2.63|3.07|26.3|68.5|0.39|9.17|4.81|5.46|2.61|2.6|19.26|6.85|3.62|7|3.06|5.21|0.54|-0.01|0|0|237638971|192000000|1608000000|24295090200|0|0|0||0|9000
2022-02-19 12:53:05|usa_0317|RHT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:53:05|usa_0318|ADSK|151|202109|202109|109|199409|202112|64.88|38.56|5.28|12.4|5.7|12.33|34.32|40.18|-0.12|2.05|2.24|0.46|0.66|0.15|15.37|47.29|3.69|8|2.96|1.93|1.7|1.89|0|0|761079373|1792100000|555400000|52150094800|0|0|0||0|11500
2022-02-19 12:53:10|usa_0319|GPC|151|202109|202109|144|198512|202112|19.86|24.9|0.88|1.17|0.85|1.11|3.23|6.27|0.27|0.76|4.08|5.22|3.17|2.33|14.54|13.94|3.63|7|1.78|1.08|0.78|1.23|0|0|222194126|919097000|2148098000|21494345300|0|0|0||0|50000
2022-02-19 12:53:15|usa_0320|A|92|202109|202109|89|199909|202112|28.27|35.65|2.79|6.78|2.9|6.72|3.34|7.74|0.47|0.51|3.59|1.98|0.96|0.59|8.83|15.84|3.66|6|1.43|1.75|1.64|1.5|0|0|2053238636|1575000000|945000000|42866350500|0|0|0||0|17000
2022-02-19 12:53:19|usa_0321|BWA|120|202112|202112|111|199403|202112|20.33|13.46|1.04|0.89|0.88|0.68|2.03|1.55|0.51|0.62|1.49|-0.33|1.32|1.58|7.84|4.86|2.28|4|5.43|3.89|1.29|0.09|0|0|364393913|1841000000|4580000000|13487995600|0|0|0||0|49300
2022-02-19 12:53:24|usa_0322|ESS|110|202112|202112|106|199506|202112|41.85|50.82|13.02|19.74|8.11|15.64|2.7|3.73|1.43|1.05|-3.86|2.9|4.19|2.39|3.22|3.95|1.8|2|4.29|1.14|0.6|0.89|0|0|131233125|250467000|68972000|28247981100|0|0|0||0|1799
2022-02-19 12:53:29|usa_0323|HBI|63|202112|202112|59|200703|202112|38.61|73.23|1.5|1.18|1.04|0.8|14.48|9.08|7.55|4.77|4.43|5.73|2.77|3.63|7.19|1.79|4.98|6|7.83|7.14|0.84|1.12|0|0|276849508|536277000|805255000|8569753500|0|0|0||0|61000
2022-02-19 12:53:32|usa_0324|NI|151|202109|202109|128|198912|202112|14.02|24.38|2|4.66|0.63|2.4|0.92|2.25|1.55|1.48|-0.65|2.16|9.97|3.28|3.02|3.17|1.78|2|2.23|3.95|0.43|1.09|0|0|82596261|38500000|17521100000|21926740100|0|0|0||0|7389
2022-02-19 12:53:37|usa_0325|ETR|151|202109|202109|125|199009|202112|16.4|17.65|2.42|4.15|1.18|1.99|1.48|2|1.35|2.27|3.61|-0.54|5.1|3.43|3.99|3.56|1.5|2|2|1.79|0.44|1.84|0|0|910839965|1000036000|41665401000|47266675400|0|0|0||0|13400
2022-02-19 12:53:43|usa_0326|GWW|152|202112|202112|140|198612|202112|20.38|26.12|1.22|2.21|1.21|2.08|4.08|12.36|0.33|1.09|4.56|3.86|1.55|1.23|15.96|23.2|3.91|8|3.62|1.76|0.97|1.98|0|0|260579390|241000000|1817000000|28820724800|0|0|0||0|23100
2022-02-19 12:53:48|usa_0327|RCL|124|202112|202112|109|199303|202006|24.11|59.88|8.5|61.75|4.7|30.39|1.63|3.02|1.17|4.15|-2.03|-10.52|2.06|4.26|3.98|-18.71|1.69|1|3.63|5.06|1.74|0.39|0|0|501199650|2701770000|26450077000|37984251100|0|0|0||0|85000
2022-02-19 12:53:52|usa_0328|ALTR|21|202109|202109|2|201812|201906|2624.41|4039|6.96|10.83|6.97|10.93|13.44|9.74|-0.11|0.33|-3.36|-3.73|0|0|-32.37|-0.82|7.65|7|3.95|3.35|1.53|1.47|0|0|173189474|455858000|69627000|5685160600|0|0|0||0|2700
2022-02-19 12:53:54|usa_0329|HOG|148|202112|202112|128|198912|202112|22.09|10.28|2.27|2.03|1.89|1.09|4.66|2.27|1.58|2.7|3.64|10.83|1.61|1.7|13.4|6.66|2.42|4|5.87|11.47|1.22|0.95|0|0|765234015|1874745000|719343000|10814274400|0|0|0||0|4600
2022-02-19 12:53:58|usa_0330|CF|69|202112|202112|61|200609|202112|22.39|53.86|2.56|4.18|1.95|3.14|2.82|5.43|0.75|1.08|4.67|6.11|1.75|1.63|13.05|9.71|2.66|3|4.63|2.02|1.04|-1.27|0|0|1126483809|1628000000|7324000000|21323811700|0|0|0||0|3000
2022-02-19 12:54:02|usa_0331|BBBY|123|202109|202109|117|199203|202106|25.75|38.43|1.71|0.25|1.77|0.19|5.73|2.61|0.54|2.13|14.88|28.96|4.25|2.62|20.25|-17.49|4.1|7|8.56|20.03|1.32|-2.9|0|0|618652492|509054000|2527513000|2116656900|0|0|0||0|37600
2022-02-19 12:54:07|usa_0332|EQIX|88|202112|202112|58|200706|202112|255.23|176.42|7.33|12.74|5.69|11.16|3.94|7.14|1.07|1.07|-1.12|0.42|1.8|1.37|-3.71|2.28|2.04|3|8.97|1.39|1.75|0.9|0|0|754354644|1536358000|16728193000|85443989500|0|0|0||0|10013
2022-02-19 12:54:11|usa_0333|L|152|202112|202112|148|198412|202112|62.35|9.55|1.31|-1.82|1.82|1.09|3.5|0.8|0.5|0.51|2.16|10.2|0.43|0.43|4.91|5.56|0|0|0.69|0.59|0.94|1.03|0|0|24927609934|49854000000|9888000000|-25097428300|14348571696|14583822400|49361869|57.76|28.3|10340
2022-02-19 12:54:15|usa_0334|INCY|114|202112|202112|97|199709|202112|988.76|30.41|28.79|4.8|26.13|5.6|30.53|5.17|0.34|0.01|-4.82|-3.99|0|0|-27.68|31.22|4.72|8|5.8|1.38|1.18|0.7|0|0|533540272|2348192000|751468000|13991144400|0|0|0||0|2094
2022-02-19 12:54:20|usa_0335|RF|152|202112|202112|124|199012|202112|12.36|8.02|1.97|-5.24|2.44|3.29|1.19|1.2|0.8|0.13|5.28|6.24|3.39|2.97|5.92|11.96|0|0|1.91|1.67|1.02|0.24|59617919946|139072000000|11656851713|57892000000|1814000000|-33290400000|0|0|0||0|18963
2022-02-19 12:54:26|usa_0338|COG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:54:26|usa_0339|AME|152|202112|202112|132|198812|202112|22.79|35.24|2.21|6.55|1.94|6.17|3.74|5.19|1.02|0.4|2.21|2.23|1.59|0.54|10.83|11.2|2.29|4|1.11|0.63|1.01|1.42|0|0|190976119|358676000|766563000|36309968400|0|0|0||0|16500
2022-02-19 12:54:32|usa_0340|EQT|152|202112|202112|83|199712|201809|50.97|601.91|3.36|2.92|1.98|1.4|1.59|1.04|0.81|0.55|1.24|4.73|2.99|0.56|4.86|-8.03|1.23|2|2.4|4.64|0.69|-1.25|0|0|249460320|113963000|18418920000|14821902700|0|0|0||0|693
2022-02-19 12:54:38|usa_0342|FLT|52|202112|202112|44|201012|202112|29.34|23.2|9.44|8.56|8.46|7.23|5.54|5.75|1.08|2.09|0.68|5.72|0|0|10.64|10.06|3.67|4|1.83|1.02|1.39|1|0|0|597433000|1520027000|236294000|22674635300|0|0|0||0|8400
2022-02-19 12:54:40|usa_0343|NLSN|51|202109|202109|44|201012|202112|39.17|9.72|3.25|2.05|2|1.19|2.96|2.46|2.18|1.9|4.94|9.65|3.13|1.13|1.7|7.69|4.15|6|3.88|8.71|1.22|1.1|0|0|493395833|542000000|402000000|13133671600|0|0|0||0|43000
2022-02-19 12:54:43|usa_0344|TXT|152|202112|202112|144|198512|202112|34.88|23.39|1.26|1.51|0.73|1.41|2.08|2.5|1.94|0.55|2.68|6.64|1.86|0.1|4.97|7.37|1.77|3|1.98|1.81|1.49|1.62|0|0|665004478|2117000000|2538000000|18666825400|0|0|0||0|33000
2022-02-19 12:54:48|usa_0345|AKAM|92|202112|202112|70|200406|202112|64.23|31.81|154.18|5.54|70.67|5.65|7.83|4.11|0.15|0.44|-1.08|2.68|0|0|-6.2|10.22|3.8|6|5.97|7.97|1.68|0.41|0|0|607395656|1078195000|2350083000|18856445400|0|0|0||0|8368
2022-02-19 12:54:52|usa_0346|MAC|112|202112|202112|103|199412|202009|50.18|17.68|11.41|10|6|3.71|2.52|1.19|2.76|1.49|2.08|-11.79|6.82|3.48|2.89|0.17|1.44|2|6|12.41|1.06|-1.09|0|0|171924069|112454000|6394844000|8125725800|0|0|0||0|670
2022-02-19 12:54:56|usa_0347|NVDA|92|202112|202112|88|199912|202112|37.88|79.82|5.51|23.73|6.39|24.39|7.73|27.21|0.29|0.41|2.79|0.19|0.73|0.07|18.29|31.46|4.35|7|5.86|1|2.35|1.63|0|0|3951184890|21208000000|3607000000|575946000000|0|0|0||0|18975
2022-02-19 12:55:00|usa_0348|LH|136|202112|202112|128|198912|202112|37.47|10.74|2.11|1.95|1.74|1.79|3.77|2.75|1.07|0.53|-2.79|5.96|1.92|2.51|11.04|15.26|2.69|6|4.98|1.91|0.62|0.66|0|0|235577273|1472700000|2815400000|33368938000|0|0|0||0|72400
2022-02-19 12:55:05|usa_0349|KEY|152|202112|202112|124|199012|202112|13.88|8.85|3.87|-2.93|2.42|3.13|1.48|1.38|1.64|0.72|1.18|9.36|3.65|3.24|4.53|8.38|0|0|1.81|1.59|0.97|0.27|61230502326|152572000000|6586325581|57287000000|681000000|-21272699500|0|0|0||0|17034
2022-02-19 12:55:11|usa_0350|MSI|152|202112|202112|124|199012|202112|20.43|37.32|1.34|6.08|1.29|5.77|1.84|7.68|-2.49|-142.33|4.41|1.86|2.01|1.07|8.1|24.13|2.77|7|1.97|0.78|1.07|0.88|0|0|3620880597|1874000000|1424000000|49671790000|0|0|0||0|18700
2022-02-19 12:55:16|usa_0351|BG|84|202112|202112|80|200112|202112|38.89|5.55|0.34|0.33|0.21|0.24|1.44|1.82|0.92|0.76|0.07|3.83|1.84|2.3|5.11|14.89|1.78|4|3.29|2.99|0.92|0.74|0|0|1117843373|902000000|4411000000|18706917900|0|0|0||0|23000
2022-02-19 12:55:21|usa_0353|VRSK|55|202109|202109|49|200909|202112|33.58|53.29|8.54|13.4|7.71|12.64|34.8|13.54|-0.55|1.14|1.72|1.99|0.6|0.51|20.94|12.06|5.1|5|1.3|1.43|0.67|0.9|0|0|170489923|302100000|932200000|39462314000|0|0|0||0|8960
2022-02-19 12:55:23|usa_0354|HSIC|112|202112|202112|105|199509|202112|88.72|16.54|0.76|0.97|1.09|0.85|2.45|2.93|0.36|0.25|0.8|4.26|0|0|10|13.16|4.16|7|4.13|2.88|0.77|0.61|0|0|142062915|117965000|691406000|11845446300|0|0|0||0|21600
2022-02-19 12:55:28|usa_0355|AMG|100|202112|202112|92|199812|202112|29.98|14.49|4.13|3.96|3.4|3.28|2.95|2.43|0.77|0.89|8.75|8.68|0.83|0.02|5.86|8.83|2.61|4|6.65|1.38|1.86|1.35|0|0|391096856|987000000|73900000|9000860200|0|0|0||0|3900
2022-02-19 12:55:31|usa_0356|SLG|96|202112|202112|92|199812|202112|32.93|7.66|10.33|10.7|6.23|6.01|1.52|0.99|1.02|0.81|1.23|24.37|3.82|5.05|4.27|4.53|1.36|2|7.13|8.98|1.12|-0.18|0|0|308771471|286169000|10380304000|9461374200|0|0|0||0|794
2022-02-19 12:55:36|usa_0357|SJM|152|202109|202109|109|199409|202112|18.17|19.94|1.7|2.56|1.5|1.93|1.68|1.9|0.34|0.56|4.37|9.22|2.48|2.71|8.9|5.88|2.33|4|3.27|5.99|0.56|0.33|0|0|129363459|155300000|2139000000|19579330100|0|0|0||0|7100
2022-02-19 12:55:40|usa_0358|SRCL|107|202109|202109|96|199712|202112|51.32|145.15|4.06|2.6|3.5|1.99|4.37|2.18|0.85|0.68|-2.59|1.55|0|0|6.21|0.9|2.81|4|4.72|1.9|0.45|1.13|0|0|30657431|37500000|1059300000|6874287200|0|0|0||0|7000
2022-02-19 12:55:44|usa_0359|DOV|152|202112|202112|128|198912|202112|17.24|26.4|1.56|3.65|1.38|3.34|2.77|6.24|0.56|0.75|3.54|1.19|2.04|1.1|12.12|16.47|2.75|6|1.63|0.76|1.15|2.1|0|0|372489316|385504000|957310000|28897611100|0|0|0||0|25000
2022-02-19 12:55:50|usa_0360|FAST|140|202112|202112|128|198912|202112|34.96|41.21|3.97|6.09|3.95|6.31|8.34|12.39|0.12|0.13|2.49|2.38|1.12|1.75|24.89|28.24|3.98|8|9.03|2.23|1.26|1.52|0|0|79452932|236200000|1261500000|37166526200|0|0|0||0|20507
2022-02-19 12:55:55|usa_0361|LRCX|151|202112|202112|122|199106|202112|34.2|23.06|2.04|6.08|2.39|6.23|3.46|15.58|0.41|0.77|6.1|4.08|1.43|0.77|12.36|41.19|2.93|7|6.4|1.33|1.92|0.04|0|0|1689511941|5329134000|1503385000|100517478200|0|0|0||0|16300
2022-02-19 12:55:59|usa_0362|TSCO|116|202112|202112|112|199312|202112|25.32|28.45|0.94|2.18|1|2.12|4.43|13.56|0.28|0.49|3.63|3.51|1.02|0.9|19.1|34.37|4.47|8|4.29|2.43|1.3|0.62|0|0|126590115|878030000|4403664000|27264587100|0|0|0||0|41000
2022-02-19 12:56:04|usa_0363|NOW|40|202112|202112|10|201906|202112|5295.29|600|15.98|23.27|15.77|23.92|31.35|36.83|0.95|0.43|-0.57|0.06|0|0|-12.23|4.72|6.69|8|4.46|1.65|0.7|1.05|0|0|1309699732|3304000000|1357000000|130538720000|0|0|0||0|16881
2022-02-19 12:56:07|usa_0364|TDG|65|202112|202112|61|200609|202112|36.85|60.74|6.81|10.43|4.55|7.55|5.17|9.09|-3.04|-7.53|7.06|0.11|0|0|6.22|4.72|2.98|3|4.63|1.49|0.93|0.59|0|0|1161435554|4813000000|794000000|50051983900|0|0|0||0|13300
2022-02-19 12:56:10|usa_0365|COH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:56:10|usa_0366|KSU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:56:10|usa_0367|TRW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:56:11|usa_0368|CHD|152|202112|202112|128|198912|202112|25.81|30.18|1.99|5.38|1.86|4.93|3.85|7.93|0.54|0.79|1.81|2.35|1.31|0.99|12.22|15.37|3.11|6|2.22|2.73|0.48|0.76|0|0|139486667|240600000|652700000|27947300000|0|0|0||0|5100
2022-02-19 12:56:15|usa_0369|XLNX|135|202112|202112|123|199103|202112|37.05|68.62|6.2|14.2|6.82|14.83|6.21|15.07|0.39|0.41|5.69|0.36|1.95|0.17|16.65|19.65|3.11|7|4.07|4.39|1.66|0.45|0|0|1346607178|3702041000|328202000|53294879500|0|0|0||0|4890
2022-02-19 12:56:20|usa_0370|EFX|152|202112|202112|144|198512|202112|20.39|48.56|2.9|8.29|2.47|7.35|5.25|9.97|1.25|1.48|3.92|0.22|1.99|0.53|13.32|9.16|3.04|6|1.88|1.45|1.08|2.11|0|0|151392361|224700000|1315900000|40836659000|0|0|0||0|11400
2022-02-19 12:56:26|usa_0371|PNR|152|202112|202112|124|199012|202112|36.2|24.03|1.24|3.42|0.93|3.25|1.43|4.99|0.65|0.37|3.44|2.01|4.59|1.16|6.53|17.94|2.13|6|2.9|3.58|1.14|0.67|0|0|75556306|94500000|310000000|12884472900|0|0|0||0|9750
2022-02-19 12:56:31|usa_0372|ATVI|118|202112|202112|103|199603|202112|115.5|18.81|3.11|5.11|5.81|5.5|2.91|2.92|0.38|0.21|4.43|0.53|0.86|0.71|6.7|13.59|2.87|6|3.72|1.38|1.03|1.2|0|0|2204080154|10423000000|169000000|45004458600|0|0|0||0|9500
2022-02-19 12:56:35|usa_0373|MHK|123|202112|202112|119|199203|202112|19.8|11.27|1.13|1.18|0.88|1.11|2.06|1.36|0.72|0.28|-0.73|5.35|0|0|7.04|9.27|2.68|5|3.21|1.69|1.57|1.35|0|0|269691614|591895000|5026832000|13085813200|0|0|0||0|42000
2022-02-19 12:56:40|usa_0374|NTAP|104|202109|202109|101|199609|202112|96.47|20.81|5.8|3.11|6.75|3.53|11.7|27.33|0.78|3.47|10.96|4.1|2.39|2.31|14.43|29.12|3.97|7|4.43|4.44|1.77|0.67|0|0|2600345154|4548000000|812000000|18828955000|0|0|0||0|11000
2022-02-19 12:56:44|usa_0375|BBY|149|202106|202106|127|199003|202112|22278.09|9.47|0.37|0.41|0.38|0.48|3.61|5.49|0.42|0.29|7.06|8.76|2.02|2.87|15.79|46.26|3.81|8|6.79|3.85|1.23|1.51|0|0|1529844217|3465000000|4944000000|21278205500|0|0|0||0|102000
2022-02-19 12:56:48|usa_0376|TSN|152|202112|202112|129|198909|202112|46.52|10.22|0.65|0.77|0.47|0.64|2.23|1.72|0.89|0.51|1.07|4.57|0.87|2.06|5.88|13.63|1.94|4|2.46|1.2|0.69|0.63|0|0|348696324|2956000000|8012000000|38193166100|0|0|0||0|137000
2022-02-19 12:56:54|usa_0377|WYNN|78|202112|202112|54|200609|202003|60.11|53.13|541.93|5.51|409.57|2.84|471.78|94.15|56.36|-220.59|0.08|17.53|2.57|3.53|2.63|-6.46|2.71|2|6.54|5.71|1.86|2.05|0|0|1694761039|2475757000|9237501000|18712266900|0|0|0||0|27500
2022-02-19 12:56:57|usa_0378|NWL|152|202112|202112|124|199012|202112|24.86|15.42|1.64|1.3|1.24|0.88|3.1|2.27|1.04|1.19|5.11|22.59|2.67|4.21|5.76|6.15|2.44|5|3.62|2.83|1.02|0.95|0|0|282368194|440000000|1762000000|13738920000|0|0|0||0|32000
2022-02-19 12:57:03|usa_0379|WU|72|202112|202112|61|200609|202112|14.92|8.98|2.16|1.78|2.15|1.45|65.07|19.4|2.73|8.46|8.23|11.18|2.61|5.28|20.96|24.31|4.02|5|7.02|10.27|1.21|0.8|0|0|2916501563|1208300000|129400000|9033057900|0|0|0||0|11000
2022-02-19 12:57:07|usa_0381|JWN|151|202109|202109|128|198912|202112|30.96|548|0.97|0.46|0.83|0.26|5.06|9.98|1.9|8.5|5.72|7.71|1.81|4.08|10.31|0.31|3.67|8|6|14.31|1.59|1.14|0|0|453415904|267000000|5085000000|6368551500|0|0|0||0|62000
2022-02-19 12:57:12|usa_0382|DGX|100|202112|202112|92|199812|202112|35.96|10.22|1.83|2.13|1.5|1.98|2.81|3.21|0.8|0.62|5.57|12.62|1.35|1.43|8.84|18.94|3.38|6|5.22|2.41|0.51|0.75|0|0|274473646|872000000|2304000000|24079100200|0|0|0||0|49000
2022-02-19 12:57:16|usa_0383|SIG|143|202109|202109|100|199612|202112|66.38|7.73|0.82|0.51|2.74|0.74|1.57|3.02|0.46|0.07|19|6.37|2.64|0.45|9.53|31.2|3.8|7|6.17|9.28|0.96|0.86|0|0|242136895|1516900000|1708500000|3680355400|0|0|0||0|21700
2022-02-19 12:57:21|usa_0384|NEM|151|202109|202109|144|198512|202112|61.8|24.51|4.44|4.15|3.71|4.08|3.38|2.18|0.28|0.24|0.02|5.06|1.24|3.55|4.89|6.89|1.54|3|2.69|1.25|0.38|0.55|0|0|1405936319|4793000000|23711000000|50671937300|0|0|0||0|14300
2022-02-19 12:57:26|usa_0385|WEC|152|202112|202112|128|198912|202112|17.95|22.77|3.09|5.56|1.73|3.69|1.86|2.79|1.3|1.42|1.84|1.22|3.95|2.86|4.88|5.06|1.87|2|2.09|0.91|0.31|1.33|0|0|47114696|16300000|26982400000|44736910200|0|0|0||0|7273
2022-02-19 12:57:32|usa_0387|MKL|148|202112|202112|140|198612|202112|37.4|6.99|1.23|1.64|1.53|1.32|1.74|1.14|0.48|0.3|-1.59|-0.28|0|0|6.71|13.69|0|0|1.62|0.59|0.64|1.49|0|0|6250999386|18659011000|501617000|21183154000|0|0|0||0|18900
2022-02-19 12:57:37|usa_0389|XEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:57:37|usa_0390|O|109|202109|202109|106|199506|202112|30.65|56.3|15.16|26.26|10.05|14.66|1.99|2.92|0.68|0.7|-1.01|-1.57|6.31|4.12|4.85|2.3|2.02|2|5.18|1.93|0.56|1.75|0|0|55937283|516983000|538604000|47718364500|0|0|0||0|210
2022-02-19 12:57:41|usa_0391|PLL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.82|4.81|0|0|0|0|0|0|0|0|0|0|1.84|7.29|-0.47|-1.12|0|0|10798533|81953200|36877500|742600300|0|0|0||0|20
2022-02-19 12:57:43|usa_0392|VMC|152|202112|202112|136|198712|202112|39.89|43.15|2.62|5.62|2.27|4.99|2.64|4.21|0.44|0.59|2.04|0.28|1.89|0.71|9.17|6.97|1.41|3|3.52|1.22|0.89|1.45|0|0|155385689|235000000|6238200000|31214603900|0|0|0||0|8847
2022-02-19 12:57:48|usa_0393|RSG|95|202112|202112|91|199903|202112|23.83|36.43|2.53|4.9|1.82|4.08|2.4|4.95|0.92|1.06|3.75|1.52|2.19|1.25|6.04|7.23|2.4|4|1.04|0.53|0.65|1.48|0|0|85739130|29000000|9487400000|53759740000|0|0|0||0|35000
2022-02-19 12:57:52|usa_0395|LLL|15|202006|202106|32|201312|202112|9.92|0.78|0.18|-0.07|0.67|0.13|1.54|0.21|0.03|0.03|0|0|0|0|20.24|2.44|0|0|1.34|1.29|3.39|0.02|0|0|24928589|14104400|2778400|-3291500|9651924|5908164|530190|2.28|-15.38|244
2022-02-19 12:57:54|usa_0397|AAP|84|202112|202112|80|200112|202112|25.21|23.24|1.04|1.39|0.96|1.43|4.21|4.65|0.59|0.33|4.26|7.39|0.39|1.36|15.29|14.09|5.32|7|4.1|4.47|1.19|1.17|0|0|277179284|601428000|4200121000|15278000800|0|0|0||0|68000
2022-02-19 12:57:57|usa_0398|JAZZ|67|202109|202109|46|201003|202109|47.17|138.56|5.7|4.76|5.19|2.69|6.8|2.04|0.42|1.59|-6.13|-10.45|0|0|-8.17|-2.11|5.41|6|4.25|7.23|0.93|0.42|0|0|541817433|671780000|344634000|13626445700|0|0|0||0|1940
2022-02-19 12:58:01|usa_0399|EMN|116|202112|202112|112|199312|202112|19.37|32.2|1.35|2.1|0.97|1.64|2.67|2.63|1.22|0.9|4.83|15.71|3.14|2.46|8.23|7.32|2.1|4|2.98|2.45|1.23|1.26|0|0|316089286|717000000|5172000000|20963947900|0|0|0||0|14500
2022-02-19 12:58:05|usa_0400|GPS|151|202109|202109|128|198912|202112|20.63|13.52|1.24|0.43|1.29|0.42|5.39|2.42|0.37|0.53|5.77|5.35|1.7|3.33|20.96|10.56|3.78|8|3.05|5.85|1.2|1.69|0|0|1283288045|1076000000|6712000000|7155395800|0|0|0||0|117000
2022-02-19 12:58:10|usa_0401|CHRW|104|202112|202112|97|199709|202112|26.94|18|0.89|0.7|0.91|0.65|7.86|7.07|0.82|0.95|3.2|5.19|1.62|1.94|26.41|24.72|3.98|5|5.39|8.54|0.67|1.45|0|0|242565283|257413000|432390000|14745629500|0|0|0||0|15968
2022-02-19 12:58:14|usa_0402|UHS|150|202109|202109|135|198803|202112|16.39|10.27|1.04|1.13|0.74|0.89|1.94|1.66|0.81|0.6|2.84|6.69|0.46|0.62|8.13|10.53|4.07|8|2.01|2.05|0.93|1.13|0|0|54321947|189743000|5997091000|14079979900|0|0|0||0|89000
2022-02-19 12:58:19|usa_0403|WAT|108|202112|202112|103|199603|202112|48.99|32.96|4.96|8.55|5.12|7.96|15.2|75.99|0.32|4.12|0|0|0|0|19.05|37.72|3.71|8|2.65|3.18|1.01|1.55|0|0|857060000|569285000|547913000|23591906800|0|0|0||0|7400
2022-02-19 12:58:23|usa_0404|CTXS|104|202112|202112|100|199612|202112|46.85|37.72|5.78|4.64|6.51|3.77|13.53|29.66|1.52|6.08|4.12|-1.14|1.16|1.56|14.37|9.08|4.17|7|3.8|4.49|1.29|-0.24|0|0|645113039|527179000|373716000|14730365600|0|0|0||0|9700
2022-02-19 12:58:27|usa_0406|TAP|151|202109|202109|120|199012|202012|28.33|16.82|1.63|1.7|1.3|1.01|1.27|0.76|0.45|0.54|-2.08|-21.46|2.15|1.47|5.01|-2.09|1.83|3|2.15|5.5|0.78|0.03|0|0|421596962|616300000|4112700000|16908050200|0|0|0||0|17000
2022-02-19 12:58:32|usa_0407|KIM|122|202109|202109|119|199203|202112|26.93|14.97|12.15|15.26|8.5|8.85|1.95|1.48|0.76|0.76|-1.18|-0.45|5.39|2.86|5.74|6.17|1.77|2|2.87|2.76|0.84|1.14|0|0|309799716|1546402000|147458000|20830067700|0|0|0||0|484
2022-02-19 12:58:37|usa_0408|RMD|118|202112|202112|106|199506|202112|37.58|76.51|5.48|11.52|5.65|11.26|5.93|12.41|0.3|0.22|1.83|0.71|1.49|0.62|14.79|14.24|3.81|7|6.4|0.52|0.73|0.7|0|0|347969757|194476000|623823000|38579277600|0|0|0||0|7970
2022-02-19 12:58:41|usa_0410|FNF|69|202109|202109|30|201406|202112|13.41|5.55|0.57|-1.23|1.21|1.05|1.73|1.58|0.32|0.33|3.34|6.05|3.26|2.99|9.39|24.1|0|0|2.66|1.3|0.97|1.48|696992625|1508000000|5120219712|35416000000|559000000|-17600854900|0|0|0||0|27799
2022-02-19 12:58:44|usa_0411|SIRI|112|202112|202112|49|200909|202112|41.02|91|51522.44|3.99|30407.58|3.13|26.08|166.94|11.76|-3.36|6.47|6.3|0.83|1.03|-51.05|20.35|3.64|7|6.72|4.51|1.84|0.28|0|0|328499501|191000000|1808000000|34299755300|0|0|0||0|5590
2022-02-19 12:58:49|usa_0412|MKC|152|202109|202109|133|198809|202112|41.8|34.93|2.04|4.93|1.73|4.18|4.62|5.93|1.04|1.2|2.69|0.65|1.97|1.42|11.88|7.86|3|4|2.4|1.82|0.6|0.56|0|0|60129060|351700000|1277100000|31117096400|0|0|0||0|14000
2022-02-19 12:58:54|usa_0413|AEE|99|202109|202109|96|199712|202112|21.28|23.15|2.89|5.77|1.74|3.6|1.61|2.32|1.02|1.35|1.09|-1.91|5.14|2.53|4.17|4.58|1.92|2|2.57|0.88|0.38|1.57|0|0|176823053|7000000|28559000000|36118408200|0|0|0||0|9183
2022-02-19 12:58:58|usa_0415|TIF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:58:58|usa_0416|AMTD|10|202012|202106|2|202106|202112|7.55|5.13|6.93|4.77|6.97|4.81|1.99|0.57|0.03|0.03|0|0|0|0|0|0|0|0|0.07|0|0.1|0.98|0|0|217399313|52156900|11300|745180700|751571190|751571190|14797|3.06|-51.97|46
2022-02-19 12:59:00|usa_0417|SEE|99|202109|202109|96|199712|202112|54.65|21.42|1.8|2.5|1.27|1.94|15.33|75.44|3.23|29.54|4.28|5.56|1.77|1.17|5.45|12.23|2.92|5|4.91|1.59|1.24|1.51|0|0|371585853|393700000|1277200000|13028245900|0|0|0||0|16500
2022-02-19 12:59:04|usa_0419|BLL|152|202112|202112|128|198912|202112|42.77|37.03|1.15|2.76|0.97|2.31|3.68|8.52|1.94|2.13|2.13|3.04|1.6|0.74|5.61|7.63|1.88|3|2.64|3.53|0.65|1.18|0|0|239761029|563000000|6922000000|38119632600|0|0|0||0|24300
2022-02-19 12:59:10|usa_0420|OKE|151|202106|202106|126|199006|202112|18.77|19.2|1.53|3.03|0.73|2.02|5.16|4.72|4.58|2.43|0.12|6.41|5.51|6.05|4.74|7.07|1.76|3|2.27|1.77|0.79|0.22|0|0|179540518|224337000|19221947000|41515584400|0|0|0||0|2886
2022-02-19 12:59:16|usa_0421|MXIM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:59:17|usa_0422|EXPE|70|202112|202112|59|200506|202003|28.55|15.04|1.92|4.57|1.88|3.76|4.11|17.23|1.12|4.11|4.19|0.85|1.09|1.01|0.98|0.1|4.78|6|7.11|5.88|1.34|-0.06|0|0|2242114701|4311000000|2587000000|32829190100|0|0|0||0|14800
2022-02-19 12:59:21|usa_0423|MCHP|115|202112|202112|111|199403|202112|87.11|74.21|5.74|9.16|5.94|7.93|5.05|8.3|0.62|1.36|2.82|1.72|2.72|1|12.79|6.85|2.7|5|6.32|2.12|1.33|-0.19|0|0|667081009|315500000|929900000|57522997000|0|0|0||0|19500
2022-02-19 12:59:25|usa_0424|VAR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 12:59:26|usa_0425|ULTA|67|202109|202109|57|200709|202112|40.16|22.57|2.23|2.28|2.29|2.42|7.49|9.61|0.43|0.45|0|0|0|0|22.96|45.37|6.34|8|4.08|2.74|1.05|1.18|0|0|306519049|605053000|2373198000|18485306300|0|0|0||0|37000
2022-02-19 12:59:29|usa_0426|NLY|96|202112|202112|92|199812|202112|18.19|4.25|20.53|6.01|10.3|3.75|1.16|0.98|0.71|0.54|-1.32|7.95|11.77|10.68|9.13|12.35|0|0|3.46|3.76|0.59|0.53|0|0|2182589026|1342090000|0|18661554600|0|0|0||0|180
2022-02-19 12:59:33|usa_0427|KLAC|152|202112|202112|126|199006|202112|133.85|23.18|3.45|8.02|4.11|8.1|5.42|16.03|0.98|0.85|6.54|2.91|2.18|0.9|13.32|43.18|3.08|7|4.29|1.31|1.93|0.26|0|0|1260866148|2810461000|815014000|65512677200|0|0|0||0|11550
2022-02-19 12:59:38|usa_0428|IFF|152|202112|202112|128|198912|202112|24.43|149.16|2.78|4.22|2.56|3.14|4.21|1.82|0.7|0.54|3.38|-1.58|2.52|2.07|13.76|0.94|2.85|3|2.74|1.89|0.89|1.51|0|0|257122765|715000000|4368000000|49137505600|0|0|0||0|13700
2022-02-19 12:59:43|usa_0429|AWK|139|202112|202112|47|201003|202112|27.23|44.62|5.92|11.54|3.66|8.78|2.2|4.95|1.54|1.5|-0.39|1.18|2.35|1.27|3.16|7.12|2.27|2|1.47|0.94|0.3|1.04|0|0|51794026|116000000|21176000000|45029349600|0|0|0||0|6400
2022-02-19 12:59:47|usa_0431|FRT|152|202112|202112|148|198412|202112|36.56|41.94|9.51|15.6|6.98|11.09|3.49|4.43|1.33|1.57|0.96|2.31|5.18|3.13|4.57|3.86|2.07|2|3.34|3.92|0.62|0.78|0|0|127569957|162132000|140575000|14843159900|0|0|0||0|315
2022-02-19 12:59:52|usa_0432|JNPR|92|202112|202112|87|200003|202112|210.44|78.73|17.9|2.42|24.14|2.52|9.79|2.49|0.42|0.39|8.24|5.66|2.33|2.26|3.33|4.09|3.38|6|4.77|3.96|1.7|0.67|0|0|1933264341|1238000000|864300000|11280985000|0|0|0||0|10191
2022-02-19 12:59:56|usa_0433|MTD|96|202112|202112|92|199812|202112|27.04|53.34|3.35|11.23|3.26|11.12|19.95|245.86|1.9|9.81|3.4|2.34|0|0|21.13|42.79|4.71|8|2.29|1.38|1.23|1.64|0|0|111946281|98564000|799365000|40643278800|0|0|0||0|17800
2022-02-19 13:00:00|usa_0434|PII|140|202112|202112|124|199012|202112|22.19|11.33|1.13|0.95|1.16|0.84|6.35|5.42|0.67|1.46|6.41|9.43|4.05|2.33|33.51|18.65|3.62|7|8.77|7.56|1.15|-0.36|0|0|108061458|509200000|1140600000|7769659400|0|0|0||0|16000
2022-02-19 13:00:09|usa_0435|SWN|150|202109|202109|121|198912|202003|52.38|1.01|3.83|1.95|2.7|0.72|3.11|6.28|-0.32|-14.81|-1.94|-6.39|3.55|2.42|-0.33|-72.71|2.74|7|4.67|4.99|0.84|-2.52|0|0|132499309|12000000|8146000000|9218692700|0|0|0||0|900
2022-02-19 13:00:18|usa_0436|AES|127|202109|202109|122|199106|202112|49.05|30.83|3.8|3.44|1.78|1.49|4.1|6.48|5.13|5.75|-1.58|4.91|3.19|2.54|0.83|2.13|1.77|2|1.92|1.15|1.19|1.12|0|0|1714780180|1581000000|22788000000|37562784200|0|0|0||0|21000
2022-02-19 13:00:26|usa_0438|MAS|152|202112|202112|128|198912|202112|24.33|38.02|1.61|2.29|1.29|2.1|7.27|78.14|-3.92|-16.53|5.03|7.06|2.5|1.2|7.67|12.98|2.88|8|3.3|2.96|1.41|1.94|0|0|715832985|926000000|1083000000|19205064000|0|0|0||0|20000
2022-02-19 13:00:33|usa_0441|TRIP|44|202109|202109|34|201112|202006|64.81|32.31|6.89|5.06|7.05|4.86|7.75|4.74|0.45|1.05|0|0|0|0|7.48|-12.52|6.79|6|10.1|8.58|1.15|0.69|0|0|609208293|682000000|263000000|3909905000|0|0|0||0|2738
2022-02-19 13:00:35|usa_0442|LEA|112|202112|202112|48|200912|202112|14.35|20.17|0.44|0.62|0.45|0.56|2.2|2.35|0.85|0.56|6.95|1.39|1.28|0.96|8.32|5.24|1.94|3|3.2|2.31|1.31|1.07|0|0|718530357|1318300000|2720100000|12230945200|0|0|0||0|160100
2022-02-19 13:00:39|usa_0443|CMS|152|202112|202112|128|198912|202112|21.12|21.17|2.18|4.48|0.93|2.59|1.96|3.15|2.74|0.95|-2.2|9.18|3.77|2.73|2.22|7.17|1.86|3|4.15|1.03|0.53|1.36|0|0|383142857|22000000|21315000000|31759415300|0|0|0||0|9122
2022-02-19 13:00:44|usa_0444|DHI|123|202112|202112|118|199206|202112|32.58|9.05|1.07|1.46|0.89|1.36|1.9|2.48|0.94|0.34|0.51|3.25|1.21|0.8|8.21|23.77|2.4|7|4.79|2.02|1.45|1.33|0|0|693370825|2442100000|38100000|40361726500|0|0|0||0|11788
2022-02-19 13:00:49|usa_0445|FTI|81|202109|202109|78|200206|202112|23.77|21.75|0.51|0.27|0.63|0.21|1.2|0.78|0.54|0.65|4.45|16|2.99|5.41|1.32|1.89|1.73|3|2.6|3.24|1.07|-1.29|0|0|3411970585|1562600000|3365900000|3460266000|0|0|0||0|37966
2022-02-19 13:00:53|usa_0446|URI|95|202112|202112|92|199812|202112|80.43|19.69|2.18|3.64|1.05|2.54|5.99|4.4|-7.58|1.62|2.3|0.45|0|0|2.37|9.29|2.47|4|8.86|2.79|1.99|0.72|0|0|142242000|144000000|11956000000|33093548900|0|0|0||0|20400
2022-02-19 13:00:56|usa_0447|HTZ|63|202109|202109|-159|202209|198200|0|0|2.77|3.25|0.71|0.91|2.77|3.68|10.91|2.07|-8.53|-8.53|0|0|-1.13|3.52|1.82|3|4.85|6.96|0|0|0|0|847638000|2703000000|10625000000|21504201600|0|0|0||0|24000
2022-02-19 13:00:58|usa_0448|IPG|152|202112|202112|128|198912|202112|31.55|21.38|1.21|1.54|1.11|1.46|3.78|4.65|0.89|1.09|2.23|9.05|2.09|2.88|7.63|14.64|2.31|3|3.72|4.14|1.29|1.01|0|0|1001012030|2490000000|2182800000|15758836000|0|0|0||0|54600
2022-02-19 13:01:04|usa_0449|PVH|151|202109|202109|136|198712|202112|44.2|14.47|0.82|0.91|0.63|0.78|2.08|1.29|0.92|0.52|-1.68|4.49|0.99|0.04|5.48|6.29|3.34|7|2.11|1.67|1.27|1.15|0|0|268505689|1298700000|2329200000|8015671800|0|0|0||0|40000
2022-02-19 13:01:10|usa_0450|EXPD|151|202109|202109|148|198412|202112|43.28|19.87|1.1|1.41|1.5|1.56|5.02|6.66|0.04|0|2.19|1.57|0.81|0.87|21.18|39.9|3.1|6|2.55|2.34|0.94|1.02|0|0|561701985|1820106000|939805000|20932364300|0|0|0||0|17480
2022-02-19 13:01:15|usa_0451|HBAN|152|202112|202112|128|198912|202112|15.42|16.76|4.94|3.92|2.64|3.24|1.63|1.3|1.94|0.39|3.91|7.96|3.65|3.92|3.43|5.2|0|0|2.52|1.65|0.87|0.26|36403692591|143263000000|2561369909|34374000000|1164000000|21359170300|0|0|0||0|20908
2022-02-19 13:01:21|usa_0452|RRC|126|202109|202109|104|199212|201812|89.32|10.04|5.78|2.71|3.81|1.63|2.86|4.02|1.36|2.5|-1.49|0.98|0.77|1.17|-0.6|-9.62|1.37|4|6.93|9.34|1.01|-4.54|0|0|12145168|478000|5787932000|7795673000|0|0|0||0|533
2022-02-19 13:01:26|usa_0453|WAB|116|202112|202112|106|199506|202112|26.88|37.18|1.86|2.66|1.48|2.22|4.01|1.68|-1.39|0.4|0.76|0.75|0.29|0.53|11.1|3.88|2.74|3|4.16|2.49|1.07|0.87|0|0|184872752|473000000|1497000000|19867131000|0|0|0||0|25000
2022-02-19 13:01:30|usa_0454|FL|150|202109|202109|124|199012|202112|23.98|4.96|0.55|0.42|0.55|0.53|1.88|1.34|0.32|0.17|3.95|4.27|2.89|2.31|7.96|28.44|3.6|7|4.16|5.37|1.16|1.21|0|0|476007519|1339000000|3479000000|3710464600|0|0|0||0|51252
2022-02-19 13:01:35|usa_0455|CE|72|202112|202112|64|200512|202112|14.91|6.71|1.84|2.65|1.41|2.39|8.12|4.6|5.42|0.95|5.33|7.27|1.26|1.63|12.08|23.88|2.61|5|1.81|1.06|1.42|1.5|0|0|842228571|546000000|4429000000|20826940000|0|0|0||0|8529
2022-02-19 13:01:39|usa_0456|ALKS|121|202109|202109|32|200603|201403|174.87|322.85|14.84|3.14|14.92|3.38|16.06|3.48|1.3|0.27|-4.27|-5.06|0|0|-16.92|-6.7|2.91|5|5.85|8.07|1.57|1.25|0|0|276434307|560300000|459358000|3537831000|0|0|0||0|2245
2022-02-19 13:01:43|usa_0459|ASH|151|202112|202112|125|199009|202112|19.94|28.83|0.78|3.81|0.5|3.12|0.75|2.22|0.81|0.71|4.62|3.98|5.14|1.09|5.24|4.45|1.66|2|2.83|5.1|1.21|0.39|0|0|373134815|194000000|1518000000|7903416300|0|0|0||0|4100
2022-02-19 13:01:48|usa_0460|LEN|152|202109|202109|110|199406|202112|15.13|6.26|1.27|1.12|0.82|1.01|1.49|1.28|0.87|0.31|-0.73|6.62|0.94|1.26|6.27|16.68|1.38|4|7.94|2.51|1.44|1.33|0|0|683686395|2963398000|339906000|30323643500|0|0|0||0|10753
2022-02-19 13:01:53|usa_0461|MUR|152|202112|202112|123|198912|202009|16.48|5.8|1.77|2.13|1.49|1.45|1.15|0.93|0.34|0.57|6.42|16.9|5.61|1.92|6.99|-1.07|1.61|2|4.04|6.61|1.02|-0.69|0|0|526345008|521200000|8127900000|5977228900|0|0|0||0|675
2022-02-19 13:01:58|usa_0462|COO|152|202109|202109|140|198612|202112|37.16|6.72|3.32|7.21|2.88|6.79|4.33|2.83|1.17|0.21|-0.61|0.53|0.43|0.02|5.65|38.59|2.75|5|6.3|3.72|0.53|1.25|0|0|39479031|95900000|1604600000|21062506400|0|0|0||0|12000
2022-02-19 13:02:03|usa_0463|ALK|152|202112|202112|148|198412|202112|27.72|13.89|0.73|0.97|0.59|1.07|1.6|1.73|1.33|0.67|-1.12|3.91|1.33|2.74|5.31|7.48|2.34|2|8.23|3.15|1.2|0.23|0|0|890116485|3116000000|7591000000|5982697400|0|0|0||0|22833
2022-02-19 13:02:09|usa_0464|CNP|151|202109|202109|128|198912|202112|14.66|17.96|2.15|4.13|0.98|2.06|2.11|2.13|3.14|1.86|3.63|-2.1|5.85|2.38|2.68|4.36|1.65|2|2.31|2.1|0.56|1.06|0|0|556431727|1044000000|22614000000|33406033600|0|0|0||0|15565
2022-02-19 13:02:14|usa_0465|UTHR|91|202109|202109|69|200409|202112|35.17|21.66|88.15|4.86|83.71|5.78|4.3|2.41|0.23|0.21|0.71|3.01|0|0|7.5|10.71|4.27|6|10.9|2.4|0.65|1.92|0|0|583682797|2000400000|726700000|8483348200|0|0|0||0|950
2022-02-19 13:02:18|usa_0466|DLR|73|202109|202109|64|200512|202112|127.35|73.78|10.93|14.8|6.29|11.4|3.21|3|1.26|0.82|-4.21|1.94|3.79|2.65|2.41|2.2|2.05|2|10.35|3.51|0.66|1.38|0|0|78253970|116002000|1442661000|65388964100|0|0|0||0|2878
2022-02-19 13:02:22|usa_0468|HRB|152|202109|202109|127|199003|202112|29.44|13.08|2.59|2.02|2.39|1.51|8.69|260.93|1.5|-6.07|5.78|19.85|3|4.28|16.94|21.15|2.92|6|4.52|7.44|0.62|0.22|0|0|638174784|336250000|536981000|6034139200|0|0|0||0|3600
2022-02-19 13:02:28|usa_0469|FFIV|93|202112|202112|88|199912|202112|121.03|43|6.57|5.28|6.92|5.55|7.06|6.05|0.17|0.15|1.52|4.24|0|0|15.21|12.73|4.78|7|7.83|3.26|2.01|-0.05|0|0|498962198|858954000|422696000|14629860700|0|0|0||0|6461
2022-02-19 13:02:32|usa_0470|CINF|152|202112|202112|148|198412|202112|18.58|6.29|1.97|1.87|1.92|1.92|1.35|1.39|0.11|0.07|3.65|2.53|2.87|2.21|8.48|23.31|0|0|1.93|2.34|0.6|1.37|0|0|407375147|1139000000|205000000|18020979000|0|0|0||0|5266
2022-02-19 13:02:37|usa_0471|FLR|83|202109|202109|70|200112|201906|28.88|38.72|0.35|0.19|0.4|0.25|3.06|2.18|0.37|0.74|2.9|5.15|1.76|3.75|8.49|-7.02|1.75|2|4.11|7.67|1.69|1.76|0|0|1645866309|2192679000|425633000|2711612100|0|0|0||0|43717
2022-02-19 13:02:40|usa_0472|UNM|148|202112|202112|141|198609|202112|14.81|6.11|0.88|0.57|0.76|0.42|1.14|0.45|0.3|0.31|3.5|18.27|2.22|4.74|7.39|5.78|0|0|2.18|2.67|1.38|0.86|0|0|1004989157|1594400000|462500000|6822773900|0|0|0||0|10700
2022-02-19 13:02:45|usa_0473|TW|16|202112|202112|11|201903|202112|64.76|91.87|13.19|19.8|12.68|20.21|2.73|4.49|0|0|-4.53|0.57|0.45|0.32|3.51|4.4|2.78|3|1|0.77|1.06|1.23|0|0|571979727|821905000|50997000|20444547200|0|0|0||0|961
2022-02-19 13:02:46|usa_0474|DOX|97|202112|202112|93|199809|202112|110.78|13.84|3.04|2.07|3.53|2.19|7.44|2.54|-0.34|0.18|6.32|10.38|1.49|1.87|15.3|11.97|3.1|5|1.53|1.83|1.07|0.77|0|0|975298699|868837000|937794000|8859987600|0|0|0||0|29000
2022-02-19 13:02:50|usa_0475|SNA|152|202112|202112|128|198912|202112|19.4|14.81|1.63|2.6|1.5|2.57|2.52|2.76|0.37|0.29|3.2|5.14|2.56|2.45|10.9|15.31|3.2|7|3.23|7.66|0.98|0.54|0|0|145406765|780000000|570100000|11972568300|0|0|0||0|12800
2022-02-19 13:02:56|usa_0476|TMUS|68|202112|202112|59|200703|202112|57.01|44.25|2.02|2.71|1.59|1.86|2.57|2.16|1.42|1.07|0|0|0|0|-6.3|2.14|4.51|5|2.76|1.07|1.79|0.53|0|0|2856116984|6631000000|70084000000|216532764000|0|0|0||0|75000
2022-02-19 13:02:59|usa_0477|HRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:03:00|usa_0478|ENR|33|202112|202112|26|201506|202112|93.84|18.88|2.22|1.93|1.46|0.91|44.59|7.35|-3.72|8.58|-0.54|10.59|2.54|3.06|6.31|4.04|5.89|5|8.7|6.54|1.14|0.1|0|0|351336667|221200000|491200000|5825336500|0|0|0||0|6000
2022-02-19 13:03:02|usa_0480|MLM|112|202112|202112|108|199412|202112|27.91|37.72|2.74|5.8|2.27|5.42|2.94|4.31|0.67|0.78|1.63|-1.2|1.34|0.53|7.8|7.14|1.69|3|6.21|1.07|1.06|1.59|0|0|108659583|258400000|6764700000|29572726600|0|0|0||0|8700
2022-02-19 13:03:06|usa_0481|PHM|152|202112|202112|124|199012|202112|11.61|8.19|0.99|1.02|0.62|1.07|1.45|1.9|1.37|0.35|0.58|7.89|0.91|1.01|5.73|20.32|2.07|6|4.57|2.67|1.44|1.98|0|0|838999302|2726227000|223466000|14180407400|0|0|0||0|6182
2022-02-19 13:03:12|usa_0482|MGM|135|202112|202112|94|199806|202112|25.82|34.02|3.2|4.05|1.61|2.72|2.37|3.04|1.9|2.1|2.73|-0.16|1.28|0.02|1.81|5.24|1.65|3|4.11|2.42|1.81|1.68|0|0|940269136|4703059000|25928298000|32616505400|0|0|0||0|42000
2022-02-19 13:03:16|usa_0483|CIT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:03:17|usa_0485|CMA|152|202112|202112|124|199012|202112|14.95|10.65|2.97|-9.69|3.16|4.46|1.66|1.54|1.49|0.35|4.12|14.11|3.41|3.13|5.36|10.26|0|0|2.87|1.92|1.1|0.12|39591275953|82339000000|7512548806|39862000000|454000000|-26033522600|0|0|0||0|7611
2022-02-19 13:03:23|usa_0486|DRI|110|202109|202109|107|199503|202112|18.22|20.71|1.12|2.17|0.99|2.22|3.39|7.27|0.63|0.37|5.58|4.93|2.05|2.89|11.86|25.89|2.97|4|4.18|2.45|0.73|0.45|0|0|168108000|746300000|6740500000|18669428300|0|0|0||0|156883
2022-02-19 13:03:27|usa_0487|RE|103|202109|202109|100|199612|202112|35.3|10.89|0.33|-1.01|1.26|0.96|1.17|1.04|0.17|0.19|2.34|1.89|1.49|2.26|9.1|8.76|0|0|1.72|1.11|0.6|1.55|18060730|18279000|8046729384|23404704000|0|-10816095800|0|0|0||0|1746
2022-02-19 13:03:31|usa_0488|UDR|151|202112|202112|148|198412|202112|63.47|124.98|11.96|19.04|7.02|14.04|2.44|5.62|1.6|1.57|-0.61|-2.82|5.59|2.41|2.66|1.78|1.74|2|2.14|2.28|0.56|0.73|0|0|17930806|967000|197463000|24573809500|0|0|0||0|1229
2022-02-19 13:03:36|usa_0489|NRG|90|202109|202109|72|200312|202112|67.99|4.22|2.26|0.84|0.98|0.46|1.9|2.56|-1.2|2.07|9.2|-2.09|1.86|3.05|4.52|23.02|2.56|7|4.04|4.95|0.9|1.06|0|0|1429576369|259000000|2269000000|18367702800|0|0|0||0|4104
2022-02-19 13:03:40|usa_0490|CTAS|152|202109|202109|127|199003|202112|27.43|34.69|2.73|5.5|2.59|5.35|4.92|10.82|0.46|0.69|2.71|3.46|0.92|0.97|13.33|18.78|3.42|7|2.86|0.94|1.22|1.34|0|0|174471910|113170000|1455052000|40890626200|0|0|0||0|40000
2022-02-19 13:03:45|usa_0491|RAD|151|202109|202109|132|198512|201812|40.98|1.29|0.52|0.15|0.3|0.02|5.46|1.18|2.01|6.72|-0.92|9.58|2.59|11.5|-0.73|-4.56|3.68|8|6.36|21.91|1.24|-0.72|0|0|143650545|155289000|3930410000|3574038500|0|0|0||0|50000
2022-02-19 13:03:50|usa_0493|RL|99|202112|202112|95|199803|202112|24.83|21.82|1.39|1.23|1.49|1.5|2.98|2.9|0.23|0.6|4.32|5.77|1.16|1.85|12.13|11.52|4.65|7|3.34|5.06|1.17|1.74|0|0|964132061|2987000000|2097000000|6886200000|0|0|0||0|20300
2022-02-19 13:03:54|usa_0494|MAT|151|202112|202112|124|199012|202112|43|8.99|1.52|1.72|1.34|1.39|4.77|4.81|1.59|1.64|4.25|4.15|2.75|7.69|9.74|24.62|3.52|7|4.6|6.09|0.89|1.81|0|0|426811722|731400000|781500000|9392956300|0|0|0||0|32100
2022-02-19 13:03:59|usa_0495|WDAY|41|202109|202109|1|202109|202112|3016.61|2811.22|16.98|11.71|17.11|11.49|16.32|14|0.55|0.44|-0.81|-0|0|0|-20|0.57|5.59|7|4.45|3.09|1.43|1.56|0|0|2056142154|3554981000|1389883000|54553228000|0|0|0||0|12500
2022-02-19 13:04:02|usa_0496|ETFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:04:02|usa_0497|ANSS|103|202109|202109|100|199612|202112|42.96|74.66|7.29|18.49|7.99|18.82|4.36|8.24|0.14|0.17|1.41|-0.1|0|0|14.89|9.77|3.47|6|2.61|0.65|1.07|1.26|0|0|389493186|1081365000|210731000|35552264700|0|0|0||0|5000
2022-02-19 13:04:07|usa_0498|NAVI|36|202112|202112|31|201403|202112|6.64|4.19|45.71|36.44|1.68|1.73|1.13|1.26|31.5|29.64|92.8|70.46|5.08|2.97|0.59|0.87|0|0|4.32|3.44|2.02|1.53|0|0|1682939394|905000000|114000000|80452265200|0|0|0||0|7410
2022-02-19 13:04:09|usa_0499|CNC|80|202112|202112|76|200212|202112|83.05|68.1|0.42|0.44|0.46|0.4|2.61|1.85|0.54|0.7|-2.96|-0.22|0|0|9.25|3.06|4.33|4|5.89|1.28|0.95|0.72|0|0|2927073313|14657000000|3391000000|52447905700|0|0|0||0|71300
2022-02-19 13:04:13|usa_0500|GCI|36|202109|202109|17|201506|201909|108.21|446.5|0.9|0.57|0.54|0.3|1.19|1.38|1.03|2.29|-3.95|8.2|24|113.43|-50.7|-12.25|6.68|7|8.72|9.91|1.85|-1.73|0|0|92121294|141302000|741276000|1859493300|755354940|1269100900|7567801|5.3|64.26|20800
2022-02-19 13:04:15|usa_0501|RHI|152|202112|202112|140|198612|202112|49.85|23.02|1.67|1.81|1.63|1.93|4.86|8.94|0.17|0|5.69|3.69|1.64|1.36|20.87|47.06|4.13|8|3.55|2.02|1|1.02|0|0|242928451|619001000|322196000|11724701700|0|0|0||0|191600
2022-02-19 13:04:21|usa_0502|PANW|43|202109|202109|-159|202209|198200|0|0|9.87|10.36|9.9|10.13|31.91|90.55|1.55|7.08|1.07|1.12|0|0|-15.32|-12.39|6.23|6|5.22|6.31|1.2|0.48|0|0|1565069000|3461400000|576100000|47123613200|0|0|0||0|11098
2022-02-19 13:04:24|usa_0503|HOLX|132|202112|202112|125|199009|202112|86.3|10.58|3.17|3.73|2.8|3.51|8.85|4.54|0.75|0.68|-1.87|2.44|0|0|2.71|24.95|2.4|7|3.95|1.26|1.47|-0.09|0|0|293026250|1420800000|554300000|21213184400|0|0|0||0|6705
2022-02-19 13:04:29|usa_0504|CHK|115|202109|202109|-159|202209|198200|0|0|1.6|2.12|0.49|0.93|1.77|2.49|-3.52|0.41|0|0|0|0|-37.11|-3137.1|1.5|1|6.39|10.75|0|0|0|0|385219509|849000000|5508000000|7965666200|0|0|0||0|1300
2022-02-19 13:04:31|usa_0505|CPB|152|202109|202109|126|199006|202112|55.36|13.91|2.09|2.19|1.73|1.6|32.51|4.12|5.18|1.56|4.29|6.39|2.52|3.35|15.11|11.23|3.02|5|2.66|5.21|0.61|-0.16|0|0|172597778|69000000|2355000000|18292676100|0|0|0||0|14100
2022-02-19 13:04:36|usa_0508|Y|143|202109|202109|140|198612|202112|23.57|13.86|1.43|0.86|1.9|0.81|1.25|0.99|0.26|0.29|2.97|1.91|0|0|6.65|6.17|0|0|1.34|0.86|0.46|1.1|2452594444|2813000000|5424261690|2055920000|299404000|9298086700|9178761669|9249192414|39182771|667.59|10.58|10407
2022-02-19 13:04:42|usa_0509|ACGL|105|202112|202112|101|199609|202112|25.66|8.66|0.89|-0.3|2.22|1.96|1.1|1.32|0.16|0.2|0.82|7.7|0|0|8.73|12.8|0|0|1.18|0.62|0.58|1.86|256683000|22281000|7218063176|22395663000|0|-2492950800|0|0|0||0|4500
2022-02-19 13:04:46|usa_0510|JBHT|152|202112|202112|148|198412|202112|23.65|28.63|1.31|1.84|1.16|1.79|4.77|6.89|0.78|0.42|2.27|1.4|1|0.58|12.88|18.4|3.25|6|3.7|1.48|1.03|1.8|0|0|36429045|355549000|4067655000|22426893600|0|0|0||0|30309
2022-02-19 13:04:51|usa_0511|NWSA|42|202112|202112|34|201306|202112|38.15|27.3|0.93|1.37|1.02|1.38|0.89|1.49|0.13|0.27|0.6|-0.23|1.39|0.88|-3.05|4.5|0|0|1.77|0.86|1.67|-0.2|0|0|1891897436|2184000000|3097000000|13322279700|0|0|0||0|24000
2022-02-19 13:04:53|usa_0512|FRC|132|202109|202109|44|201012|202112|19.13|28.54|7.04|7.33|5.24|7.88|2.07|3.12|2.8|0.64|-4.08|2|0.77|0.41|3.79|5.47|0|0|2.78|1.14|1.02|1.14|24233119158|145326345000|1841533614|15240018000|1795358000|34228504000|0|0|0||0|6154
2022-02-19 13:04:57|usa_0513|ALNY|76|202112|202112|-159|202209|198200|0|0|61.13|24.4|57.2|26.48|7.19|31.58|0.14|1.15|-6.73|-0.66|0|0|-48.15|-70.3|2.83|4|7.56|2.95|2.27|-1.27|0|0|683695671|2435564000|733633000|18282656400|0|0|0||0|1665
2022-02-19 13:05:00|usa_0514|LKQ|75|202109|202109|72|200312|202112|23.24|17.05|1.55|1.49|1.32|1.38|2.69|2.9|0.55|0.4|0|0|0|0|8.43|12.25|5.26|7|3.14|1.93|1.15|1.21|0|0|162167223|402703000|2533421000|19496824700|0|0|0||0|44000
2022-02-19 13:05:04|usa_0515|EXR|74|202109|202109|61|200609|202112|39.54|41.44|13.62|23.75|8.35|20.79|3.41|10.15|0.74|1.87|-3.96|0.35|4.11|2.02|3.19|8.31|2.18|3|4.58|1.8|0.86|2.24|0|0|83090623|65565000|229184000|36266663800|0|0|0||0|4013
2022-02-19 13:05:08|usa_0517|QSR|32|202112|202112|24|201512|202112|35.07|24.95|6.75|5.65|5.46|5.06|7.03|7.56|4.08|5.82|1.69|5.79|2.47|3.51|3.58|5.05|2.85|3|3.41|2.65|1.14|0.59|0|0|1436655172|1087000000|3165000000|31281473100|0|0|0||0|5200
2022-02-19 13:05:10|usa_0518|HRL|151|202109|202109|148|198412|202112|18.61|28.6|1.11|2.53|1.01|2.28|3.12|3.83|0.16|0.48|2.61|0.64|1.81|2.1|14.14|10.38|2.94|4|1.92|2.13|0.43|0.91|0|0|322694221|634692000|2109118000|29286039800|0|0|0||0|20000
2022-02-19 13:05:15|usa_0520|FLS|151|202109|202109|145|198509|202112|12130.59|24.09|1.24|1.29|1.06|1.11|2.7|2.27|0.78|1.2|-1.01|-0.55|2.1|2.61|8.62|4.46|2.92|5|3.31|1.8|1.43|0.97|0|0|189346677|1457269000|707474000|4669515600|0|0|0||0|15000
2022-02-19 13:05:20|usa_0521|PKG|92|202112|202112|88|199912|202112|21.52|17|1.58|1.86|1.26|1.71|3.43|3.51|1.07|0.88|4.52|7.55|3.3|3|9.94|13.88|3|5|2.07|2.52|1.08|1.2|0|0|266897477|1791200000|3591200000|14057372000|0|0|0||0|15200
2022-02-19 13:05:24|usa_0522|CCK|152|202112|202112|128|198912|202112|21.59|24.69|1.09|1.69|0.61|1.22|40.95|7.3|11.85|3.28|4.04|10.37|7.13|0.74|4.32|-5.4|1.92|4|2.44|1.73|1.15|1.56|0|0|314056296|531000000|4036000000|20101699700|0|0|0||0|33000
2022-02-19 13:05:30|usa_0524|FBHS|48|202112|202112|41|201109|202112|37.65|19.54|1.87|2.25|1.7|2.02|3.22|4.71|0.54|0.88|4.03|3.2|1.24|0.98|8.13|13.76|5.36|7|3.01|1.21|1.49|1.77|0|0|260431111|471500000|1009500000|16544019700|0|0|0||0|27500
2022-02-19 13:05:33|usa_0525|IT|113|202112|202112|109|199409|202112|148.31|41.3|3.26|6.1|3.22|6.1|26.49|81.83|-1.63|7.36|0|0|0|0|17.51|27.09|3.98|7|3.19|1.4|1.09|1.19|0|0|208784946|765530000|913337000|29069867800|0|0|0||0|15600
2022-02-19 13:05:38|usa_0526|FMC|144|202112|202112|128|198912|202112|28.22|24.03|1.57|3.29|1.15|2.81|3.16|4.42|1.23|1.04|1.29|1.86|2.43|1.79|7.96|11.33|2.25|4|1.77|1.39|1.05|0.45|0|0|140859398|516800000|817000000|16584422300|0|0|0||0|6400
2022-02-19 13:05:42|usa_0527|AGNC|55|202112|202112|51|200903|202112|49.98|5.82|34.99|5.34|34.96|5.03|1|0.88|0.1|0.01|-3.18|13.89|14.62|9.3|10.56|6.83|0|0|3.28|3.09|0.37|0.57|0|0|1095672727|998000000|0|8772831100|0|0|0||0|50
2022-02-19 13:05:45|usa_0528|DISCA|71|202109|202109|64|200512|202112|44.73|12.94|4.03|2.12|3.48|1.36|1.58|1.06|1.26|1.27|3.31|2.55|0|0|5.15|4.51|3.56|5|3.96|5.97|1.34|-1.04|0|0|889546397|3116000000|1310000000|25405717300|0|0|0||0|9800
2022-02-19 13:05:49|usa_0530|GRA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:05:49|usa_0531|GT|152|202112|202112|144|198512|202112|28.43|7.87|0.58|0.72|0.33|0.32|4.45|1.2|2.66|1.48|-0.9|-2.64|3.07|5.87|0.76|6.77|2.14|4|5.51|3.04|1.68|-0.17|0|0|1061421481|1088000000|9326000000|12506240000|0|0|0||0|72000
2022-02-19 13:05:54|usa_0532|VRSN|96|202112|202112|88|199912|202112|193.73|46.57|20.66|21.2|19.74|21.1|11.56|10.37|-4.99|-1.42|0|0|0|0|31.04|191.75|3.54|8|7.44|1.19|1.6|1.23|0|0|1100649211|1205805000|251223000|27723184100|0|0|0||0|909
2022-02-19 13:05:57|usa_0533|NYCB|116|202112|202112|112|199312|202112|18.04|9.57|14.41|10.21|6.14|4.12|1.77|0.85|2.24|2.35|-1.31|-0.06|4.93|5.55|3.5|2.7|0|0|5.45|8.69|0.85|-0.14|15521238142|35059000000|1802345991|7991000000|519000000|13470796900|0|0|0||0|2948
2022-02-19 13:06:02|usa_0534|CDK|35|202112|202112|29|201409|202112|80.44|4.92|4.78|3.82|4|3.03|16.97|11.12|-7.19|4.53|6.09|9.16|1.13|1.43|16.74|46.83|5.47|6|2.2|2.05|1.19|0.56|0|0|364506061|108600000|70200000|6498799200|0|0|0||0|6500
2022-02-19 13:06:05|usa_0535|SPLK|44|202109|202109|-159|202209|198200|0|0|13.28|7.92|12.76|7.5|15.92|103.87|2.22|17.42|-2.11|3.17|0|0|-26.95|-35.54|6.38|6|5.69|5.23|1.68|0.56|0|0|1152159690|1609609000|353977000|19945245000|0|0|0||0|6500
2022-02-19 13:06:07|usa_0536|JLL|102|202109|202109|98|199706|202112|21.82|16.74|1.18|0.9|0.98|0.77|2.5|2.32|0.5|0.56|-0.51|0.48|0.66|0.89|7.79|9.71|4.2|8|2.59|2.76|1.27|0.9|0|0|137334040|535900000|1386200000|15644079900|0|0|0||0|90800
2022-02-19 13:06:11|usa_0537|AJG|152|202112|202112|124|199012|202112|22.15|35.49|1.92|5.04|1.91|4.29|3.88|4.16|0.5|0.74|2.61|-4.22|2.95|1.13|17.63|6.94|2.25|3|1.78|0.84|0.65|1.24|0|0|298735798|402600000|859400000|41301090200|0|0|0||0|32401
2022-02-19 13:06:15|usa_0538|HAS|152|202112|202112|128|198912|202112|23.28|30.29|1.45|2.66|1.32|2.19|3.16|4.58|0.72|1.31|4.06|4.29|1.55|2.67|9.38|5.7|3.58|7|4.25|4.41|1.12|1.2|0|0|549865088|1019200000|421100000|17046135500|0|0|0||0|6822
2022-02-19 13:06:21|usa_0540|SNPS|129|202112|202112|120|199112|202112|58.24|49.76|3.79|9.51|4.32|10.04|4.21|8.18|0.06|0|1.37|1.17|0|0|10.03|17.28|3.46|7|2.26|1.1|1.24|1.74|0|0|608645252|1272047000|959047000|42836806300|0|0|0||0|16361
2022-02-19 13:06:27|usa_0541|TMK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:06:27|usa_0542|FTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:06:27|usa_0543|DISCK|71|202109|202109|53|200809|202112|22.61|12.51|2.96|2.1|3.01|1.31|1.57|1.02|1.26|1.27|3.69|2.67|0|0|5.15|4.51|0|0|1.15|3.64|1.23|-1|0|0|889546397|3116000000|1310000000|24995966000|0|0|0||0|9800
2022-02-19 13:06:30|usa_0544|HFC|132|202106|202106|130|198906|202112|13.99|12.18|0.48|0.51|0.41|0.37|8.02|1.01|2.36|0.54|4.03|2.12|2.33|3.95|15.8|5.28|2.52|5|3.26|4.72|0.79|-0.11|0|0|431578923|1481562000|5262498000|7950829400|0|0|0||0|3891
2022-02-19 13:06:35|usa_0545|MD|111|202109|202109|94|199806|202112|23.09|124.5|2.38|1.55|2.36|1.26|2.2|2.76|0.29|1.19|1.73|5.9|0|0|8.63|0.92|2.87|4|6.81|2.5|1.02|0.58|0|0|70140019|456424000|137697000|2842475400|0|0|0||0|3600
2022-02-19 13:06:40|usa_0546|ADT|20|202109|202109|4|201712|201812|26.9|26.32|3.24|3.17|1.23|1.32|1.83|2.6|2.86|3.48|5.07|2.4|1.94|1.64|-2.42|-3.16|4.81|5|3.11|1.07|2.07|0.16|0|0|173750611|61207000|3274805000|16589683200|0|0|0||0|20500
2022-02-19 13:06:41|usa_0547|WSM|147|202109|202109|146|198506|202112|62.97|10.54|1.3|1.19|1.33|1.35|5.63|6.63|0.2|0.18|6.14|7.55|2.37|1.85|16.45|63.19|3.99|8|7.99|10.5|1.3|0.95|0|0|159292515|656898000|2051541000|9582995600|0|0|0||0|21000
2022-02-19 13:06:46|usa_0548|XRAY|142|202109|202109|127|199003|202112|29.9|27.88|2.64|3.15|2.3|2.74|3.38|2.26|0.53|0.41|1.99|1.6|0.61|0.75|8.41|5.81|2.8|5|2.3|1.37|0.87|1.43|0|0|174832566|281000000|954000000|13377612800|0|0|0||0|15000
2022-02-19 13:06:51|usa_0549|IDXX|124|202112|202112|120|199112|202112|40.84|71.48|4.97|17.94|5.15|18.12|36.3|70.11|-7.78|1.34|1.94|1.36|0|0|18.38|46.41|3.94|8|4.98|1.02|0.69|1.57|0|0|150585455|144454000|692768000|56234759000|0|0|0||0|10350
2022-02-19 13:06:56|usa_0550|AYI|81|202109|202109|78|200206|202112|21.5|19.47|1.5|1.76|1.44|1.81|3.25|3.06|0.52|0.24|3.96|3.34|1.23|0.29|11.42|13.36|4.9|7|6.79|2.76|1.59|2.42|0|0|243050013|504000000|315700000|6324241800|0|0|0||0|13000
2022-02-19 13:07:00|usa_0551|VMW|67|202109|202109|58|200706|202112|54.69|25.61|7.45|3.94|8.15|4.11|9.73|5.04|0.21|1.04|0|0|0|0|15.88|13.07|5.38|6|2.71|1.27|1.01|-0.03|0|0|5179269262|12533000000|1411000000|49701248200|0|0|0||0|34000
2022-02-19 13:07:03|usa_0552|VAL|3|202109||-159|202209|198200|0|0|0|0|0|0|2.37|2.6|0.53|0.53|0|0|0|0|0|0|0|0|1.33|2.08|0|0|0|0|614800000|620800000|916200000|2627000000|0|0|0||0|
2022-02-19 13:07:04|usa_0553|HP|152|202112|202112|119|198909|201906|68.66|76.7|2.35|1.89|2.79|1.85|1.37|0.9|0.11|0.2|2.35|6.14|2.38|4.22|7.49|-8.52|1.56|1|4.75|4.3|1.26|0.78|0|0|218266485|441264000|2692591000|2606815700|0|0|0||0|5932
2022-02-19 13:07:10|usa_0554|MSCI|68|202109|202109|57|200709|202112|34.88|60.57|9.85|22.3|9.14|21.53|10.65|33.62|-1.79|-25.46|4.78|0.67|0.95|0.74|12.69|20.41|4.4|6|1.81|1.46|1.16|1.67|0|0|614999623|1421449000|211299000|45568314400|0|0|0||0|4303
2022-02-19 13:07:13|usa_0555|RJF|151|202112|202112|129|198909|202112|14.06|15.43|0.83|0.78|1.26|2.13|1.86|2.58|0.4|0.34|0.85|1.77|1.22|1.04|11.68|14.12|0|0|2.48|1.32|1.41|0.68|14509430127|34092000000|2374238435|16763000000|930000000|8680363300|0|0|0||0|15000
2022-02-19 13:07:19|usa_0556|TOL|152|202109|202109|129|198909|202112|25.44|8.83|1.96|1.03|1.54|0.84|2.98|1.34|1.03|0.67|9.61|7.1|1.11|1.16|6.3|9.57|1.55|4|5.4|3.4|1.54|2.25|0|0|506433260|1638494000|406731000|9067601200|0|0|0||0|5100
2022-02-19 13:07:23|usa_0557|IRM|99|202109|202109|77|200209|202112|42.24|23.99|3.51|5.52|2.03|3.49|5.18|15.31|3.45|9.38|7.58|5.81|5.52|4.69|2.3|6.43|2.81|4|5.66|9.07|0.7|1.02|0|0|162872745|161439000|2308047000|24252769100|0|0|0||0|24000
2022-02-19 13:07:27|usa_0559|LNT|151|202109|202109|132|198812|202112|17.89|23.48|2.61|6.35|1.47|4.33|1.64|2.48|1.03|1.23|0.95|1.74|5.05|2.65|5.36|4.89|1.78|2|2.12|1.1|0.37|1.48|0|0|102978405|20000000|14738000000|22590144400|0|0|0||0|3375
2022-02-19 13:07:32|usa_0560|WBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:07:33|usa_0561|PNW|151|202109|202109|124|199012|202112|17.36|13.78|2.9|4|1.49|2.13|1.42|1.3|1.07|1.16|2.02|2.56|5.71|4.73|4.42|4.53|1.58|2|1.95|1.63|0.42|0.52|0|0|77296784|25688000|16049739000|14999765700|0|0|0||0|6026
2022-02-19 13:07:38|usa_0562|RLGY|47|202109|202109|32|201312|202112|17.64|6.49|1.39|0.55|0.65|0.25|1.88|0.93|0.62|1.46|12.17|10.27|3.38|5.1|0.14|6.03|5.64|7|9.71|11.41|1.62|0.65|0|0|298795455|701000000|750000000|4387160600|0|0|0||0|9435
2022-02-19 13:07:40|usa_0563|HII|48|202112|202112|43|201103|202112|15.31|11.18|0.96|1.07|0.83|0.78|4.06|3.41|1.21|1.17|4.59|1.08|1.42|2.47|13.65|12.02|4.2|4|2.53|1.85|1.2|1.63|0|0|586159091|627000000|3348000000|10228563100|0|0|0||0|44000
2022-02-19 13:07:43|usa_0564|LAZ|72|202112|202112|67|200503|202112|23.81|10.12|1.88|1.4|1.99|1.62|7.48|5.23|1.24|1.73|4.73|-2.14|2.78|4.21|14.55|16.95|4.36|4|2.75|1.44|1.78|1.19|858192667|873665000|1292718515|2812566000|466054000|4407103600|0|0|0||0|3100
2022-02-19 13:07:47|usa_0565|FDS|103|202109|202109|100|199612|202112|36.32|38.24|5.95|9.27|6.69|9.54|9.38|13.86|0.6|0.52|3.74|2.05|0.87|0.8|30.48|25.53|4.48|7|6.47|1.41|1.14|0.8|0|0|181337902|708893000|350311000|15098336600|0|0|0||0|10898
2022-02-19 13:07:50|usa_0566|DRE|115|202109|202109|112|199312|202112|35.59|26.5|10.7|25.68|6.95|22.54|1.93|4.2|0.99|0.56|-0.15|-0.26|5.42|1.68|4.48|10.38|1.81|2|2|1.3|0.82|1.96|0|0|58276953|9874000|6209222000|28438678700|0|0|0||0|350
2022-02-19 13:07:55|usa_0567|ARE|100|202112|202112|94|199806|202112|46.51|33.05|15.6|22.78|8.65|15.9|2.04|2.34|1.12|0.54|-7.51|-8.56|3.54|1.99|2.78|2.31|1.81|2|4.26|1.1|0.78|1.59|0|0|91742879|361348000|1261975000|44889783600|0|0|0||0|559
2022-02-19 13:07:59|usa_0569|ALB|116|202112|202112|112|199312|202112|23.14|123.17|2.51|8.19|1.92|7.49|2.67|4.48|0.56|0.43|1.98|-3.81|1.57|0.72|10.14|1.53|2.11|3|3.49|1.45|1.33|0.81|0|0|299819991|439272000|5909616000|27144205300|0|0|0||0|5900
2022-02-19 13:08:03|usa_0570|GPN|85|202109|202109|82|200106|202112|41.25|41.65|3.96|5.77|3.48|4.71|4.28|1.52|0.77|0.47|0.79|6.06|0.2|0.65|9.4|2.58|3.65|3|3.67|1.47|0.98|1.18|0|0|719053798|1979308000|1687586000|49142037300|0|0|0||0|24000
2022-02-19 13:08:07|usa_0571|MAN|127|202109|202109|111|199403|202112|31.18|15.94|0.32|0.3|0.31|0.29|3.42|2.37|0.55|0.44|4.16|6.45|1.27|2.28|8.79|10.79|3.5|6|2.07|1.91|1.36|0.62|0|0|469433071|847800000|490200000|6264245800|0|0|0||0|25000
2022-02-19 13:08:12|usa_0573|TDC|62|202112|202112|57|200709|202112|47.76|41.95|2.38|2.37|2.63|2.58|6.33|10.46|0.67|0.9|5.63|5.51|0|0|15.17|16.78|5.95|8|8.35|9.21|1.2|0.74|0|0|732534483|592000000|314000000|4590425000|0|0|0||0|7543
2022-02-19 13:08:15|usa_0574|WPC|96|202112|202112|92|199812|202112|23.93|33.4|10.24|17.34|6.8|11.76|1.79|2.08|0.76|0.9|4.73|2.23|6.5|5.09|5.07|2.95|2.15|2|0.79|2.02|0.62|1.19|0|0|125702506|165427000|2344729000|22218487300|0|0|0||0|183
2022-02-19 13:08:20|usa_0576|BKD|68|202112|202112|4|202003|202103|9.89|14.4|2.11|1.45|1.03|0.33|2.15|1.2|2.62|5.51|-0.72|1.84|8.86|6.51|-4.49|-2.16|2.58|2|5.56|4.6|1.81|1.01|0|0|170056712|529424000|5534715000|4170454400|0|0|0||0|33000
2022-02-19 13:08:23|usa_0577|TRMB|134|202112|202112|123|199103|202112|42.49|39.04|2.68|6.12|2.61|5.97|3.79|5.58|0.45|0.33|-1.74|1.24|0|0|4.82|9.52|3.14|6|2.72|0.84|1.51|1.64|0|0|118936192|325700000|374200000|21815593000|0|0|0||0|11402
2022-02-19 13:08:28|usa_0578|CNX|90|202112|202112|79|200003|201912|21.66|5.72|3.12|3.14|1.93|1.81|3.39|0.92|0.94|0.6|1.71|11.34|2.23|0.59|8.99|-7.87|1.63|2|5.88|12.18|1.29|-0.31|0|0|123111356|3565000|7045505000|5476318100|0|0|0||0|441
2022-02-19 13:08:32|usa_0579|SBNY|75|202109|202109|71|200403|202112|27.58|23.24|3.51|-10.74|6.39|9.89|2.13|2.53|0.65|0.42|4.59|-6.09|1.61|0.7|6.64|8.34|0|0|4.42|2.61|1.07|0.24|20764144278|95566340000|5381090225|42919793000|311427000|-19883126200|0|0|0||0|1652
2022-02-19 13:08:35|usa_0580|CPT|116|202112|202112|112|199312|202112|42.46|144.96|10.39|19.11|6.57|16.33|2|4.68|1.19|0.76|2.19|-1.25|5.19|1.86|3.39|4.36|2.25|2|2.32|1.49|0.57|1|0|0|72661009|613391000|5027414000|21015853900|0|0|0||0|1700
2022-02-19 13:08:40|usa_0582|BR|64|202112|202112|59|200703|202112|23.04|40|2.3|4.91|2.17|4.21|6.87|12.23|0.95|2.38|5.16|-0.8|2.01|1.32|16.11|11.22|4.66|5|1.57|1.51|0.92|1.29|0|0|279426230|281100000|414100000|25355527900|0|0|0||0|13704
2022-02-19 13:08:43|usa_0583|HAIN|113|202112|202112|109|199409|202112|47.61|43.94|1.66|2.16|1.42|2.15|2.13|2.9|0.36|0.59|-2.05|5.31|0|0|3.54|6.98|2.63|5|6.66|5.65|0.99|-0.43|0|0|43749536|77202000|411786000|4163009900|0|0|0||0|3087
2022-02-19 13:08:47|usa_0584|RGA|116|202112|202112|94|199806|202112|14.59|12.69|-0.69|-3.16|0.67|0.46|0.94|0.58|0.51|0.3|0.39|3.64|1.39|2.6|7.1|3.65|0|0|1.67|1.22|0.93|1.89|0|0|17125137931|63784000000|260000000|-52582447200|0|0|0||0|3600
2022-02-19 13:08:51|usa_0585|KRC|100|202112|202112|96|199712|202112|66.38|11.62|11.89|12.54|7.16|8.45|2.12|1.43|1.07|0.75|-2.12|2.98|4.41|3.02|3.62|6.57|1.75|2|4.07|3.18|0.81|0.4|0|0|124809732|441552000|170062000|11412269400|0|0|0||0|244
2022-02-19 13:08:55|usa_0586|CSGP|95|202109|202109|72|200312|202112|201.61|133.14|8.42|15.26|8.89|16.7|4.22|5.62|0.22|0.18|-3.26|-0.04|0|0|0.03|3.66|3.4|5|7.36|0.93|1.42|0.3|0|0|536709173|3761587000|344830000|28169265900|0|0|0||0|4752
2022-02-19 13:08:59|usa_0587|XYL|47|202112|202112|41|201109|202112|31.67|46.81|2.56|4.3|2.29|4.09|4.08|6.9|0.76|0.76|1.68|1.85|1.27|0.95|8.14|7.26|4.88|5|2.09|1.83|1.03|1.37|0|0|630250000|1349000000|644000000|22539679700|0|0|0||0|16700
2022-02-19 13:09:01|usa_0588|TSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:09:02|usa_0589|SPR|68|202112|202112|55|200609|202006|38.76|13.43|1.08|1.76|0.91|1.22|3.65|10.94|1.3|8.09|0.49|-3.42|0.5|0.09|6.72|-13.14|2.27|1|3.14|4.3|1.48|-0.14|0|0|606353846|1478600000|2470800000|6628939200|0|0|0||0|16100
2022-02-19 13:09:05|usa_0590|SIVB|145|202112|202112|120|199112|202112|22.98|20.79|-0.52|0.49|3.66|6.61|2.23|3.27|0.48|0.17|-0.51|-1|0.51|0.72|10.19|12.98|0|0|5.71|0.61|1.35|-0.34|20313985336|189203000000|6753695352|41840000000|583000000|2225427100|0|0|0||0|6208
2022-02-19 13:09:10|usa_0591|LEG|152|202112|202112|148|198412|202112|20.36|14|1.22|1.42|1.05|1.11|2.87|3.33|0.66|1.27|4.76|3.67|2.81|4.03|9.69|11.37|2.27|5|3.53|5.79|1.05|1.46|0|0|168718382|361700000|974100000|7218405600|0|0|0||0|20400
2022-02-19 13:09:15|usa_0592|RPM|152|202109|202109|127|199003|202112|22.71|24.7|1.37|2.13|1.06|1.76|3.13|6.09|1.07|1.34|2.43|2.16|3.18|1.81|7.2|11.15|3.29|7|1.69|1.62|1.05|1.48|0|0|129299785|192851000|1325778000|13452832300|0|0|0||0|15490
2022-02-19 13:09:22|usa_0593|OGE|151|202109|202109|128|198912|202112|14.7|16.1|2.35|3.45|1.45|2.16|1.87|1.94|1.14|1.28|3.17|0.91|5.18|4.21|5.91|5.92|1.78|2|1.9|1.07|0.48|1.26|0|0|26409553|1500000|9786700000|12534174600|0|0|0||0|2360
2022-02-19 13:09:27|usa_0595|KEYS|36|202109|202109|29|201409|202112|37.1|35.23|3.58|6.2|3.48|6.39|5.4|8.16|0.75|0.47|-0.8|2.05|0|0|14.65|16.64|6.48|7|2.05|1.84|1.09|1.65|0|0|1178689655|2052000000|877000000|30631082700|0|0|0||0|14300
2022-02-19 13:09:29|usa_0596|MRVL|87|202109|202109|66|200406|202012|198.96|23.61|5.58|15.47|5.88|14.95|2.98|4.18|0.09|0.29|3.82|-0.73|1.39|0.36|1.87|-2.61|2.96|3|3.09|2.05|2|1.54|0|0|1166743655|523502000|597783000|69570970000|0|0|0||0|5340
2022-02-19 13:09:33|usa_0597|AVT|152|202112|202112|126|199006|202112|28.68|12.2|0.42|0.25|0.36|0.19|1.28|0.97|0.46|0.36|2.85|2.67|1.69|2.21|4.9|8.49|2.57|6|1.98|2.61|1.42|1.37|0|0|409756459|167818000|586219000|5417701200|0|0|0||0|14500
2022-02-19 13:09:38|usa_0598|HHC|49|202109|202109|22|201603|202109|64.25|69.09|9.73|10.72|7.51|6.7|1.63|1.51|0.8|1.2|-5.6|-0.09|0|0|0.56|-0.8|1.25|1|2.55|1.86|1.26|0.97|0|0|547870348|1010619000|53593000|8931881100|0|0|0||0|600
2022-02-19 13:09:40|usa_0599|ARW|152|202112|202112|136|198712|202112|29.54|9.75|0.38|0.34|0.25|0.29|1.35|1.73|0.84|0.5|-0.38|9.18|2.14|1.68|5.41|14.6|2.52|5|2.38|2.11|1.36|0.91|0|0|298257681|222194000|682811000|11602640800|0|0|0||0|20700
2022-02-19 13:09:46|usa_0600|REG|112|202112|202112|108|199412|202112|43.44|38.15|12.58|14.25|7.84|11|2.09|2.08|0.93|0.62|0.29|2.98|5.3|3.3|3.22|3.68|1.98|2|4.76|3.12|0.75|0.94|0|0|75818994|95027000|280783000|15914388200|0|0|0||0|432
2022-02-19 13:09:50|usa_0601|IEX|136|202112|202112|128|198912|202112|23.32|41.59|2.58|6.81|2.29|6.72|4.6|6.55|-1.91|0.42|1.43|0.77|1.48|0.91|10.89|11.82|2.77|5|2.36|1.06|1.15|1.44|0|0|168258667|855400000|327300000|18283750000|0|0|0||0|7075
2022-02-19 13:09:54|usa_0602|PWR|99|202109|202109|96|199712|202112|36.33|29.09|1.01|1.42|1.02|1.34|1.79|3.41|0.34|0.64|1.96|-1.05|0.34|0.21|4.86|9.16|2.37|4|4.24|1.63|1.47|0.4|0|0|223899333|1696210000|1833782000|17153086900|0|0|0||0|35800
2022-02-19 13:09:58|usa_0604|CYH|87|202109|202109|84|200012|202112|34.76|4.38|1.18|1.03|0.4|0.14|1.42|0.4|1.12|-7.62|0|0|0|0|0.4|3.45|3.99|6|7.63|3.09|1.39|0.69|0|0|304699733|1294000000|5368000000|12555714000|0|0|0||0|70000
2022-02-19 13:10:03|usa_0605|OHI|120|202112|202112|116|199212|202112|31.53|14.88|11.72|11.27|6.81|6.3|1.79|1.73|1.08|1.34|5.04|2.84|9.25|9.48|3.42|4.42|2.17|3|4.25|5.78|0.83|0.9|0|0|47862024|20534000|2235832000|12337964000|0|0|0||0|68
2022-02-19 13:10:07|usa_0606|JEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:10:08|usa_0608|CSL|152|202112|202112|124|199012|202112|19.6|33.86|1.15|3.19|1.04|2.69|2.32|4.93|0.48|1.15|2.44|6.5|1.94|0.86|9.7|9.71|2.44|5|1.81|0.75|0.98|2.02|0|0|176227157|324400000|734100000|15603655000|0|0|0||0|12000
2022-02-19 13:10:13|usa_0610|WCN|96|202112|202112|92|199812|202112|43.56|57.9|3.93|6.7|2.98|6|2.73|4.89|0.86|0.72|-0.5|1.37|0.85|0.63|4.78|5.27|2.34|4|4.38|0.57|0.53|1.21|0|0|119836938|147441000|5882516000|39864355400|0|0|0||0|19998
2022-02-19 13:10:16|usa_0612|MIDD|139|202109|202109|113|199309|202112|35.16|24.71|1.92|4.03|1.54|3.54|10.54|4.63|8.64|0.82|0.71|1.19|4.34|9.85|9.82|11.21|2.93|5|5.51|8.45|1.31|1.62|0|0|36505496|251476000|370266000|12289091700|0|0|0||0|9289
2022-02-19 13:10:22|usa_0613|ALLE|37|202112|202112|33|201309|202112|55.48|25.75|3.68|4.4|3.2|4.14|55.3|13.6|-3.77|1.9|2.21|4.6|0.87|1.1|14.92|21.67|6.44|7|3.02|1.32|1.24|1.33|0|0|275574286|397900000|283700000|12553194700|0|0|0||0|11000
2022-02-19 13:10:24|usa_0614|QGEN|104|202112|202112|100|199612|202112|89.88|21.68|7.26|6.05|6.94|5.74|7.8|4.18|0.45|0.63|-0.94|0.49|0|0|7.12|10.5|2.89|5|2.49|1.94|1.05|0.67|0|0|412321314|1065301000|638183000|13734251200|0|0|0||0|6000
2022-02-19 13:10:28|usa_0615|UGI|151|202112|202112|136|198712|202112|28.37|6.61|1.38|2.1|0.81|1.19|2.26|1.8|1.95|1.33|-0.83|1.21|3.85|2.97|4.61|9.17|3.41|6|1.12|1.77|0.53|1.13|0|0|267320536|334000000|7597000000|15659094600|0|0|0||0|5800
2022-02-19 13:10:33|usa_0616|AIV|7|202109|202109|1|202103|202106|83.87|87.46|11.76|13.24|6.21|7.13|1.95|2.36|2.04|2.32|0|0|0|0|-0.29|-0.76|1|1|4.85|3.45|0.74|2.22|0|0|263716750|253138000|439229000|2141314800|1156479160|1156162640|11694404|7.72|46.21|52
2022-02-19 13:10:36|usa_0617|EWBC|96|202112|202112|92|199812|202112|16.95|13.74|3.94|-2.63|5.15|6.46|1.99|1.96|0.74|0.07|1.86|5.22|1.42|1.73|8.94|14.33|0|0|3.37|1.56|0.92|-0.32|17074887097|53350532000|3010118935|14614780000|98632000|-4584498400|0|0|0||0|3085
2022-02-19 13:10:40|usa_0618|NDAQ|88|202112|202112|78|200206|202112|32.32|30.57|2.73|6.85|2.45|6|5.34|5.33|0.84|0.91|3.04|2.51|1.59|1.01|5.08|9.71|2.3|3|2.94|1.44|1.3|0.98|0|0|888009718|601000000|875000000|40357292200|0|0|0||0|5764
2022-02-19 13:10:44|usa_0619|WLL|73|202109|202006|72|200312|202112|16244.46|19.99|117.55|1.24|109.28|2.12|61.3|1.9|0.68|0.05|0|0|0|0|-0.26|-85.83|1.89|1|9.71|5.06|2.57|0.17|0|0|77629662|12909000|2008422000|2663040700|0|0|0||0|405
2022-02-19 13:10:48|usa_0620|PKI|152|202112|202112|128|198912|202112|70.39|18.81|1.84|5.87|1.63|4.63|2.82|3.56|0.46|0.7|2.6|-2.04|1.5|0.14|8.69|10.82|2.43|6|2.07|3.43|1.04|0.42|0|0|171540471|618319000|753380000|29739470200|0|0|0||0|14000
2022-02-19 13:10:53|usa_0621|INGR|96|202112|202112|92|199812|202112|21.41|40.39|1.1|1.22|0.86|0.98|1.91|2.08|0.67|0.65|2.12|3.84|1.68|2.71|6.99|2.28|2.64|4|1.93|1.12|0.79|0.71|0|0|300020833|332000000|2423000000|8204269900|0|0|0||0|12000
2022-02-19 13:10:57|usa_0622|CAR|150|202109|202109|107|199503|202112|29.15|7.91|1.78|2.47|0.43|1.13|3.56|55.98|9.94|-70.03|17.77|21.36|14.19|16.5|6.66|12.39|2.84|6|8.78|11.24|2.26|1.08|0|0|590297015|534000000|14651000000|22960017400|0|0|0||0|20000
2022-02-19 13:11:03|usa_0623|SEIC|152|202112|202112|128|198912|202112|25.74|16.54|3.48|3.97|3.78|4.55|7.86|4.53|0.22|0.02|3.75|5.41|0.78|1.22|31.74|29.99|3.56|8|0.84|1.85|1.1|1.25|0|0|300082176|853477000|212483000|7623605100|0|0|0||0|3988
2022-02-19 13:11:08|usa_0624|JKHY|150|202112|202112|123|199103|202112|27.92|38.3|3.73|6.63|3.83|6.66|5.27|9.56|0.1|0.19|1.82|4.85|1.15|1.12|21.61|23.22|2.98|6|2.35|4.44|0.81|1.59|0|0|49234200|29120000|241409000|12370640900|0|0|0||0|6714
2022-02-19 13:11:12|usa_0625|HCC|23|202109|202109|15|201703|202012|8.79|57.11|1.24|1.62|1.14|1.54|1.75|1.79|0.55|0.46|22.52|2.56|1.02|0.78|33.89|-1.95|5.71|4|10.07|6.18|0.94|-0.22|0|0|197946368|276900000|701644000|1382797300|0|0|0||0|1401
2022-02-19 13:11:14|usa_0626|VOYA|42|202112|202112|35|201303|202112|85.75|4.3|-5.68|-5.17|1.05|1.83|0.68|0.88|0.5|0.31|16.21|17.05|0.38|1.04|0.65|15.74|0|0|6.03|17.46|1.52|1.89|0|0|61192117500|2938000000|0|-24698883900|0|0|0||0|6000
2022-02-19 13:11:16|usa_0629|MAA|112|202112|202112|108|199412|202112|61.59|58.55|8.49|17.87|4.66|15.65|2.24|4.39|1.82|0.75|-0.21|1.72|5.73|1.79|2.48|5|1.31|2|2.62|1.81|0.56|1.08|0|0|28183872|54302000|2692952000|31114025300|0|0|0||0|2429
2022-02-19 13:11:21|usa_0630|LM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:11:21|usa_0631|SCI|150|202109|202109|131|198903|202112|24.39|12.49|2.88|3.2|1.83|2.42|2.47|4.99|1.45|2.1|4.76|5.47|1.93|1.49|3.26|14.1|1.17|2|2.71|2.27|1.09|1.66|0|0|158031911|268626000|4206687000|13257614000|0|0|0||0|24658
2022-02-19 13:11:28|usa_0632|NVR|112|202112|202112|108|199412|202112|16.06|18.99|0.97|2.08|1.1|2.57|3.89|6.63|0.78|0.51|11.37|7.55|0|0|24.71|27.13|3.53|7|6.59|0.98|0.89|0.71|0|0|602693563|2573467000|72426000|19567993600|0|0|0||0|6600
2022-02-19 13:11:32|usa_0633|GRMN|88|202112|202112|84|200012|202112|21.07|22.71|4.33|4.89|5.36|5.18|4.24|4.47|0.05|0|4.59|2.04|3.13|1.93|23.07|18.8|4.34|7|5.52|1.26|1.18|1.01|0|0|963755412|1846038000|1156935000|22884887800|0|0|0||0|18700
2022-02-19 13:11:36|usa_0634|DKS|79|202109|202109|76|200212|202112|19.82|8.8|0.74|0.77|0.77|1.03|3.43|4.03|0.26|0.17|7.32|9.71|1.65|1.36|15.76|47.31|5.28|8|9.03|15.85|1.29|1.15|0|0|266806026|1372892000|3384702000|8885072800|0|0|0||0|50100
2022-02-19 13:11:40|usa_0635|OII|150|202106|202106|115|198912|201809|28.89|77.04|1.32|0.95|1.29|0.79|2.6|2.67|0.34|1.35|6.97|8.48|2.05|2.3|9.67|-2.67|1.81|3|2.7|1.91|1.33|-0.78|0|0|116553224|454390000|656499000|1733956100|0|0|0||0|8300
2022-02-19 13:11:46|usa_0636|ZION|152|202112|202112|128|198912|202112|16.65|8.7|1.23|-6.72|2.98|3.56|1.7|1.35|0.59|0.14|1.92|7.72|2.3|2.28|6.6|12.53|0|0|5.48|2.11|0.91|-0.17|28998729351|82789000000|5940324351|34926000000|1319000000|-19169588500|0|0|0||0|9682
2022-02-19 13:11:51|usa_0638|TRN|149|202109|202109|122|199003|202009|31.07|150.08|1.39|4.83|0.81|1.92|1.6|2.21|1.02|3.89|1.94|18.78|1.9|2.78|5.37|-1.13|1.55|2|7.74|7.02|1.52|0.66|0|0|229467424|221800000|6800100000|8160737400|0|0|0||0|6375
2022-02-19 13:11:56|usa_0640|ALLY|48|202112|202112|30|201406|202112|11.93|5.82|6.14|-1.26|1.7|2.22|0.82|1.11|3.93|1|30.42|25.11|2.16|1.84|1.83|8.76|0|0|3.48|2.99|1.5|0.51|82228755556|141558000000|21271288889|5062000000|10862000000|-10155010200|0|0|0||0|9500
2022-02-19 13:11:58|usa_0641|DPZ|74|202106|202106|70|200406|202112|25.21|33.13|2.89|4.72|2.08|3.83|0|0|-1.23|-1.23|10.25|7.35|1.06|0.86|51.15|57.05|6.12|9|5.22|4.65|0.87|1.76|0|0|78697901|295352000|511547000|20613472900|0|0|0||0|14400
2022-02-19 13:12:02|usa_0642|CDNS|143|202109|202109|96|199712|202112|52.18|76.65|4.41|17.63|4.66|17.99|6.99|19.28|0.48|0.13|2.44|1.47|0|0|9.5|23.63|3.64|8|4.34|0.84|1.52|1.27|0|0|459420962|1013819000|303313000|52447638600|0|0|0||0|8800
2022-02-19 13:12:08|usa_0643|ATO|152|202112|202112|125|199009|202112|18.16|20.12|2.06|6.14|1.09|3.93|1.71|1.74|1.07|0.96|-1.28|-7.11|4.44|2.44|5.22|4.71|2.16|3|2.04|2.2|0.39|1.82|0|0|92812150|264005000|15726791000|20394054200|0|0|0||0|4684
2022-02-19 13:12:13|usa_0644|SAVE|50|202112|202112|38|201103|202009|15.41|89|1.47|1.45|1.33|0.85|2.59|1.11|0.67|1.51|-5.36|-13.57|0|0|23.56|-8.66|4.49|1|6.29|5.89|1.02|-0.94|0|0|819083042|1439820000|6291934000|3986429200|0|0|0||0|9823
2022-02-19 13:12:15|usa_0645|STWD|47|202109|202109|44|201012|202112|12.92|15.62|15.56|16.44|7.77|7.89|1.18|1.61|1.44|1.75|-8.84|18.86|9.13|7.74|4.75|3.51|0|0|3.86|2.73|0.77|0.99|0|0|334768787|273316000|0|15091213700|0|0|0||0|282
2022-02-19 13:12:18|usa_0647|SBH|65|202112|202112|61|200609|202112|16.31|9.01|1.26|0.8|0.83|0.56|131.36|7.53|7.63|4.92|-0.09|7.78|0|0|13.48|14.71|6.49|8|8.57|8.51|0.98|-0.76|0|0|131205889|298140000|825528000|3096255400|0|0|0||0|30000
2022-02-19 13:12:21|usa_0648|DCI|152|202109|202109|126|199006|202112|21.89|24.36|1.5|2.44|1.49|2.39|4.19|6.16|0.41|0.53|3.62|4.63|1.65|1.56|16.44|18.34|3.43|7|2|0.71|1|1.48|0|0|125709142|200800000|609700000|7264291100|0|0|0||0|13100
2022-02-19 13:12:27|usa_0649|NNN|148|202112|202112|144|198512|202112|18.71|31.83|12.61|16.54|8.26|11.57|1.41|2.16|0.66|0.96|-3.3|3.07|7.83|4.37|5.78|3.78|1.96|2|4.11|2.14|0.54|1.44|0|0|61870857|171322000|3565782000|12017957900|0|0|0||0|72
2022-02-19 13:12:33|usa_0650|KAR|56|202109|202109|47|200912|202109|20.22|58.82|1.48|1.42|0.74|0.89|1.19|1.3|1.61|1.26|10.96|9.16|7.16|5.06|3.34|1.29|3.19|3|2.64|11.36|1.26|-0.44|0|0|326655556|631900000|901300000|3158197200|0|0|0||0|10000
2022-02-19 13:12:36|usa_0651|NFG|152|202112|202112|129|198909|202112|21.85|15.8|2.78|4.96|1.63|3.18|2.12|3.2|1.02|1.32|2.32|2.52|3.74|2.81|5.22|8.88|1.83|3|2.49|2.88|0.69|0.76|0|0|109686044|79065000|6490755000|8475102100|0|0|0||0|2188
2022-02-19 13:12:41|usa_0653|GNTX|148|202112|202112|128|198912|202112|26.98|19.38|3.83|4.61|4.17|4.82|4.07|4.25|0.15|0.01|4.84|6.07|2.1|1.38|17.56|18.66|2.68|6|4.31|1.44|0.93|-0.01|0|0|272253790|267735300|464121700|7974990200|0|0|0||0|5303
2022-02-19 13:12:46|usa_0654|AXS|75|202109|202109|72|200312|202112|101.39|11.92|-0.2|-1.36|1.41|0.89|1.05|0.96|0.18|0.25|8.51|10.31|2.52|3.11|8.54|6.31|0|0|1.06|1.04|0.91|2.25|0|0|7753004200|13188855000|103295000|-6960049900|0|0|0||0|1921
2022-02-19 13:12:49|usa_0657|LPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:12:49|usa_0658|NCR|107|202112|202112|96|199712|202112|26.93|69.62|0.66|1.46|0.56|0.78|3.08|4.43|1.62|4.43|4|-4.04|0|0|7.16|1.64|2.83|4|3.39|5.97|1.65|1.72|0|0|598107843|447000000|1122000000|10432440000|0|0|0||0|36000
2022-02-19 13:12:53|usa_0659|MSG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:12:53|usa_0661|AVY|151|202109|202109|129|198909|202112|24.15|20.46|1.26|2.13|1.02|1.8|4.54|7.78|0.95|1.61|4.65|1.17|2.41|1.47|10.25|17.53|3.05|6|2.13|1.03|1.02|1.51|0|0|96228889|162700000|1477700000|17917240200|0|0|0||0|32000
2022-02-19 13:13:00|usa_0662|ON|88|202112|202112|84|200012|202112|34.75|44.65|1.87|5.02|1.39|4.85|7.52|6.77|-4.16|0.67|-2.23|0.79|0|0|0.19|14.06|3.43|5|3.73|4.36|2.53|-0.58|0|0|580212500|1352600000|2524300000|29658715400|0|0|0||0|33300
2022-02-19 13:13:04|usa_0663|HXL|150|202112|202112|124|199012|202112|74.09|276.74|1.5|3.81|1.16|3.32|2.66|2.93|-0.47|0.55|-1.85|0.81|1.88|0.18|1.38|0.68|2.38|2|5.03|7.47|1.28|0.23|0|0|37328000|127700000|1746100000|5044400000|0|0|0||0|4863
2022-02-19 13:13:09|usa_0664|NDSN|152|202109|202109|149|198409|202112|22.32|30.04|2.42|5.95|2.18|5.78|4.44|6.27|0.7|0.38|2.46|1.47|1.34|0.77|13.1|15.76|3.37|7|2.31|0.9|1.08|0.91|0|0|45904296|299972000|466416000|14046916000|0|0|0||0|6813
2022-02-19 13:13:14|usa_0665|WRB|152|202112|202112|146|198506|202112|18.75|15.01|1.14|1.53|0.97|1.62|1.6|2.19|0.46|0.49|1.49|7.74|0.95|0.62|7.98|11.39|0|0|1.71|0.67|0.63|1.45|0|0|986122159|2887767000|419941000|14564986600|0|0|0||0|7495
2022-02-19 13:13:19|usa_0666|CNK|67|202109|202109|53|200703|202006|18.12|13.87|2.25|4.18|1.43|2.05|2.83|6.59|1.84|8.21|3.37|-3.25|4.42|7.76|2.92|-21.8|4.59|3|6.13|17.21|1.23|-0.55|0|0|480542000|543013000|2656372000|3967898900|0|0|0||0|14600
2022-02-19 13:13:21|usa_0667|EV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:13:22|usa_0668|SNH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:13:22|usa_0669|TFX|151|202109|202109|124|199012|202112|30.44|36.07|2.28|6.15|1.99|5.64|2.58|4.21|0.66|0.56|0.45|0.7|1.39|0.41|7.34|7.63|2.44|5|2.23|1.71|1.07|1.16|0|0|192698744|481167000|576316000|16956394600|0|0|0||0|14000
2022-02-19 13:13:27|usa_0670|R|152|202112|202112|148|198412|202112|30.02|8.55|0.96|1.12|0.45|0.46|1.63|1.58|2.01|2.35|3.39|7.85|2.47|2.82|3.49|5.89|2.07|3|2.89|3.25|1.13|0.28|0|0|110683859|234000000|9308000000|10779527300|0|0|0||0|70200
2022-02-19 13:13:32|usa_0671|GWR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:13:33|usa_0672|CRI|83|202109|202109|73|200309|202112|21.4|12.98|1.4|1.25|1.29|1.27|4.25|4|0.91|0.94|4.91|4.62|1.45|1.4|11.53|17.28|5.17|8|5.51|5.03|1.06|1.31|0|0|224745338|943025000|728879000|4264733900|0|0|0||0|18000
2022-02-19 13:13:36|usa_0673|OC|136|202112|202112|61|200609|202112|25.53|9.56|1.72|1.34|1.08|1.15|1.35|2.15|-0.71|0.69|3.95|7.79|1.39|1.15|0.41|13.83|1.8|5|4.74|2.82|1.59|1.64|0|0|269157480|959000000|4031000000|11136880900|0|0|0||0|20000
2022-02-19 13:13:41|usa_0674|LII|92|202112|202112|88|199912|202112|22.93|24.13|1.28|3.06|1.15|2.87|52.55|168.55|-6.1|-4.45|6.18|5.92|1.7|1.08|15.15|49.17|4.61|8|4.18|3.32|1.11|1.21|0|0|69179120|36500000|711200000|12685034000|0|0|0||0|11000
2022-02-19 13:13:45|usa_0675|NCLH|51|202109|202109|29|201212|202003|39.51|2.48|47.05|109.72|21.23|44.36|2.39|2.77|1.63|4.3|-6.27|-28.09|0|0|0.59|-23.22|2.7|1|4.49|8.21|1.65|1.06|0|0|490663125|1934816000|13480120000|18581142200|0|0|0||0|34300
2022-02-19 13:13:48|usa_0677|STLD|108|202112|202112|99|199703|202112|54.92|5.51|1.35|0.9|0.93|0.82|2.04|2.16|0.95|0.49|4.68|9.66|2.15|1.65|9.32|38.68|2.4|7|3.59|2.74|1.54|2.48|0|0|362718824|1243868000|4751430000|14195404000|0|0|0||0|9625
2022-02-19 13:13:52|usa_0678|THC|152|202109|202109|127|199003|202112|44.66|9.56|1.06|1.18|0.56|0.45|8.44|8.39|10.31|15.22|2.11|4.73|2.52|0.02|-0.14|5.52|3.81|8|5.86|3.4|1.33|1.73|0|0|460129412|2364000000|6427000000|22932706200|0|0|0||0|110000
2022-02-19 13:13:58|usa_0679|TRGP|49|202109|202109|41|201109|202112|67.68|40.26|1.56|1.54|0.65|0.94|9.17|5.44|7.77|3.09|-10.89|-3.41|6.71|0.76|-0.54|3.21|2.76|3|3.64|1.35|1.75|0.08|0|0|168236170|228600000|11922400000|21729978800|0|0|0||0|2372
2022-02-19 13:14:00|usa_0680|LECO|112|202112|202112|106|199506|202112|20.52|30.46|1.46|2.78|1.46|2.64|3.79|9.65|0.35|0.88|4.27|5.24|1.84|1.51|14.84|19.47|3.78|7|1.88|1.82|0.98|1.4|0|0|200080835|192958000|511744000|8042508400|0|0|0||0|10700
2022-02-19 13:14:05|usa_0683|AOS|152|202112|202112|112|199312|202112|19.83|29.6|1.48|3.86|1.49|3.88|2.6|7.39|0.45|0.11|2.78|3.82|2.25|1.23|10.26|24.67|2.79|7|3.12|2.07|1.06|2.13|0|0|205451156|631400000|639200000|13099775700|0|0|0||0|13700
2022-02-19 13:14:10|usa_0684|CBOE|52|202112|202112|46|201006|202112|27.25|31.14|6.22|4.21|6.01|3.99|10.73|3.93|0.36|0.36|3.61|2.08|1.38|1.38|40.59|11.21|5.65|4|3.27|2.79|0.63|0.68|0|0|215820449|379000000|217600000|14761519300|0|0|0||0|1010
2022-02-19 13:14:12|usa_0686|ACM|69|202112|202112|59|200703|202112|40.24|65.58|0.55|0.9|0.43|0.86|1.68|4.02|0.59|0.88|0|0|0|0|4.66|4.17|1.61|2|2.69|1.48|1.64|1.25|0|0|604287429|1082393000|985895000|12010663800|0|0|0||0|51000
2022-02-19 13:14:16|usa_0688|HPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:14:16|usa_0690|JBL|124|202109|202109|116|199212|202112|40.16|12.16|0.66|0.34|0.63|0.3|3.14|3.87|0.7|1.31|4.36|6.18|1.57|0.54|7|14.9|1.89|3|2.69|0.99|1.42|1.2|0|0|593300624|1229000000|4446000000|10196930900|0|0|0||0|238000
2022-02-19 13:14:22|usa_0691|ZBRA|128|202112|202112|122|199106|202112|44.7|37|3.3|5.96|3.73|5.72|5.14|11.01|0.68|0.33|1.21|0.54|0|0|15.65|22.93|3.69|7|2.59|0.61|1.11|0.79|0|0|186311256|332000000|403000000|33087184700|0|0|0||0|9800
2022-02-19 13:14:27|usa_0692|FTNT|54|202112|202112|49|200909|202112|167.52|110.24|6.64|18.56|7.64|19.6|14.77|75.17|1.03|1.26|0.16|0.88|0|0|25.64|34.52|6.33|8|2.98|1.58|1.43|2.02|0|0|1029906250|2551700000|687600000|58016071500|0|0|0||0|9700
2022-02-19 13:14:29|usa_0693|SRC|60|202112|202112|32|201312|202112|83.94|37.71|13.87|15.21|7.34|9.58|1.31|1.62|1.3|0.75|1.1|-5.01|7.21|5.21|0.66|2.63|1.95|2|2.92|1.37|0.78|1.86|0|0|65406541|17799000|2840450000|8835038100|0|0|0||0|84
2022-02-19 13:14:32|usa_0694|DNKN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:14:32|usa_0695|PBI|152|202112|202112|144|198512|202112|42.03|73.56|2.22|0.75|1.53|0.32|15.81|10.36|-31.87|20.63|8.17|16.66|3.92|3.02|7.58|-0.05|2.69|5|5.24|6.09|1.01|-2.05|0|0|427763333|746920000|672364000|2744226300|0|0|0||0|11500
2022-02-19 13:14:37|usa_0696|PACW|88|202112|202112|84|200012|202112|21.77|9.09|3.2|-5.9|3.98|4.22|1.58|1.37|0.47|0.22|1.43|1.11|3.42|2.22|2.21|13.45|0|0|5.41|2.98|1.11|0.01|8646337287|34997757000|2044023494|14751692000|385890000|-8486759100|0|0|0||0|1700
2022-02-19 13:14:41|usa_0697|LAMR|107|202106|202106|102|199606|202112|145.28|30.17|6.68|8.14|4.61|6.55|6.06|9.07|2.13|2.28|3.65|3.08|4.43|3.14|2.4|9.2|2.56|4|5.48|1.06|1.49|0.98|0|0|43958670|87569000|2517266000|14018780700|11268968745|11287034358|43718316|111.31|32.01|3300
2022-02-19 13:14:46|usa_0698|WTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:14:46|usa_0699|XLS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:14:46|usa_0700|SON|152|202112|202112|126|198912|202106|23.44|33.88|1.1|1.28|0.91|1.03|2.76|3.08|0.74|0.87|3.09|8.79|2.91|3.11|8.27|-2.45|2.23|4|1.62|1.83|0.94|0.65|0|0|119420294|170978000|1297500000|7131794500|0|0|0||0|20000
2022-02-19 13:14:52|usa_0701|ACC|73|202109|202109|67|200503|202112|98.86|437.62|10.32|12.88|6.02|8.54|1.81|2.65|1.28|1.25|-8.97|2.37|4.34|3.3|1.15|0.29|1.63|2|3.97|1.94|0.59|1.32|0|0|46764162|42073000|456871000|11684507300|0|0|0||0|2988
2022-02-19 13:14:55|usa_0702|AFG|152|202112|202112|148|198412|202112|21.22|5.9|-0.45|0.18|0.81|1.81|1.12|2.33|0.34|0.39|5.37|23.52|2.2|1.52|7.26|25.48|0|0|0.88|0.75|0.95|0.98|0|0|16218136706|12488000000|263466000|1137351700|0|0|0||0|6500
2022-02-19 13:15:00|usa_0703|RS|115|202109|202109|109|199409|202112|13.87|8.95|0.71|0.91|0.54|0.86|1.49|1.66|0.53|0.28|0.42|3.69|1.29|1.7|8.72|15.9|3.58|7|1.8|0.99|1.32|1.07|0|0|90717250|638400000|2002400000|11178913000|0|0|0||0|13200
2022-02-19 13:15:05|usa_0704|PBCT|140|202112|202112|128|198912|202112|24.61|11.18|3.44|-4.13|2.89|3.95|1.11|0.97|0.93|0.2|3.18|4.21|6|4.25|3.49|6.51|0|0|3.76|2.4|0.8|-0.34|16460652800|53755300000|2088320000|17233300000|241800000|-7808265600|0|0|0||0|5987
2022-02-19 13:15:10|usa_0706|CXW|141|202112|202112|95|199706|202103|36.44|20.13|3.26|1.29|2.59|0.67|2.66|0.92|1.1|1.11|10.49|9.39|9.34|19.45|4.19|-1.74|2.04|3|2.9|4.88|0.96|-0.55|0|0|63319829|299645000|2283256000|2396220400|0|0|0||0|12415
2022-02-19 13:15:15|usa_0707|BMS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:15:15|usa_0708|Z|48|202112|202112|2|202103|202109|389.55|147.69|6.63|3.35|6.7|3.09|3.15|2.73|0.31|0.91|-2.69|-4.97|0|0|-3.63|-6.08|0|0|12.45|9.71|0.88|2.6|0|0|1157121133|3125421000|344487000|16954150200|0|0|0||0|8005
2022-02-19 13:15:17|usa_0710|RNR|106|202112|202112|102|199603|202109|28.82|17.11|2.79|0.65|3.13|1.53|1.42|1.28|0.17|0.18|4.89|14.42|1.61|0.84|10.64|-0.49|0|0|2.17|2.02|0.46|1.25|0|0|2154334573|7157404000|0|3653826900|0|0|0||0|649
2022-02-19 13:15:21|usa_0712|AMCX|48|202112|202112|42|201106|202112|14.57|4.77|2.78|1.14|1.77|0.5|29.84|1.74|5.72|3.34|3.28|2.65|0|0|11.98|6.91|5.43|6|9.34|13.81|1.03|-2.24|0|0|507674000|892221000|351657000|3474254300|0|0|0||0|2026
2022-02-19 13:15:24|usa_0714|ODFL|128|202112|202112|121|199109|202112|56.43|41.96|1.56|7.84|1.45|8.07|2.95|11.42|0.36|0.03|1.83|1.69|0.32|0.22|12.44|29.52|3.59|7|2.49|1.17|0.72|1.35|0|0|69894661|716997000|3215686000|38574684700|0|0|0||0|19779
2022-02-19 13:15:28|usa_0716|PTC|133|202112|202112|125|199009|202112|174.2|30.51|5.32|8.49|5.47|7.91|7.46|7.07|0.31|0.74|0.31|0.29|0|0|12.03|15.89|3.56|7|3.65|2.16|1.62|0.92|0|0|227559946|296125000|247109000|15564033900|0|0|0||0|6709
2022-02-19 13:15:33|usa_0717|HUN|72|202112|202112|66|200506|202112|41.59|9.48|0.89|1.1|0.53|0.96|2.34|1.94|1.73|0.35|3.52|6.16|3.26|2.16|5.47|18.53|2.76|4|2.79|2.14|1.89|-0.07|0|0|555020588|1041000000|2979000000|8587556100|0|0|0||0|9000
2022-02-19 13:15:36|usa_0718|FSLR|71|202109|202109|60|200612|202112|60.91|20.65|6.22|2.91|6.64|3.56|3.64|1.59|0.17|0.05|-4.92|-3.85|0|0|8.07|7.66|2.62|2|11.25|3.66|1.5|0.81|0|0|1330124952|1922065000|2974852000|7644184200|0|0|0||0|5100
2022-02-19 13:15:40|usa_0719|VC|87|202109|202109|45|201009|202112|35.03|113.41|3.09|1.13|4.57|1.14|4.08|7.98|-3.15|0.9|11.61|5.83|0|0|2.83|3.29|1.96|3|5.89|5.52|1.47|1.57|0|0|974494118|466000000|567000000|3125458200|0|0|0||0|10000
2022-02-19 13:15:43|usa_0720|ELS|116|202112|202112|112|199312|202112|48.92|62.2|8.27|15.73|5.64|13.76|8.66|12.37|6.65|2.31|-0.15|0.34|3.31|1.7|3.47|6.04|2.13|3|2.25|1.83|0.54|1.57|0|0|54228667|123398000|3189083000|19495119500|0|0|0||0|4000
2022-02-19 13:15:47|usa_0721|CFX|63|202109|202109|55|200803|202112|53.15|64.94|1.91|2.38|1.36|1.88|2.78|1.66|1.35|0.37|-5.57|-4.23|0|0|2.21|1.78|3.19|4|6.06|5.68|1.67|1.39|0|0|213742268|62309000|642897000|8715782800|0|0|0||0|15400
2022-02-19 13:15:50|usa_0722|AN|135|202109|202109|120|199112|202112|30.52|7.69|1.51|0.44|1.22|0.36|2.17|3.08|1.08|1.67|5.05|29.58|0|0|3.65|15.86|3.17|8|5.19|7.42|1.72|-0.21|0|0|110244531|72000000|3504500000|11124219900|0|0|0||0|21600
2022-02-19 13:15:55|usa_0723|AIZ|76|202112|202112|72|200312|202112|14.02|6.57|-0.06|0.1|0.65|0.9|1.17|1.5|0.28|0.4|8.62|9|1.68|1.73|8.28|17.01|0|0|2.48|1.31|0.97|1.28|185824757|350000000|7507943235|9895700000|529000000|1071495500|0|0|0||0|14100
2022-02-19 13:15:59|usa_0724|FLIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:15:59|usa_0725|URBN|113|202109|202109|110|199406|202112|86.04|9.31|1.7|0.56|1.87|0.67|3.79|1.63|0.1|0.09|2.18|1.49|0|0|17.45|18.97|4.16|7|6.56|9.12|1.31|0.72|0|0|226847250|424729000|2119063000|2320914400|0|0|0||0|19000
2022-02-19 13:16:04|usa_0727|KEX|152|202112|202112|143|198512|202109|39.51|53.46|2.05|2.18|1.59|1.59|2.07|1.26|0.61|0.42|1.38|8.89|1.16|0.96|6.43|-6.08|1.99|2|4.24|2.7|0.89|1.5|0|0|35530955|34813000|3864874000|4673371600|0|0|0||0|5400
2022-02-19 13:16:09|usa_0728|TCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:16:10|usa_0729|ALSN|46|202109|202109|39|201203|202112|18.85|10.14|3.36|2.6|2.37|1.71|5.46|5.24|2.92|3.55|9.24|13.27|1.67|2.14|10.36|11.8|4.35|5|2.8|2.99|1.21|0.26|0|0|210614286|261000000|681000000|5950240600|0|0|0||0|3300
2022-02-19 13:16:12|usa_0730|FSL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:16:12|usa_0731|GME|83|202109|202109|66|200112|201806|24.34|294|0.62|1.11|0.64|1.23|3.21|4.49|0.37|0.03|18.16|-11.42|8.84|39.58|3.78|-12.27|5.05|7|24.43|14.41|-0.32|2.45|0|0|407667658|1413000000|795400000|6517183600|0|0|0||0|12000
2022-02-19 13:16:16|usa_0733|NBR|151|202112|202112|97|199009|201412|46.04|10.57|2.22|1.86|1.71|0.31|1.9|1.13|0.82|5.52|6.98|-0.99|3.57|3.53|3.61|-12.81|1.3|1|5.26|4.99|1.55|-1.39|0|0|462773396|991488000|3332498000|3743142800|0|0|0||0|10000
2022-02-19 13:16:21|usa_0734|CLR|92|202112|202112|59|200703|202112|45.81|20.21|7.93|4.56|6.29|3.58|4.61|2.44|1.12|0.91|1.57|0.4|0.55|1.03|7.53|13.4|2.39|3|3.06|2.9|1.79|-0.89|0|0|72807914|20868000|16991835000|21122298500|0|0|0||0|1254
2022-02-19 13:16:24|usa_0735|GGG|152|202112|202112|124|199012|202112|23.16|30.83|2.51|6.68|2.5|7.08|6.63|8.02|0.23|0.11|4.38|0.74|1.79|0.93|26.87|26.4|3.77|7|2.02|0.93|0.97|1.72|0|0|104504561|624302000|481107000|13271813700|0|0|0||0|2800
2022-02-19 13:16:29|usa_0736|NEU|152|202112|202112|128|198912|202112|12.39|15.31|1.08|1.8|0.84|1.56|3.32|4.66|1.08|1.49|12.2|4.87|12.96|2.33|14.85|11.02|3.09|5|2.75|0.62|1.39|0.2|0|0|79533162|459222000|784762000|4231569500|3551504544|3563945280|24252718|342.72|-13.95|2104
2022-02-19 13:16:34|usa_0737|AGO|75|202109|202109|71|200403|202112|9.42|13.93|-0.25|-4.73|3.99|4.24|0.76|0.55|0.19|0.27|2.98|12.07|1.51|1.78|7.7|3.45|0|0|4.23|2.24|1.67|1.88|0|0|6017826957|9458000000|4371000000|-4394785500|0|0|0||0|412
2022-02-19 13:16:37|usa_0738|KATE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:16:37|usa_0739|DEI|66|202112|202112|61|200609|202112|162.21|96.09|12.43|13.54|6.03|6.59|1.92|2.45|1.48|2.07|0.89|2.31|3.08|3.33|0.62|0.74|1.65|2|4.64|5.18|0.99|0.72|0|0|143513774|335905000|7464000|12113651500|0|0|0||0|700
2022-02-19 13:16:40|usa_0740|ALGN|85|202112|202112|70|200406|202112|73.44|67.6|6.2|13.45|6.69|13.92|8.23|14.72|0.05|0.08|-2.5|0.48|0|0|7.43|22.51|5.14|8|7.87|1.58|1.99|0.66|0|0|346604583|1171342000|1203183000|50280062400|0|0|0||0|21590
2022-02-19 13:16:44|usa_0741|MDU|152|202112|202112|128|198912|202112|28.17|14.62|1.66|1.51|1.33|1.1|2.04|1.85|0.7|0.71|1.35|10.25|3.41|2.77|5.73|6.86|2.21|3|0.98|1.06|0.49|1.64|0|0|72270775|57241000|5568420000|8592360600|0|0|0||0|12994
2022-02-19 13:16:49|usa_0743|CPRT|114|202112|202112|110|199406|202112|29.02|32.11|4.91|9.92|5.1|10.37|4.67|7.6|0.26|0.1|1.34|1.2|0|0|16.34|27.8|3.12|6|1.95|0.88|1.24|1.75|0|0|189047732|1346517000|2496322000|29254853500|0|0|0||0|8600
2022-02-19 13:16:54|usa_0744|GNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:16:54|usa_0745|WRI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:16:54|usa_0746|EXP|115|202112|202112|111|199403|202112|30.72|20.25|2.94|4.34|2.61|4.03|3.02|5.01|0.43|0.69|3.58|8.36|0.92|0.45|13.33|16.31|1.79|4|5.22|1.75|1.35|1.67|0|0|36940991|17392000|1650913000|7599819700|0|0|0||0|2200
2022-02-19 13:16:59|usa_0747|SCCO|108|202112|202112|104|199512|202112|20.21|14.52|3.9|4.84|3.58|4.51|3.91|5.66|0.55|0.8|4.49|5.33|4.57|5.24|17.48|23.62|3|6|1.15|0.49|1.14|0.96|0|0|1006802856|3488900000|10380700000|50597944200|0|0|0||0|13777
2022-02-19 13:17:03|usa_0748|WTM|152|202112|202112|142|198606|202112|43.76|17.52|3.52|3.23|2.88|3.15|1.06|0.86|0.55|0.2|12.03|0.76|0.7|0.1|8.86|-6.3|0|0|0.78|0.65|0.45|0.35|112116667|148700000|1212985057|725200000|625900000|3184147400|3059747420|3059443250|17295039|1013.9|1.32|1366
2022-02-19 13:17:07|usa_0749|HLT|38|202112|202112|32|201312|202112|169.18|1294.75|4.5|10.44|3.41|8.96|23.37|284.48|-5.51|-10.42|4.5|0.77|0.93|0.56|5.06|5.24|2.33|2|2.35|2.68|1.19|1.02|0|0|986805556|1427000000|999000000|50470437900|0|0|0||0|142000
2022-02-19 13:17:09|usa_0750|AGCO|120|202112|202112|116|199212|202112|35.1|11.53|0.74|0.92|0.53|0.81|1.59|2.7|0.84|0.44|-1.29|5.79|0.54|0.66|6.1|19.03|2.53|6|5.98|1.78|1.47|1.21|0|0|244991667|889100000|1618900000|9653875600|0|0|0||0|21400
2022-02-19 13:17:14|usa_0751|WDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:17:14|usa_0752|PDCO|126|202109|202109|117|199209|202112|23.39|16.98|1.3|0.5|1.26|0.43|4.24|2.68|0.51|0.62|6.94|6.8|2.74|3.75|13.77|9.89|3.65|7|4.8|4.76|0.62|0.19|0|0|176589303|154152000|287457000|3230870100|0|0|0||0|7800
2022-02-19 13:17:19|usa_0753|ALR|79|202109|202109|54|200712|202106|8.34|13.88|0.16|-0|0.13|0.09|1.06|0.5|0.54|0.04|-11.63|0.07|0|0|-11.69|-7.68|4.64|5|2.2|0.45|1.27|-0.62|0|0|50373278|99686000|170178000|-1045900|0|0|0||0|19000
2022-02-19 13:17:22|usa_0756|ATR|119|202109|202109|115|199303|202112|21.63|34.6|1.71|2.88|1.6|2.62|2.79|4.12|0.46|0.57|2.38|2.07|1.17|1.24|9.31|7.88|3.17|6|1.61|1.46|0.74|1.32|0|0|204420034|114876000|1304916000|9102726200|0|0|0||0|13000
2022-02-19 13:17:27|usa_0758|GXP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:17:27|usa_0759|OI|124|202112|202112|117|199209|202112|30.68|24.93|1.32|1|0.53|0.29|6.15|4.01|1.78|6.7|4.81|8.08|2.09|1.68|1.34|2.67|1.77|3|2.42|4.34|1.63|1.01|0|0|320493333|725000000|2933000000|6210808000|0|0|0||0|24000
2022-02-19 13:17:32|usa_0761|INT|141|202109|202109|119|199203|202112|17.65|31.48|0.31|0.05|0.3|0.06|2.98|0.87|0.2|0.27|0.89|8.67|0.94|1.79|11.66|2.23|2.18|3|4.17|2.91|0.94|-0.09|0|0|188813032|796000000|334300000|1394499300|0|0|0||0|4300
2022-02-19 13:17:36|usa_0762|GPOR|86|202109|202109|-159|202209|198200|0|0|4.19|5.93|18.83|23.48|3.34|3.74|0.38|15.3|15.35|15.35|0|0|-3.54|-103.85|1.84|1|1.23|1.22|0|0|0|0|77442724|4485000|1841027000|2285746600|0|0|0||0|256
2022-02-19 13:17:38|usa_0764|QEP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:17:39|usa_0765|RGLD|151|202112|202112|136|198712|202112|77.07|25.53|26.48|10.35|28.1|10.56|4.52|2.66|0.13|0.04|-2.53|1.94|0.95|1.16|-4.4|10.59|1.48|3|4.47|2.97|-0.39|1.04|0|0|124029967|143551000|2443752000|6766946500|0|0|0||0|29
2022-02-19 13:17:44|usa_0766|OUT|39|202109|202109|26|201403|202009|29.77|81.06|3.64|4.75|2.16|2.86|2.72|4.1|1.9|2|-14.08|-15.93|6.38|0.76|2.95|-0.78|3.32|3|2.46|2.27|1.38|0.75|0|0|179219444|510300000|2312000000|6296531300|0|0|0||0|2081
2022-02-19 13:17:46|usa_0767|BRO|152|202112|202112|144|198512|202112|130.76|32.43|6.36|6.73|15.15|6.25|34.03|4.77|0.39|0.48|0.56|1.29|0.82|0.55|16.42|9.74|2.44|3|1.67|1.72|0.57|1.82|0|0|192494785|900000000|409000000|20976718900|0|0|0||0|11136
2022-02-19 13:17:51|usa_0768|CFG|36|202112|202112|29|201409|202112|12.98|9.5|0.61|-1.39|2.82|3.05|0.78|0.94|0.57|0.3|7.99|6.14|2.98|3.3|4.12|7.57|0|0|1.68|2.32|1.57|-0.22|117678454545|154361000000|25521454545|35541000000|768000000|-9166758900|0|0|0||0|17407
2022-02-19 13:17:54|usa_0770|FLO|76|202109|202109|73|200309|202112|30.9|29.86|1.17|1.56|1.24|1.41|3.14|4.29|0.43|0.63|3.87|3.63|2.54|2.9|8.56|8.88|5.28|8|4.94|4.08|0.53|0.32|0|0|50062597|185871000|1091217000|6765426900|0|0|0||0|9200
2022-02-19 13:17:58|usa_0772|CREE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:17:58|usa_0773|EAT|152|202112|202112|126|199006|202112|73.1|13.16|1.15|0.71|1.02|0.47|11.69|763.99|1.41|-2.91|11.72|5.75|2.74|2.76|13.55|25.23|2.95|4|7.12|5.46|1.17|0.39|0|0|43510684|15600000|1935500000|2567514000|0|0|0||0|59491
2022-02-19 13:18:03|usa_0774|SLM|152|202112|202112|128|198912|202112|8.72|5.17|43.68|3.42|2.72|3.7|2.06|3.03|27.74|2.76|12.93|20.7|4.14|1.02|2.7|15.11|0|0|3.28|1.83|1.08|1.08|13844028833|20826692000|3272461500|6852559000|150516000|6149577400|0|0|0||0|1600
2022-02-19 13:18:09|usa_0775|AL|46|202109|202109|41|201109|202112|18.1|13.54|10.37|10.49|3.55|2.55|1.07|0.76|2.26|2.68|-8.4|-11.53|0.97|1.51|2.93|1.74|1.24|1|4.53|3.14|1.77|0.6|0|0|432020455|1873844000|23708294000|20805310600|0|0|0||0|120
2022-02-19 13:18:11|usa_0778|SYF|36|202112|202112|30|201406|202112|10.18|6.53|1.96|1.64|1.69|1.86|1.88|1.93|1.75|1.06|15.58|14.7|2.43|1.89|7.53|15.12|0|0|1.56|2.82|1.46|0.51|52107181818|62270000000|16079424242|13620000000|0|23669662400|0|0|0||0|18000
2022-02-19 13:18:13|usa_0779|TER|150|202112|202112|128|198912|202112|52.66|30.2|2.16|6.86|2.99|8.11|2.92|10.38|0.15|0.04|5.24|2.72|0.79|0.24|8.43|37.67|3.11|8|4.91|3.42|1.95|1.72|0|0|500633896|1366430000|456047000|25398089200|0|0|0||0|5500
2022-02-19 13:18:18|usa_0781|TWO|57|202112|202112|54|200806|202112|38.8|5.32|-30.31|-7.96|9.88|3.76|0.93|1|0.76|0.45|-6.02|-4.05|15.7|11.62|3.23|4.72|1|1|2.55|4.81|0.68|0.97|0|0|12021802695|8315559000|863000|-3767859900|0|0|0||0|109
2022-02-19 13:18:21|usa_0782|GNW|75|202112|202112|71|200403|202112|20.83|2.04|-2.83|-6.95|0.62|0.25|0.44|0.13|0.38|0.12|1.15|-9.48|3.56|3.22|1.54|4.93|0|0|2.86|2.53|1.78|2.55|0|0|37941352941|74496000000|0|-58093644400|0|0|0||0|3000
2022-02-19 13:18:24|usa_0783|ORI|152|202112|202112|148|198412|202112|19.9|4.84|0.57|-0.24|0.95|0.8|1.08|1.09|0.15|0.23|3.92|11.43|3.23|3.58|8.79|19.51|0|0|1.5|0.86|0.86|1.81|0|0|4423024176|11399600000|197000000|-2265026200|0|0|0||0|9000
2022-02-19 13:18:30|usa_0785|RRD|151|202109|202109|128|198912|202112|19.04|3.98|0.61|0.43|0.38|0.17|2.99|2.17|3.13|-6.39|51.46|161.35|7.11|5.31|3.19|14.65|2.6|6|4.34|1.82|1.46|-0.92|0|0|216496128|223500000|604700000|2123554000|820854000|834366000|20072470|11.26|398.23|33000
2022-02-19 13:18:35|usa_0786|SPN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:18:36|usa_0787|CRL|88|202112|202112|83|200103|202112|46.27|46.64|3.26|6.07|2.86|5.47|4.03|7.51|0.77|1.04|2.23|-0.47|0|0|4.43|8.14|3.05|5|3.8|1.37|0.91|1.81|0|0|165618250|242277000|1584009000|21471191400|0|0|0||0|20000
2022-02-19 13:18:39|usa_0788|SNV|152|202112|202112|128|198912|202112|11.65|10.48|1.63|-2.33|2.22|3.5|1.41|1.47|0.55|0.23|1.13|7.54|3.85|2.76|7.23|11.84|0|0|2.87|1.36|1.03|0.15|18139079992|49427276000|2486565492|13855795000|407241000|-4609893100|0|0|0||0|4953
2022-02-19 13:18:45|usa_0789|TTC|151|202109|202109|130|198906|202112|20.36|26.24|1.33|2.54|1.13|2.56|5.26|8.52|0.83|0.6|4.85|4.51|1.44|1.13|14.57|21.62|3.68|7|3.54|1.48|0.92|0.82|0|0|88394429|405612000|554721000|10061340200|0|0|0||0|10982
2022-02-19 13:18:50|usa_0790|OSK|151|202112|202112|129|198909|202112|15.85|15.86|0.59|0.92|0.5|0.98|2.09|2.45|1.19|0.27|1.7|4.88|2.19|1.21|8.2|10.45|2.38|4|2.53|2.54|1.56|1.07|0|0|183005890|995700000|593200000|7353691800|7530391791|7657122915|53896769|112.71|30.95|15000
2022-02-19 13:18:55|usa_0791|SDRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:18:55|usa_0792|LYV|67|202109|202109|37|200809|201712|1066.05|2128.5|1.73|7.49|1.48|6.86|4.67|33.86|0.21|-14.16|-1.93|-3.02|0|0|-6.15|-17.71|3.95|3|5.59|6.6|1.19|0.46|0|0|1414895141|4628880000|2432504000|28469192400|0|0|0||0|8200
2022-02-19 13:18:59|usa_0793|FEYE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:18:59|usa_0794|NUAN|110|202112|202112|74|200212|202106|383.46|2727.5|4.13|13.45|3.46|12.6|2.82|10.81|0.61|0.54|-0.62|0.79|0|0|-12.14|-3.84|2.61|5|5.48|9.97|2.18|0.46|0|0|326660057|91949000|225609000|18292204900|0|0|0||0|6900
2022-02-19 13:19:03|usa_0796|FOSL|115|202109|202109|112|199312|202112|27.15|340|1.3|0.26|1.38|0.29|3.39|1.16|0.24|0.31|2.94|4.61|0|0|15.5|0.29|4.38|8|7.76|9.77|1.19|-1.85|0|0|164701809|181782000|280723000|490187700|536551470|542962140|7320293|10.29|18.69|7500
2022-02-19 13:19:08|usa_0797|ITT|108|202112|202112|104|199512|202112|12.41|44.85|0.84|2.9|0.83|3.08|1.65|3.95|0.6|0.09|13.34|2|5.81|0.89|15.28|13.68|2.59|5|1.51|1.43|1.22|1.63|0|0|570849038|647500000|509100000|8354732000|0|0|0||0|9900
2022-02-19 13:19:12|usa_0798|ARRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:19:13|usa_0799|RPAI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:19:13|usa_0800|GHC|151|202109|202109|128|198912|202112|17.97|5.78|1.12|0.89|1.13|1.01|1.63|0.79|0.21|0.14|5.78|2.78|1.96|0.96|11.01|11.77|1.87|4|1.54|0.91|0.73|0.56|0|0|426222313|912955000|888332000|2772196000|0|0|0||0|16661
2022-02-19 13:19:18|usa_0801|BPOP|128|202112|202112|124|199012|202112|12.66|7.4|1.73|-14.04|2.02|2.62|1.3|1.06|1.44|0.18|4.89|8.14|3.23|2.16|4.03|13.15|0|0|1.74|1.35|1.02|0.48|22742014930|67005088000|5345483063|42933421000|492231000|-35296722600|0|0|0||0|8700
2022-02-19 13:19:23|usa_0802|TECH|130|202112|202112|126|199006|202112|35.77|101.04|7.99|19.76|8.34|20.61|5.93|11.5|0.19|0.17|1.19|0.7|1.14|0.26|18.59|11.23|3.01|6|2.42|1.21|0.84|1.51|0|0|112819943|278980000|276107000|20344385300|0|0|0||0|2600
2022-02-19 13:19:28|usa_0803|DATA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:19:29|usa_0804|SGEN|84|202112|202112|4|202009|202109|53.48|50.38|36.03|15.12|40.21|16.51|9.42|9.05|0|0|-8.99|-1.94|0|0|-33.93|-20.4|5.98|7|7.63|1.51|1.86|0.29|0|0|423137199|2160036000|267962000|26211644200|0|0|0||0|2675
2022-02-19 13:19:33|usa_0805|CFR|152|202112|202112|128|198912|202112|19.43|19.03|-1.26|-16.06|3.54|5.91|1.92|1.89|0.18|0.05|1.28|2.41|2.68|2.33|10.88|9.67|0|0|3.23|2.9|0.82|0.53|12696516030|42695696000|4939980386|30465650000|1050331000|-22031268800|0|0|0||0|4553
2022-02-19 13:19:38|usa_0808|LPLA|63|202112|202112|45|201009|202112|21.87|28.29|3.94|6.54|3.22|5.86|4.68|8|1.86|1.68|6.36|0.21|1.83|0.62|7.02|11.2|0|0|3.55|1.04|1.27|0.52|0|0|558429400|495246000|658841000|14674074700|0|0|0||0|5117
2022-02-19 13:19:40|usa_0809|ICPT|41|202109|202109|-159|202209|198200|0|0|628.08|1.74|641.3|1.65|24.85|41.44|0.98|-3.4|-6.06|17.99|0|0|-104.95|-27.77|5.41|8|13.91|28.46|-1.24|-1.14|0|0|417005779|420130000|11313000|615531700|0|0|0||0|498
2022-02-19 13:19:43|usa_0810|X|128|202112|202112|110|199406|202112|30.51|2.04|0.55|0.49|0.36|0.35|1.71|0.78|1.02|0.43|-3.31|-6.67|1.87|0.35|0.84|37.16|1.58|6|11.33|15.61|2.31|2.87|0|0|666209677|2522000000|7439000000|8496368300|0|0|0||0|24540
2022-02-19 13:19:48|usa_0813|SM|127|202109|202109|108|199212|201912|51.63|5.63|3.24|2.75|2.67|1.65|2.15|2.16|0.57|1.27|-1.29|2.38|0.59|0.07|6.39|-13.67|1.79|4|5.34|4.77|1.82|-1.38|0|0|61801379|29800000|4665483000|5568140700|0|0|0||0|503
2022-02-19 13:19:52|usa_0814|S|7|202109|202109|-159|202209|198200|0|0|83.05|60.81|70.93|53.87|8.52|7.11|-0.07|-0.08|-9.24|-7.84|0|0|-41.63|-33.09|2.5|2|1.82|3.43|0|0|0|0|1027176750|1665244000|48023000|10279027700|0|0|0||0|1080
2022-02-19 13:19:53|usa_0815|G|64|202112|202112|55|200803|202112|25.4|27.9|2.45|2.76|2.21|2.64|3.54|5.13|0.54|0.87|3.05|3.72|0.93|0.8|10.35|10.53|4.64|6|1.22|1.33|1.05|1.71|0|0|435591590|899458000|485692000|10832704700|0|0|0||0|105400
2022-02-19 13:19:55|usa_0816|CBSH|152|202112|202112|128|198912|202112|15.11|15.94|0.31|-5.7|3.59|5.89|1.9|2.41|0.12|0|4.44|2.41|2|1.47|12.11|15.45|0|0|1.82|2.41|0.75|0.33|12981651206|29813073000|3553996420|18726783000|388738000|-8187048000|0|0|0||0|4582
2022-02-19 13:20:02|usa_0817|NUS|108|202112|202112|101|199609|202112|18.32|11.3|1.28|0.93|1.33|0.94|5.14|2.66|0.44|0.41|6|5.91|2.44|3.04|18.88|11.39|5.13|9|4.55|5.25|0.92|0.84|0|0|225460608|354814000|598245000|2548730300|0|0|0||0|19600
2022-02-19 13:20:06|usa_0819|GRPN|47|202109|202109|26|201506|202112|116.39|7.85|1.51|0.5|1.37|0.66|8.41|4.69|1.76|2.16|1.95|2.93|0|0|-19.64|20.49|7.26|8|7.67|10.26|2.04|1.06|0|0|797876523|476782000|130085000|547031500|0|0|0||0|4159
2022-02-19 13:20:08|usa_0821|SIX|101|202109|202109|45|201009|202112|74.15|86.24|4.89|4.56|3.91|2.82|18.93|215.7|0.07|-2.64|8.05|-0.4|5.36|7.93|-0.01|3.08|3.24|7|6.36|6.03|1.45|0.75|0|0|134241755|389857000|1417598000|5924041500|0|0|0||0|30950
2022-02-19 13:20:12|usa_0822|TUP|102|202109|202109|100|199612|202112|17.75|84.11|1.35|0.65|1.1|0.4|8.04|13.49|1.11|-3.04|7.18|5|5.6|30.22|14.28|3.55|4.86|9|5.08|8.26|1.26|1.38|0|0|85885437|123800000|247800000|1263851700|0|0|0||0|10698
2022-02-19 13:20:16|usa_0823|CPA|68|202112|202112|64|200512|202112|18.49|84.79|2.05|3.37|1.78|3.18|2.69|2.86|0.96|1.1|0|0|2.74|3.58|9.21|1.53|3.95|2|3.37|6.67|1.27|-0.23|0|0|624752136|1017421000|2679032000|3721715900|0|0|0||0|5667
2022-02-19 13:20:19|usa_0824|BWC|1|202106||-159|202209|198200|0|0|0|0|0|0|1.15|1.15|0|0|0|0|0|0|0|0|0|0|0.02|0.01|0|0|0|0|372800|372800|0|246368500|246741264|154163680|74973|9.68|0|
2022-02-19 13:20:20|usa_0825|AVP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:20:20|usa_0827|TPX|75|202109|202109|72|200312|202112|25.67|16.56|2.22|2.36|1.81|2.12|29.02|24.69|6.6|6.45|5.45|6.99|2.24|0.68|15.12|27.89|5.34|8|12.62|4.5|1.78|0.42|0|0|71583903|503300000|1021100000|11031707500|0|0|0||0|9000
2022-02-19 13:20:24|usa_0828|SWI|17|202109|202109|12|201812|202112|54.8|21.51|4.9|2.95|3.16|1.97|1.17|1|0.07|0.82|0|0|0|0|-0.21|2.23|3.46|4|1.96|2.83|-0.04|-3.16|0|0|337244267|708890000|118413000|3505608000|0|0|0||0|2155
2022-02-19 13:20:25|usa_0830|CLH|145|202106|202106|87|200003|202112|36.51|27.14|1.13|1.73|0.88|1.51|4.26|3.55|1.94|1.06|-2.42|1.77|0|0|2.21|6.61|2.75|5|4.86|2.13|0.46|0.9|0|0|144780554|711507000|1645785000|6040299900|0|0|0||0|13500
2022-02-19 13:20:30|usa_0831|SFM|39|202109|202109|34|201306|202112|37.09|12.5|1.05|0.53|1.01|0.56|7.37|3.48|0.74|0.26|3.65|6.72|0|0|14.76|23.62|7.59|8|9.76|13.31|0.5|-0.06|0|0|105998500|260218000|1771167000|3300288100|0|0|0||0|33000
2022-02-19 13:20:33|usa_0833|LBRDK|35|202109|202109|22|201606|202112|111.12|48.97|602.63|41.2|617.87|39.03|1.86|2.54|0.12|0.36|-4.82|8.19|0|0|4.6|3.89|0|0|2.41|2.66|1.14|1.06|0|0|291000000|319415000|1043831000|32339881600|0|0|0||0|1971
2022-02-19 13:20:34|usa_0834|FHN|152|202112|202112|128|198912|202112|28.56|9.3|2.43|-3.78|2.25|2.95|1.99|1.15|1.15|0.45|2.69|8.13|3.56|3.67|6.89|8.15|0|0|5.17|1.36|0.89|0.46|18058158038|74894000000|2791037785|16054000000|665000000|-11654967000|0|0|0||0|6802
2022-02-19 13:20:40|usa_0835|TKR|152|202112|202112|128|198912|202112|26.13|14.89|0.77|1.58|0.61|1.29|1.26|2.28|0.46|0.64|3.82|4.05|3.48|1.72|6.38|9.61|2.39|5|1.77|1.65|1.44|1.42|0|0|148051500|257100000|1174200000|6513319900|0|0|0||0|18000
2022-02-19 13:20:46|usa_0836|HLF|75|202109|202109|68|200412|202112|30.62|9.3|1.4|1.12|1.34|0.77|19.69|25.54|1.18|-2.07|9.47|21.13|2.23|3.12|28.44|33.42|6.28|9|10.94|6.77|1.05|1.81|0|0|593516271|678200000|630300000|6588878600|0|0|0||0|9900
2022-02-19 13:20:49|usa_0837|RBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:20:49|usa_0838|HTA|51|202109|202109|38|201206|202112|123.13|67.08|12.69|13.93|8.48|9.83|2.06|2.38|0.83|0.99|-3.68|2.75|4.48|3.83|0.9|1.75|1.96|2|2.59|2.55|0.48|0.91|0|0|73460542|12836000|242491000|10621642400|0|0|0||0|333
2022-02-19 13:20:52|usa_0840|MUSA|40|202112|202112|34|201306|202112|12.98|15.16|0.25|0.42|0.22|0.35|3.71|6.17|1.06|2.25|4.44|4.44|0.56|0.52|15.88|16.26|6.88|7|7.24|4.6|0.89|0.01|0|0|200914730|256400000|2797600000|6600733900|0|0|0||0|9900
2022-02-19 13:20:54|usa_0841|DDS|151|202109|202109|128|198912|202112|18.5|8.27|0.67|0.8|0.48|0.89|1.5|3.15|0.66|0.36|7.02|9.86|0.59|0.28|5.36|29.31|3.5|8|8.12|7.72|1.05|1.07|0|0|142242794|619721000|1260029000|4877106200|0|0|0||0|29000
2022-02-19 13:20:59|usa_0842|EQC|144|202112|202112|138|198612|202106|23.37|375.71|8.83|5.32|9.05|54.21|0.99|1.02|0.67|0.01|-2.3|6.08|10.59|3.92|4.58|-0.51|1.35|1|1.76|2.21|0.64|0.16|0|0|864428862|2800998000|6817594000|308637200|0|0|0||0|25
2022-02-19 13:21:04|usa_0843|HDS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:21:04|usa_0844|BKU|48|202112|202112|44|201012|202112|16.42|10.59|4.89|7.05|3.85|4.28|1.42|1.22|1.62|0.86|3.95|17.99|2.65|2.17|4.32|6.48|0|0|2.16|3.34|1.17|0.56|16944146851|29438102000|2534329489|314857000|640726000|6389637700|0|0|0||0|1495
2022-02-19 13:21:07|usa_0845|RYN|116|202112|202112|112|199312|202112|27.33|36.52|8.28|6.51|6.51|5.43|2.97|3.23|0.79|0.77|3.41|-1.22|3.71|2.71|6.97|4.49|1.38|2|2.51|2.28|0.82|0.62|0|0|100448707|362200000|131400000|6682917300|0|0|0||0|413
2022-02-19 13:21:11|usa_0846|CDW|108|202112|202112|34|201306|202112|24.15|28.88|0.96|1.58|0.76|1.46|12.78|33.34|-19.96|9.72|4.17|-0.84|0.93|0.83|18.85|16.96|3.49|7|1.57|1.12|1.29|1.42|0|0|254781782|258100000|351400000|32009148800|0|0|0||0|10000
2022-02-19 13:21:14|usa_0848|ATI|104|202112|202112|91|199709|202006|32.4|5.44|1.09|1.26|0.89|0.77|2.45|3.75|0.87|2.69|1.55|-2.98|3.14|1.98|3.69|-1.55|1.6|2|7.89|10.11|2.06|1.11|0|0|291058654|687700000|1528500000|3453382900|0|0|0||0|6500
2022-02-19 13:21:18|usa_0849|MSM|105|202109|202109|102|199606|202112|23.32|18.07|1.86|1.54|1.85|1.33|3.61|3.72|0.22|0.64|5.01|5.27|2.07|3.81|14.95|13.23|4.56|8|2.8|1.55|1.11|0.95|0|0|59901980|62875000|351799000|5105956300|0|0|0||0|6571
2022-02-19 13:21:22|usa_0851|CXP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:21:22|usa_0852|CIM|56|202112|202112|49|200909|202112|10.74|5.12|66.8|12.79|15.28|3.39|1|0.96|1.92|2.96|8.21|22.99|13.22|8.05|4.23|4.45|0|0|3.22|3.92|0.87|0.57|0|0|203232911|385741000|0|15209715400|0|0|0||0|38
2022-02-19 13:21:25|usa_0853|CLGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:21:25|usa_0854|TGI|111|202112|202112|78|199609|201603|16.58|13.35|1.11|1.59|0.77|0.67|1.62|2.16|0.3|-1.96|-2.07|-4.58|0.51|1.27|-0.21|-11.93|2.14|4|5.57|4.83|1.59|1.7|0|0|47258173|206139000|178663000|2597953800|0|0|0||0|6692
2022-02-19 13:21:29|usa_0855|FII|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:21:30|usa_0856|NATI|108|202112|202112|104|199512|202112|48.75|105.78|3.57|4|3.95|4.13|4.57|4.72|0.06|0.25|2.04|2.13|1.81|2.5|12.47|6.54|4.5|8|2.2|1.09|1.13|0.91|0|0|251228694|211106000|312309000|5664189300|0|0|0||0|7000
2022-02-19 13:21:34|usa_0858|THG|108|202112|202112|104|199512|202112|18.88|11.08|0.86|1|0.77|0.91|1.1|1.51|0.23|0.25|3.9|7.78|1.56|2.26|4.85|10.71|0|0|1.48|1.01|1.02|1.2|2498300000|2498300000|377771084|230900000|25100000|5299855200|0|0|0||0|4300
2022-02-19 13:21:38|usa_0859|CMP|76|202112|202112|69|200312|202103|22.72|35.95|2.61|3.01|1.93|1.98|10.95|6.06|-1.18|3.49|3.27|8.51|3.56|4.43|10.96|-15.38|3.01|2|6.13|4.01|0.86|1.42|0|0|87783562|20300000|814300000|2681488900|0|0|0||0|2223
2022-02-19 13:21:41|usa_0860|IPGP|72|202112|202112|60|200612|202112|37.25|35.09|5.17|5.32|5.72|6.44|4.13|3.33|-0.01|0.01|0|0|0|0|20.25|10.23|4.68|5|6.39|3.55|1.5|0.31|0|0|559835138|1514505000|635302000|7625493700|0|0|0||0|6060
2022-02-19 13:21:44|usa_0861|HE|152|202112|202112|128|198912|202112|24.97|18.67|1.66|1.5|1|1.59|1.63|1.86|1.52|1.03|1.93|13.38|5.42|3.28|3.97|5.19|1|1|4.13|0.67|0.39|1.37|0|0|682781162|2808753000|5476946000|4102190500|0|0|0||0|3702
2022-02-19 13:21:50|usa_0863|CBL|112|202109|202109|98|199312|201806|25.48|21.42|6.69|6.69|2.4|5.42|1.37|1.37|7.85|7.85|0|0|0|0|0|0|0|0|2.54|3.6|-6.88|-884.86|0|0|367980000|367980000|0|3826519300|623644320|623678640|4339693|31.2|34799.33|
2022-02-19 13:21:54|usa_0865|DDD|134|202109|202109|112|199312|202112|128.08|8.89|4.99|3.68|4.87|4.32|9.75|3.63|0.25|0.05|-2.65|0.13|0|0|-4.67|59.77|2.99|6|9.93|10.83|1.3|-7.23|0|0|69794271|502752000|102234000|2346888700|0|0|0||0|1995
2022-02-19 13:21:58|usa_0866|SKT|115|202109|202109|111|199312|202109|46.79|84.71|8.09|7.76|4.53|4.48|3.92|4.39|2.89|3.07|1.4|-1.21|6.37|3.68|3.31|-0.19|2.61|3|8.93|12.79|0.68|-1.42|0|0|24690977|143116000|80658000|3304032600|0|0|0||0|527
2022-02-19 13:22:03|usa_0867|WLK|71|202109|202109|68|200412|202112|14.52|8.31|1.33|1.42|1.17|1.21|2.02|1.69|0.45|0.71|0.28|-1.02|0.98|1.17|11.24|13.56|2.73|4|2.91|0.99|1.72|0.63|0|0|657680829|3571000000|7471000000|14559943800|0|0|0||0|9220
2022-02-19 13:22:06|usa_0868|AOL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:22:07|usa_0870|GLPI|37|202109|202109|33|201309|202112|47.68|19.06|13.82|14.05|8.64|9.12|6.1|4.09|-3.81|2|2.76|0.4|7.12|5.64|5.2|6.97|2.91|3|3.67|1.22|0.6|1.26|0|0|138612088|423224000|225495000|16998725700|0|0|0||0|560
2022-02-19 13:22:09|usa_0871|DNR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:22:09|usa_0872|WCC|92|202112|202112|88|199912|202112|16.67|24.74|0.47|0.62|0.34|0.39|2.18|1.75|1.42|1.25|0.93|1|0|0|7.46|5.66|3.98|6|6.03|1.6|1.66|1.16|0|0|96174913|212583000|909988000|10588010700|0|0|0||0|18000
2022-02-19 13:22:13|usa_0874|CR|148|202112|202112|132|198812|202112|23.46|14.8|1.12|1.93|1|1.75|2.71|3.19|0.6|0.46|3.39|4.92|2.19|1.75|9.53|16.18|2.66|5|1.24|0.84|1.2|1.46|0|0|177468338|478600000|527300000|6386713300|0|0|0||0|11000
2022-02-19 13:22:18|usa_0876|PPS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:22:19|usa_0877|VMI|151|202109|202109|128|198912|202112|20.49|25.33|0.89|1.83|0.76|1.61|2.33|4.03|0.62|0.7|2.22|1.4|1.34|0.8|8.84|9.78|2.8|6|2.68|0.96|0.99|0.47|0|0|147839948|169795000|617313000|6089516100|0|0|0||0|10844
2022-02-19 13:22:24|usa_0878|SMG|128|202112|202112|120|199112|202112|36.96|17.95|1.57|2.55|1.12|1.91|4.68|10.65|-15.2|3.9|5.94|0.19|2.07|1.6|6.79|12.87|2.99|6|3.09|2.15|0.92|0.51|0|0|52056589|16400000|615800000|10874723800|0|0|0||0|7300
2022-02-19 13:22:30|usa_0879|WEN|151|202106|202106|147|198503|202112|184.17|27.7|1.8|3.6|1.22|2.71|6.04|9.23|11.27|4.41|6.6|4.64|1.89|1.89|3.75|6.56|1.98|3|3.43|2.7|0.95|1.11|0|0|363578000|571502000|1867896000|6832618200|0|0|0||0|14000
2022-02-19 13:22:35|usa_0880|AWAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.9|0.31|0|0|0|0|0|0|0|0|9115693|24.37|-5.91|
2022-02-19 13:22:36|usa_0881|CBT|152|202112|202112|145|198509|202112|20.63|32.87|1.02|1.23|0.76|0.88|1.67|4|0.77|1.65|4.18|1.75|2.96|2.53|6.03|4.63|2|5|1.57|1.94|1.28|0.96|0|0|142584444|179000000|1267000000|4467796000|0|0|0||0|4491
2022-02-19 13:22:42|usa_0882|WPG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:22:42|usa_0883|MTW|151|202109|202109|126|199006|202112|19.16|39.8|0.38|0.51|0.24|0.39|0.66|1|1.51|0.63|-3.61|-1.26|9.63|1.67|6.11|1.69|2.1|4|3.95|1.92|1.71|1.79|0|0|73362548|222300000|333700000|837419600|0|0|0||0|4200
2022-02-19 13:22:47|usa_0885|TEX|144|202112|202112|110|199406|202112|67.8|16.82|0.71|0.9|0.49|0.82|2.48|2.84|0.55|0.61|-1.71|4.48|1.02|1.08|3.06|11.41|2.11|5|6.54|2.33|1.75|1.75|0|0|368517969|266900000|429600000|3430246000|0|0|0||0|8600
2022-02-19 13:22:52|usa_0886|HRC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:22:52|usa_0887|BIO|151|202112|202112|128|198912|202112|32.31|3.37|1.62|7.44|1.57|7.81|2.02|1.65|0.47|0|-0.8|0.6|0|0|10.19|34.72|2.9|3|1.52|1.01|1.04|1.33|0|0|369562993|869918000|695750000|21757108500|0|0|0||0|7900
2022-02-19 13:22:57|usa_0888|MFA|93|202109|202109|90|199906|202112|53.2|7.14|9.73|11.53|9.29|6.25|0.93|0.79|0.16|0.93|-1.91|-11.94|13.08|7.54|7.6|7.66|0|0|2.75|1.28|0.61|0.99|0|0|257645008|526241000|39500000|3949082400|0|0|0||0|58
2022-02-19 13:23:01|usa_0889|THO|151|202109|202109|128|198912|202112|19.3|6.18|0.53|0.52|0.57|0.38|2.38|1.7|0.27|0.72|1.92|0.65|0.94|1.68|15.58|17.24|2.84|6|4.94|9.42|1.5|-0.18|0|0|134861990|336237000|1218023000|7198544900|0|0|0||0|31000
2022-02-19 13:23:06|usa_0890|PTEN|116|202112|202112|101|199309|201812|39.99|31.24|2.09|2.34|1.89|1.49|2.03|1.09|0.33|0.53|4.36|2.56|1.54|0.91|6.52|-24.19|1.55|1|6.19|4.63|1.41|-1.28|0|0|86665035|117524000|2351628000|2586598400|0|0|0||0|5000
2022-02-19 13:23:10|usa_0891|UFS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:23:11|usa_0892|LSTR|116|202112|202112|112|199312|202112|22.03|19.71|0.79|1.03|0.79|1.05|6.42|7.45|0.55|0.26|4|2.1|0.43|0.52|22.19|38.5|3.76|7|2.9|2.69|0.68|1.27|0|0|110749612|251300000|317386000|6641008500|0|0|0||0|1320
2022-02-19 13:23:15|usa_0893|JCP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:23:15|usa_0894|PDM|66|202112|202112|48|200912|202112|27.52|42.91|8.33|7.53|5.15|4.38|1.25|1.22|0.74|1.05|8.02|3.62|4.79|4.59|3.26|-0.03|1.78|2|3.52|1.01|0.85|0.77|0|0|26748190|7419000|3553474000|3932745200|0|0|0||0|137
2022-02-19 13:23:18|usa_0895|SSYS|109|202109|202012|95|199512|201909|57.35|235.11|3.43|2.54|3.83|2.64|2.8|1.65|0.07|0.02|-1.16|-15.53|0|0|0.7|-45.37|2.8|5|12.19|4.15|1.32|-1.77|0|0|138285006|519871000|215292000|1050027700|0|0|0||0|1981
2022-02-19 13:23:22|usa_0896|VSTO|35|202112|202112|28|201412|202112|23.14|6.64|1.03|1.04|0.75|0.99|1.58|2.6|0.78|0.69|5.26|0.46|0|0|-2.02|31.85|4.62|8|6.74|4.83|-0.32|-0.73|0|0|79328781|39641000|285516000|2710292600|0|0|0||0|5900
2022-02-19 13:23:24|usa_0897|DRQ|99|202109|202109|89|199712|202003|46.23|564|2.98|0.97|3.32|2.1|2.52|0.71|0.11|0|1.02|0.13|0|0|8.8|-7.49|2.36|2|5.12|3.95|1.48|-0.46|0|0|197071848|375172000|229960000|323345700|0|0|0||0|1347
2022-02-19 13:23:29|usa_0900|DSW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:23:30|usa_0901|ASB|152|202112|202112|124|199012|202112|20.71|10.81|5.33|-0.1|3.66|3.25|2.04|0.9|1.66|0.47|3.75|9.06|2.41|3.36|4.64|5.68|0|0|2.39|3.1|0.74|0.07|12606791736|28466430000|1791574000|5357530000|385173000|-29819400|0|0|0||0|4000
2022-02-19 13:23:35|usa_0903|PGRE|32|202109|202109|21|201409|201912|467.76|172.5|20.98|8.37|10.71|2.55|1.7|0.52|1.01|1.07|5.43|5.28|3.09|3.31|0.08|-0.44|1.57|2|1.76|2.48|1.26|0.16|0|0|317069129|494569000|0|6066783100|0|0|0||0|323
2022-02-19 13:23:37|usa_0904|LDOS|65|202109|202109|34|201306|202112|20.57|17.68|1.15|1.27|0.88|0.97|3.04|3.05|0.86|1.18|9.29|2.51|2.42|1.51|8.5|8.31|3.08|4|3.53|1.77|1.45|0.51|0|0|721770492|727000000|1282000000|17470416600|0|0|0||0|43000
2022-02-19 13:23:40|usa_0905|BOH|152|202112|202112|128|198912|202112|18.99|14.61|2.74|-1.66|4.56|4.98|3.03|2.33|0.52|0.01|5.65|3.83|2.45|3.27|11.67|16.59|0|0|3.76|3.42|1.04|0.57|10072221152|20360108000|1605229598|4474954000|295014000|-1100479100|0|0|0||0|2049
2022-02-19 13:23:45|usa_0906|BDN|126|202112|202112|140|198612|202112|78.96|85.63|8.05|8.39|4.21|4.77|1.02|1.34|1.26|1.1|-0.22|6.34|7.57|5.6|2.59|0.34|1.83|2|2.64|6.11|0.64|0.84|0|0|76391410|27463000|3873896000|4121352900|0|0|0||0|341
2022-02-19 13:23:51|usa_0907|OFC|113|202112|202112|116|199212|202112|64.82|21.85|9.2|7.97|3.99|4.65|1.64|1.89|1.8|1.4|-5.27|1.88|5.82|3.99|1.91|1.98|1.35|2|3.3|2.7|0.65|0.77|0|0|21538670|13262000|40599000|5361764700|0|0|0||0|406
2022-02-19 13:23:55|usa_0908|JW.A|152|202109|202109|127|199003|202112|48.04|23.5|2.49|1.85|2.3|1.41|6.03|2.55|0.69|0.94|2.32|2.32|1.25|2.65|10.6|6.67|3.53|7|2.83|2.31|0.56|1.5|0|0|99833485|100898000|393482000|3770795700|0|0|0||0|7400
2022-02-19 13:24:00|usa_0909|MYGN|104|202109|202109|45|200806|201909|40.36|569.4|8.28|2.66|9.01|3.1|4.24|2.23|0.12|0.12|0.11|3.69|0|0|-0.79|-3.3|3.94|6|13.68|4.53|1.07|0.04|0|0|174538054|366100000|127000000|1817024800|0|0|0||0|2700
2022-02-19 13:24:05|usa_0911|CHS|118|202109|202109|106|199212|201906|28.18|52.67|1.53|0.31|1.64|0.33|4.27|2.76|0.19|0.48|9.31|1.47|5.05|14.16|15.27|-13.18|4.23|7|9.34|7.6|1.66|1.54|0|0|170660717|137464000|694661000|533807600|0|0|0||0|12500
2022-02-19 13:24:09|usa_0912|DECK|116|202112|202112|112|199312|202112|28.01|23.68|1.54|3.1|1.71|3.46|2.79|6.72|0.13|0.02|1.49|3.87|0|0|14.35|27.99|4.19|8|11.29|2.41|1.31|1.17|0|0|175847330|998261000|401086000|9352219500|0|0|0||0|3400
2022-02-19 13:24:14|usa_0913|KMT|152|202112|202112|126|199006|202112|27.13|27.3|1.14|1.79|0.92|1.54|1.79|2.27|0.54|0.46|0.48|3.65|2.31|2.23|4.75|6.37|2.64|5|2.73|3.66|1.41|1.6|0|0|79656103|101799000|1068437000|3526898300|0|0|0||0|8635
2022-02-19 13:24:19|usa_0915|WPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:24:20|usa_0916|PRA|123|202109|202109|120|199112|202112|31.49|10.22|1.61|-2.48|2.74|1.28|1.55|0.89|0.15|0.3|7.65|-1.17|2.56|0.8|10.74|7.36|0|0|1.77|1.14|0.66|0.72|0|0|1548018173|4258797000|20253000|-2468253900|0|0|0||0|827
2022-02-19 13:24:25|usa_0917|AMH|39|202109|202109|12|201812|202112|141.27|122.77|20.34|14.55|9.93|10.82|1.35|2.43|0.54|0.6|-4.31|-4.64|0.94|1.05|0.36|1.85|1.59|2|2.29|1.97|0.59|1.48|0|0|153624250|63997000|17611000|18730375100|0|0|0||0|1447
2022-02-19 13:24:28|usa_0918|BIG|142|202109|202109|81|200109|202112|27.32|6.88|0.42|0.2|0.42|0.24|2.35|1.23|0.34|0.04|11.96|35.06|2.39|2.79|12.54|18.39|4.16|8|10.37|19.01|1.35|1.07|0|0|77927674|70596000|2483964000|1223091100|0|0|0||0|37000
2022-02-19 13:24:32|usa_0919|SLGN|104|202112|202112|100|199612|202112|18.29|13.74|1.08|1.56|0.7|0.84|6.07|3.13|0.07|2.43|1.65|-0.15|1.25|1.32|6.42|7.21|2.14|3|1.83|1.55|0.64|1.12|0|0|121810842|631400000|1993900000|8588545300|0|0|0||0|15500
2022-02-19 13:24:36|usa_0921|CRC|34|202109|202009|29|201409|202112|2.26|0.95|2.75|3.89|0.51|0.62|1.73|3.33|-5.56|0.56|0|0|0|0|-14.96|-59.87|2.58|2|2.59|3.93|1.31|-0.3|0|0|64034483|189000000|2629000000|3845639700|0|0|0||0|1000
2022-02-19 13:24:38|usa_0922|AWI|81|202109|202109|61|200609|202112|34.89|33.96|2.67|5.67|2.23|5.22|5.16|10.53|1.09|1.2|4.66|2.33|0.94|0.74|5.92|14.15|2.67|5|3.45|0.78|1.65|1.52|0|0|297915584|94300000|565400000|6053099600|0|0|0||0|2800
2022-02-19 13:24:41|usa_0924|H|54|202112|202112|41|201006|202009|56.57|21.05|2.21|4.53|2.06|4.13|1.77|2.92|0.41|0.83|1.53|0.69|1.2|1.05|3|-3.51|2.2|1|1.79|2.32|1.21|1.19|0|0|1011568627|2775000000|3331000000|10702360700|0|0|0||0|44000
2022-02-19 13:24:44|usa_0925|RDC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:24:44|usa_0926|UPL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:24:44|usa_0928|USG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:24:45|usa_0929|OAS|48|202109|202109|42|201106|202112|18.57|3.01|1.82|2.32|4.35|1.88|1.91|2.75|0.61|1.15|0|0|1.75|1.75|6.7|56.04|4.25|5|3.01|5.57|96.03|1.11|0|0|178452833|448608000|1587959000|3270428100|0|0|0||0|432
2022-02-19 13:24:47|usa_0930|YELP|45|202112|202112|29|201409|202112|384.75|78.51|6.83|2.14|6.84|2.82|5.97|3.41|0|0|2.56|9.94|0|0|-1.36|4.94|7.4|8|9.55|3.5|1.27|0.93|0|0|410459256|479783000|224642000|2124194200|0|0|0||0|3900
2022-02-19 13:24:49|usa_0933|ROL|151|202112|202112|129|198909|202112|36.97|45.89|2.3|6.96|2.35|6.94|8.31|15.56|0.13|0.14|2.96|1.31|1.76|0.99|25.9|30.26|3.95|8|1.78|1.98|0.54|1.38|0|0|56483831|105301000|378041000|16882685000|0|0|0||0|15616
2022-02-19 13:24:54|usa_0934|DNOW|35|202109|202109|23|201403|201912|107.47|22.31|0.54|0.43|0.59|0.62|1.25|1.36|0.1|0.05|0|0|0|0|-12.63|-7.25|5.23|6|9.51|1.15|1.22|-1.31|0|0|163375000|312000000|115000000|650967100|0|0|0||0|2400
2022-02-19 13:24:56|usa_0935|CVA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:24:57|usa_0936|UE|36|202112|202112|28|201412|202112|33.94|27.59|9.68|9.25|6.28|5.72|3.72|2.27|2.31|1.7|2.25|6.94|4.29|3.21|3.73|3.93|2.5|2|3.46|2.16|1.21|0.54|0|0|292326182|164478000|72085000|3551023100|0|0|0||0|116
2022-02-19 13:24:58|usa_0937|UHAL|111|202112|202112|107|199503|202112|53.85|13.98|1.41|2.86|0.99|2.54|1.69|2.51|1.46|0.71|1.67|-0.31|2.7|2.6|5.46|12.37|2.99|6|1.47|1.11|0.96|1.2|0|0|585840477|2327462000|10055182000|16039407600|0|0|0||0|29800
2022-02-19 13:25:03|usa_0938|LTRPA|35|202109|202109|22|201406|201912|593.37|65.82|3.59|3.72|0.84|0.22|2.13|3.59|0.5|-4.54|14.42|-34.97|0|0|-2.2|3.22|3.4|3|2.13|1.57|1.16|1.87|0|0|695750000|722000000|121000000|2890399300|164603734|167860000|1892977|2.18|-36.49|2596
2022-02-19 13:25:05|usa_0939|DBD|152|202112|202112|104|199012|201612|28.88|18.77|1.22|0.66|1.15|0.18|2.65|1.51|-2.69|-2.71|1.22|3.65|2.79|16.06|4.73|-5.21|2.64|6|5.1|7.96|1.34|-0.07|0|0|234682388|423200000|138100000|2586715500|0|0|0||0|22000
2022-02-19 13:25:11|usa_0940|TDS|151|202109|202109|140|198612|202112|64.27|19.95|2.49|1.22|1.62|0.44|1.41|0.48|0.68|0.64|0.45|26.07|1.39|3.47|2.53|1.51|2.66|5|1.45|2.47|0.94|0.76|0|0|639097180|385000000|4993000000|6509199000|0|0|0||0|7900
2022-02-19 13:25:15|usa_0942|SATS|60|202109|202109|54|200806|202112|113.87|16.04|1.42|1.15|1.35|1.23|0.82|0.65|0.56|0.43|-0.97|19.98|0|0|-0.4|2.67|2.7|4|1.56|8.44|0.77|-0.24|0|0|1820235103|1556704000|2514819000|2269970000|0|0|0||0|2400
2022-02-19 13:25:18|usa_0943|TECD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:25:18|usa_0944|PAG|108|202112|202112|88|199912|202112|14.33|7.49|0.38|0.45|0.18|0.32|1.52|2.13|2.08|0.98|1.7|6.07|2.06|1.69|3.51|15.02|3.61|6|4.4|2.26|1.59|0.54|0|0|41454330|100700000|4893600000|11292910200|0|0|0||0|24000
2022-02-19 13:25:23|usa_0946|FULT|148|202112|202112|128|198912|202112|15.03|10.56|3.5|0.62|3.65|3.02|1.57|1.06|0.69|0.38|3.39|10.84|3.2|3.29|7.75|6.98|0|0|1.96|2.84|0.68|0.75|8884059053|21573499000|1058306771|172276000|220357000|553571900|0|0|0||0|3300
2022-02-19 13:25:29|usa_0947|TK|109|202109|202109|106|199506|202112|23.88|79|3.85|3.02|1.38|0.24|1.35|0.62|2.94|4.12|10.77|6.55|3.89|4.02|2.37|0.13|1.21|1|3.48|1.26|0.98|-1.77|0|0|420613377|265179000|4260657000|4136059900|318935452|321244922|1791752|3.14|46.05|5350
2022-02-19 13:25:33|usa_0948|KBR|71|202109|202109|59|200609|202106|21.23|69.72|0.47|1.22|0.52|1.07|2.09|4.47|0.42|1.07|2.11|0.94|1.34|0.93|4.74|-0.98|1.95|3|2.93|4.68|1.27|1.06|0|0|863828125|550000000|285000000|7708120400|0|0|0||0|29000
2022-02-19 13:25:36|usa_0949|MDRX|90|202106|202106|71|200403|202112|172.97|4.16|4.4|1.77|3.86|1.96|2.91|1.76|0.53|0.26|0|0|0|0|-7.94|40.49|2.83|5|7.71|11.35|1.37|-0.11|0|0|96886922|214179000|123964000|2658261300|0|0|0||0|8400
2022-02-19 13:25:40|usa_0950|CHH|102|202109|202109|99|199703|202112|25.8|27.99|4.98|8.01|4.27|7.53|27.46|30.16|-5.25|3.99|5.24|0.45|1.55|0.48|38.62|24.51|4.28|6|2.86|2.8|0.92|0.75|0|0|94891485|511605000|411550000|8566720000|0|0|0||0|1498
2022-02-19 13:25:45|usa_0951|BRKR|88|202112|202112|84|200012|202112|77.13|44.52|2.59|5.34|2.72|5.11|10.98|11.11|0.46|1.23|1.45|0.55|0.41|0.19|8.17|14.13|4.42|7|1.88|2.26|1.49|1.07|0|0|274579415|1168200000|406100000|12722184400|0|0|0||0|7400
2022-02-19 13:25:49|usa_0952|CRS|152|202112|202112|120|199006|202006|35.44|7.05|1.14|1.29|0.9|0.91|1.68|1.06|0.6|0.52|5.12|11.52|3.18|2.74|5.15|-6.9|1.64|1|2.58|3.15|1.53|-0.43|0|0|122425000|96900000|1429600000|2007069200|0|0|0||0|3900
2022-02-19 13:25:55|usa_0953|BAH|51|202112|202112|45|201009|202112|19.55|19.79|1.07|1.68|0.87|1.46|10.41|10.82|4.01|2.63|7.84|5.09|1.76|1.75|12.95|15.52|7.4|8|1.58|1.01|1.16|0.83|0|0|420098958|642709000|424556000|13382137600|0|0|0||0|29500
2022-02-19 13:25:57|usa_0954|ERIE|115|202109|202109|105|199509|202112|23.18|32.59|2.21|3.75|3.26|4.29|4.82|7.73|0.07|0.07|4.39|3.62|2.46|2.13|16.88|22.97|0|0|0.63|1.89|0.44|0.77|0|0|2870672890|266623000|277939000|9980854900|0|0|0||0|5914
2022-02-19 13:26:02|usa_0955|AR|40|202112|202112|25|201309|201912|22.28|45.83|7.28|1.75|4.82|1.14|1.6|1.21|0.72|0.37|0|0|0|0|-1.26|-2.24|1.32|3|8.44|6.57|1.67|-2.97|0|0|44191435|4541000|12946957000|8499600300|0|0|0||0|519
2022-02-19 13:26:04|usa_0957|DO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:26:04|usa_0959|OIS|87|202109|202109|60|200103|201603|11.74|55.4|1.13|0.78|0.92|0.56|1.08|0.45|0.39|0.25|0.09|4.32|0|0|4.33|-6.84|1.9|1|4.69|3.35|1.99|-1.29|0|0|71117989|67561000|367819000|426578600|0|0|0||0|2338
2022-02-19 13:26:08|usa_0961|PBF|42|202112|202112|36|201212|202112|20.68|8.93|0.23|0.01|0.12|0.07|1.38|0.9|1.22|2.51|-10.95|47.25|5.89|17.14|-0.18|3.92|2.19|1|8.96|11.78|1.86|-0.88|0|0|625206439|1341500000|5566200000|219045200|0|0|0||0|3418
2022-02-19 13:26:11|usa_0962|SC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:26:11|usa_0965|ASNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:26:11|usa_0966|SPB|152|202112|202112|120|199112|202112|42.78|22.25|1.24|2.62|0.5|1.67|1.13|3.13|0.23|2.13|14.11|3.68|29.87|1.65|-0.47|3.12|1.53|4|1.65|2.32|0.29|-1.28|0|0|1797893176|204900000|316700000|6851587500|0|0|0||0|12100
2022-02-19 13:26:17|usa_0967|AAN|8|202109|202109|3|202103|202112|9.63|8.8|0.42|0.42|0.47|0.46|1.12|1.08|0.27|0|0|0|0|0|2.35|12.32|9|8|2.56|2.26|0.4|0.52|0|0|113607833|14846000|471871000|761214900|0|0|0||0|9400
2022-02-19 13:26:17|usa_0968|VSH|151|202112|202112|129|198909|202112|37.45|10.09|2.15|0.83|2.13|0.98|2.97|1.82|0.42|0.26|2.62|2.62|1.69|1.71|3.56|14.2|2.13|5|4.9|5.72|1.64|0.35|0|0|502946321|920851000|1097114000|2704730800|0|0|0||0|21600
2022-02-19 13:26:23|usa_0970|AXTA|32|202112|202112|28|201412|202112|94.18|27.33|2.32|2.47|1.59|1.76|5.42|5.2|3.02|2.57|-0.03|3.85|0|0|2.52|4.94|4.63|5|2.09|1.37|1.3|1.35|0|0|664206452|840600000|1186200000|10751012800|0|0|0||0|11800
2022-02-19 13:26:24|usa_0971|COMM|38|202109|202109|23|201309|201906|51.65|29.13|1.99|1.46|1|0.26|5.89|40.51|4.14|9.93|-5.45|9.66|0|0|-0.13|-3.27|4.42|4|3.17|4.29|1.26|-0.13|0|0|485465171|411500000|664600000|12407103900|0|0|0||0|30000
2022-02-19 13:26:27|usa_0972|DLB|77|202112|202112|68|200412|202112|31.82|31.85|5.06|6.48|6.06|7.71|3.37|3.68|0.03|0|2.87|2.87|1.07|0.95|13.85|9.78|4.99|7|2.43|0.78|0.98|1.62|0|0|716265972|1137304000|596847000|8299453100|0|0|0||0|2368
2022-02-19 13:26:30|usa_0973|IBKR|64|202112|202112|59|200703|202112|32.06|23.95|5.53|8.26|3.44|2.65|2.22|3.43|2.34|0.01|-8.42|16.78|1.27|0.49|4.13|1.65|1|1|3.13|3.12|0.88|0.99|0|0|1667032967|2449000000|0|23400225400|0|0|0||0|2471
2022-02-19 13:26:33|usa_0974|ROVI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:26:33|usa_0975|ZNGA|48|202112|202112|34|201112|202006|147.75|144.18|3.13|2.63|3.66|2.59|2.48|2.38|0.25|0.43|-1.25|-2.57|0|0|-7.5|-2.41|5|6|4.65|4.28|0.68|1.37|0|0|998661489|1153000000|116700000|7159561600|0|0|0||0|2245
2022-02-19 13:26:36|usa_0976|LPI|45|202109|202109|32|201112|201912|30.98|12.96|4.74|2.16|2.93|0.76|18.58|4.92|3.02|6.02|-8.91|-6.95|0|0|-10.27|-18.76|2.73|6|8.6|13.56|1.84|-2.73|0|0|87103116|51396000|1982329000|2400577900|0|0|0||0|257
2022-02-19 13:26:38|usa_0977|GLNG|75|202109|202109|72|200312|202112|101.83|3.24|18.24|7.54|11.24|2.99|1.91|0.78|1.48|1.33|0.28|-1.62|4.85|7.3|3.04|9.81|1.18|2|4.94|1.83|1.26|-0.89|0|0|187381811|624923000|3766382000|3435366400|0|0|0||0|1703
2022-02-19 13:26:42|usa_0979|BOKF|121|202112|202112|117|199209|202112|14.87|11.16|1.83|-4.52|3.33|4.11|1.65|1.34|1.09|0.03|3.05|11.98|2.22|1.98|6.59|9.39|0|0|1.01|1.44|6.08|0.31|13594687017|41242059000|4149566525|15995227000|574148000|-7832774300|0|0|0||0|4794
2022-02-19 13:26:46|usa_0980|AMD|151|202112|202112|128|198912|202112|71.04|44.66|1.94|10.37|1.81|10.76|6.13|23.17|1.63|0.04|0|0|0|0|0.03|44.42|3.11|8|8.74|5.23|2.38|0.42|0|0|1052940978|3608000000|1069000000|170392300000|0|0|0||0|15500
2022-02-19 13:26:51|usa_0981|KN|36|202112|202112|32|201312|202112|212.59|24.82|2.18|2.48|1.97|2.5|1.34|1.57|0.24|0.05|0.81|3.41|0|0|-0.46|9.99|3.8|5|13.82|5.21|1.1|0.85|0|0|77887394|68900000|218200000|2163134100|0|0|0||0|7000
2022-02-19 13:26:53|usa_0982|ANF|103|202109|202109|100|199612|202112|42.37|7.82|1.35|0.42|1.52|0.64|7.69|2.3|0.26|0.33|6.32|10.79|2.75|3.28|22.44|22.28|4.86|8|11|16.17|1.5|0.06|0|0|409638248|865622000|1278817000|1534458500|0|0|0||0|34000
2022-02-19 13:26:57|usa_0983|NAV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:26:58|usa_0984|COTY|42|202112|202112|34|201306|202112|62.34|119.86|2.63|2.91|1.53|1.66|6.86|2.64|2.97|1.36|5.21|7.79|4.1|7.29|-3.75|3.37|4.76|4|4.52|1.72|1.51|2.58|0|0|623314634|523400000|1072300000|14212632700|0|0|0||0|11430
2022-02-19 13:27:00|usa_0985|SPWR|67|202109|202109|62|200606|202112|176.65|11.98|2.76|2.73|2.25|2.91|7.28|9.55|3.08|1.45|-5.3|2.37|0|0|-5.3|36.58|1.89|4|10.85|8.28|2.53|-2.45|0|0|413384892|579294000|134290000|3496097300|0|0|0||0|2200
2022-02-19 13:27:04|usa_0986|PPC|152|202112|202112|48|200912|202112|21.05|210.54|0.61|0.69|0.47|0.49|3.32|2.62|1.27|1.25|-3.29|-1.69|0|0|5.33|0.59|2.11|4|3|1.13|0.39|0.05|0|0|147514060|427661000|3269032000|9532721900|0|0|0||0|58900
2022-02-19 13:27:08|usa_0987|UNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:27:08|usa_0988|BTU|88|202112|202112|15|201803|202112|6.07|4.62|0.58|0.77|0.34|0.4|1.63|1.39|1.42|0.65|43.3|-13.23|9.66|22.95|-0.23|14.41|2.03|2|5.39|4.91|0.93|-2.19|0|0|556812119|954300000|2986100000|2136740600|0|0|0||0|4600
2022-02-19 13:27:10|usa_0989|MORN|71|202109|202109|67|200503|202112|38.55|70.53|4.91|9.17|5.51|9.25|5.78|10.75|0.21|0.27|2.81|0.72|0.79|0.36|16.51|12.34|4.98|7|1.38|0.5|0.85|2.16|0|0|299412147|487300000|293500000|14824331300|14938613712|15042874000|33174459|346.61|52.61|9272
2022-02-19 13:27:13|usa_0990|MRC|48|202112|202112|33|201203|202006|32.36|103|0.6|0.47|0.37|0.22|1.82|1.8|0.84|0.44|5.17|4.62|0|0|-1.37|-1.36|4.52|5|4.57|3.66|1.88|1.56|0|0|53775578|48000000|282000000|1205877500|0|0|0||0|2600
2022-02-19 13:27:16|usa_0991|SEAS|40|202109|202109|35|201303|202112|58.07|37.9|3.5|5.15|2.09|4.04|40.82|441.67|10.13|184.57|4.21|1.36|4.35|4.66|-0.78|6.6|6.56|7|12.36|6.77|1.42|1.23|0|0|134519105|553570000|1766246000|6602216400|0|0|0||0|10500
2022-02-19 13:27:18|usa_0992|BRX|40|202112|202112|30|201406|202112|86.33|35.08|9.57|10.78|4.84|6.6|2.2|2.75|2.22|1.9|7.18|4.16|5.19|3.43|2.3|3.44|2.38|3|2.14|3.61|1.03|1.33|0|0|162482649|316856000|0|12143389000|0|0|0||0|501
2022-02-19 13:27:20|usa_0993|SERV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:27:20|usa_0995|MBI|139|202109|202109|114|198712|201606|11.8|75.67|8.12|5.47|4.98|2.62|1.18|3.81|0.93|-18.78|11.99|27.12|2.2|11.43|3.42|-10.36|0|0|7.68|4.81|1.63|2.31|0|0|3913410966|2572000000|37000000|1284787500|0|0|0||0|89
2022-02-19 13:27:26|usa_0996|MCY|152|202112|202112|145|198509|202112|16.24|11.87|1.07|0.71|1.08|0.74|1.81|1.37|0.12|0.17|3.62|4.76|3.61|4.85|12.42|9.95|0|0|1.61|3.3|0.54|0.66|0|0|389861326|475684000|223299000|2835232300|0|0|0||0|4300
2022-02-19 13:27:31|usa_0997|LBRDA|35|202109|202109|22|201606|202112|112.31|48.71|596.23|40.98|611.41|38.82|1.84|2.53|0.12|0.36|-4.89|8.4|0|0|4.6|3.89|0|0|0.35|0.31|1.17|1.15|0|0|291000000|319415000|1043831000|31850754200|0|0|0||0|1971
2022-02-19 13:27:33|usa_0998|ARMK|39|202112|202112|32|201312|202112|41.52|240.79|1.02|1.35|0.59|0.78|3.59|3.46|3.07|2.89|-0.01|3.34|1.2|1.2|2.33|0.31|2.73|2|2.84|4.36|1.1|1.74|0|0|407896028|415467000|2589508000|16346091400|0|0|0||0|248300
2022-02-19 13:27:35|usa_0999|APAM|42|202112|202112|35|201303|202112|33.66|9.64|1.97|2.59|1.95|2.4|22.69|12.51|1.62|0.67|5.08|8.88|7.3|8.19|44.54|76.46|5.8|8|4.36|3.75|1.74|1.03|0|0|205674781|189200000|88600000|3073698200|0|0|0||0|453
2022-02-19 13:27:37|usa_1000|GEF|104|202109|202109|101|199609|202112|32.56|9.26|1.02|1.04|0.82|0.56|2.12|2.38|0.98|1.47|1.48|5.03|2.63|3.1|6.51|10.39|2.43|4|1.62|1.6|1.09|0.6|0|0|73503000|124600000|1586000000|5790251900|0|0|0||0|16000
2022-02-19 13:27:41|usa_1001|LC|37|202112|202112|23|201603|202112|396.89|122.46|13.47|2.91|6.55|3.85|2.62|3.08|2.27|0.4|7.85|5.43|0|0|-2.52|1.35|0|0|8.08|4.73|1.25|4.56|2721912000|3135788000|585364135|950656000|175312000|1727311700|0|0|0||0|1384
2022-02-19 13:27:43|usa_1002|PINC|38|202112|202112|33|201309|202112|78.22|19.43|1.75|3.07|2.48|2.93|9.86|2.16|0.1|0.21|3.36|5.9|1.98|1.89|18.36|9.78|5.91|5|5.65|1.77|0.32|0.46|0|0|190661914|86161000|269592000|5410036200|0|0|0||0|2600
2022-02-19 13:27:45|usa_1003|TDW|26|202109|202109|-159|202209|198200|0|0|1.2|1.31|1.04|1.22|0.57|0.6|0.44|0.21|13.77|5.12|0|0|-12.28|-12.31|1.23|1|3.09|1.04|1.57|-0.2|0|0|286877520|127414000|709324000|468781100|0|0|0||0|5400
2022-02-19 13:27:46|usa_1005|TFSL|69|202112|202112|59|200703|202112|107.24|61.69|17.93|25.13|14.07|17.39|2.4|2.9|1.06|1.81|2.58|7.67|3.69|6.29|1.54|1.46|0|0|0.69|0.22|0.54|0.31|8516792810|8931747000|598074190|831851000|36364000|7210575900|0|0|0||0|1005
2022-02-19 13:27:49|usa_1006|SABR|37|202112|202112|22|201409|202003|41.42|10.93|3.25|4.37|1.98|1.85|23.17|161.22|11.07|-9.34|0.35|-0.58|3.15|4.76|0.09|-20.16|3.03|1|6.7|13.98|1.3|0.7|0|0|523650714|978352000|249812000|6556811600|0|0|0||0|7531
2022-02-19 13:27:51|usa_1007|TMST|35|202109|202109|30|201406|202112|20.73|9.09|0.62|0.56|0.55|0.76|1.03|1.24|0.24|0.07|3.75|3.32|5.68|6.28|-4.47|16.41|1.87|4|9.82|10.9|2.32|1.52|0|0|46836667|172000000|538600000|641709400|768768000|896896000|11742557|16.64|257.42|2000
2022-02-19 13:27:53|usa_1008|CNA|152|202112|202112|148|198412|202112|21.62|10|0.73|1.06|0.71|1.04|0.96|0.93|0.23|0.22|4.55|5.3|2.49|3.42|3.93|7.82|0|0|0.45|0.13|1.03|1.23|0|0|3245572941|2526000000|226000000|12214725100|0|0|0||0|5600
2022-02-19 13:27:58|usa_1009|VEEV|37|202109|202109|33|201309|202112|141.21|82.89|17.42|17.98|19.89|21.16|15.69|12.29|0|0|-1.13|-0.07|0|0|16.76|17.74|6.58|7|4.23|1.69|1.31|1.34|0|0|882420971|2351487000|103962000|31679605700|0|0|0||0|4506
2022-02-19 13:28:00|usa_1010|OCN|103|202109|202109|100|199612|202112|34.8|30.33|4.48|10.7|1.66|0.37|1.13|0.78|4.58|22.2|-29.12|-121.78|18.85|38.03|1.58|0.12|1.89|1|6.18|2.16|1.11|1.85|1267478278|199530000|239257086|236072000|15122000|10562481100|0|0|0||0|5200
2022-02-19 13:28:04|usa_1011|RES|151|202112|202112|109|199409|202112|27.16|226.38|1.78|1.24|1.79|1.33|2.86|1.59|0.1|0.02|2.76|0.06|1.94|16.99|11.38|1.15|2.63|3|3.82|3.06|1.12|-1.91|0|0|30319596|82433000|299307000|937388900|0|0|0||0|2005
2022-02-19 13:28:09|usa_1012|SD|67|202109|202109|16|201712|202112|85.89|5.21|2.9|2.05|6.72|2.74|0.76|1.98|-1.1|0.11|19.03|2.54|0|0|-31.04|45.36|1.78|6|3.08|1.78|1.72|-3.75|0|0|258859526|96738000|183705000|297146100|393878760|397337040|8492951|10.74|256.33|103
2022-02-19 13:28:11|usa_1013|KOS|47|202109|202109|31|201203|201912|99.06|14.63|9.68|3.76|189.66|1.39|3.23|5.56|1.81|8.36|5.78|-3.71|14.33|7.69|-4.65|-6.37|2.36|2|3.69|5.35|1.15|-0.79|0|0|324836682|111329000|3442897000|3882079500|0|0|0||0|252
2022-02-19 13:28:15|usa_1014|GPRO|36|202112|202112|30|201406|202112|186.06|4.78|1.79|1.34|1.87|1.49|14.16|3|-0.14|0.38|-0.73|-1.42|0|0|-11.45|62.58|7.33|8|15.86|8.61|0.47|0.31|0|0|245477939|538917000|46323000|1515616100|0|0|0||0|766
2022-02-19 13:28:17|usa_1017|CLF|151|202112|202112|132|198812|202112|15.58|5.13|1.32|0.8|1.06|0.59|1.96|1.98|1.06|0.95|1.11|-4.66|3.27|1.19|7.52|32.66|1.85|5|10.31|8.02|1.7|2.72|0|0|225287970|48000000|9186000000|16362461400|0|0|0||0|26000
2022-02-19 13:28:22|usa_1018|MIK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:22|usa_1019|ANAT|151|202109|202109|148|198412|202112|15.47|6.72|0.48|-1.01|0.98|1.17|0.69|0.75|0.03|0.02|0|0|3.53|1.74|6.19|10.98|0|0|0.15|1.25|0.84|0.63|0|0|4426028492|9614167000|133447000|-4378968200|5077378848|5076887864|26036850|188.84|96.46|4600
2022-02-19 13:28:27|usa_1020|INOV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:28|usa_1021|ZAYO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:28|usa_1022|RYAM|35|202109|202109|30|201406|202112|49|3.63|1.23|0.51|0.55|0.18|15.28|0.45|3.58|1.21|7.66|5.7|4.13|26.42|7.33|5.57|2.47|2|10.88|2.21|3.07|0.3|0|0|138318100|313360000|1133277000|989454100|0|0|0||0|4000
2022-02-19 13:28:30|usa_1023|FI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:31|usa_1024|AVX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:31|usa_1025|TMHC|39|202112|202112|32|201312|202112|10.94|9.29|1.57|1.1|1.26|0.69|2.69|1.15|1.82|0.83|0.16|5.25|0|0|3.06|9.69|3.14|4|2.21|2.56|1.62|1.87|0|0|329862410|832821000|470579000|7119046700|0|0|0||0|3000
2022-02-19 13:28:33|usa_1027|CVI|63|202109|202109|49|200806|202009|24.4|17.7|0.54|0.47|0.41|0.27|2.5|2.99|2.15|2.86|7.8|0.51|9.18|14.34|7.8|-1.09|2.82|1|3.21|1.74|1.86|0.13|0|0|546372625|566000000|2291000000|2949961800|0|0|0||0|1423
2022-02-19 13:28:36|usa_1029|USM|143|202109|202109|116|199212|202112|120.91|21.38|5.61|1.26|5|0.67|2.48|0.62|0.39|0.58|0|0|0|0|2.38|1.9|2.94|5|1.14|0.49|0.95|0.1|0|0|232019639|231000000|3410000000|5192576300|0|0|0||0|4900
2022-02-19 13:28:41|usa_1030|CCO|67|202109|202109|48|200512|201712|1269.14|31292.52|2.67|3.29|1.19|0.77|5.99|27.59|-1.46|-1.74|-10|-33.35|0|0|-7.73|-20.25|3.19|3|3.32|4.47|1.56|0.75|0|0|337449369|599999000|2388300000|6719746400|0|0|0||0|4800
2022-02-19 13:28:44|usa_1031|EPE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:45|usa_1032|ANET|36|202112|202112|30|201406|202112|50.08|58.78|7.73|15.06|9.07|16.87|8.04|11.52|1.15|1.03|-0.17|0.93|0|0|23.13|22.96|6.87|7|4.72|1.3|1.45|1.01|0|0|1610106121|3408315000|143816000|41735042800|0|0|0||0|2993
2022-02-19 13:28:47|usa_1033|VRTV|35|202109|202109|30|201406|202112|57.05|15.95|0.17|0.33|0.08|0.3|1.11|3.07|1.41|0.84|16.24|10.57|0|0|0.61|11.16|7.33|8|4.17|1.57|1.15|2.11|0|0|62178125|43400000|164900000|2172778900|0|0|0||0|6400
2022-02-19 13:28:49|usa_1034|VEC|35|202109|202109|29|201409|202112|11.97|9.95|0.33|0.36|0.29|0.32|2.34|1.59|0.79|0.37|0|0|0|0|14.04|11.98|4.23|4|1.63|0.64|1.65|0.33|0|0|49035219|56232000|66671000|614740300|543884346|549556620|3209366|46.38|-2.44|9200
2022-02-19 13:28:51|usa_2_0000|ADNT|29|202112|202112|17|201709|202112|55.69|4.09|0.45|0.53|0.25|0.33|1.47|1.89|1.5|1.56|0.88|3.75|4.55|5.05|-7.36|14.87|2.43|2|4.96|2.53|2.17|0.52|0|0|792192308|2080000000|1558000000|7218248100|0|0|0||0|75000
2022-02-19 13:28:53|usa_2_0001|AGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:28:53|usa_2_0002|AGR|151|202109|202109|24|201512|202112|26.21|22.53|3.49|3.93|2.34|2.49|1|1|1.21|0.41|-0.15|-17.2|3.62|3.57|3.33|2.65|1.97|2|0.71|0.96|0.37|1.28|0|0|111662527|1410000000|28285000000|26342547000|0|0|0||0|7000
2022-02-19 13:28:56|usa_2_0003|APLE|37|202109|202109|21|201503|202006|23.22|16.71|4.97|6.22|3.59|4.44|1.1|1.2|0.36|0.45|6.35|6.99|6.53|0.19|2.27|-1.01|2.03|2|2.88|1.64|1.05|0.31|0|0|60995417|2899000|0|5095130600|0|0|0||0|66
2022-02-19 13:28:58|usa_2_0004|APTV|48|202112|202112|41|201109|202112|17.57|55.79|1.64|2.9|1.46|2.84|5.76|5.3|1.1|0.49|3.3|-0.01|1.42|0.67|18.64|4.74|4.02|4|1.71|1.38|1.54|0.92|0|0|1269955556|3139000000|3677000000|45622606300|0|0|0||0|155000
2022-02-19 13:29:00|usa_2_0005|APY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:00|usa_2_0006|ARD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:01|usa_2_0007|ARNC|12|202109|202109|3|202003|202012|15.88|25.99|0.56|0.7|0.43|0.54|1.79|2.25|0.71|1.02|-7.4|1.26|0|0|-1.9|-14.13|4|3|4.02|3.9|2.27|1.61|0|0|467100000|349000000|2746000000|4773149100|0|0|0||0|13400
2022-02-19 13:29:02|usa_2_0008|ATH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:02|usa_2_0009|BF.A|152|202109|202109|127|199003|202112|31.5|38.6|5.07|8.63|4.9|8.31|8.64|10.26|0.59|0.8|2.99|1.35|1.35|1.16|18.54|14.82|0|0|0.04|0.01|0.77|0.8|0|0|229952206|1073000000|813000000|31274018100|0|0|0||0|4700
2022-02-19 13:29:07|usa_2_0010|BHF|24|202112|202112|8|201809|202009|12.21|1.21|-67.09|-19.71|3.89|1.06|0.29|0.26|0.25|0.2|8.36|14.93|0|0|-2.46|-0.55|0|0|3.93|2.07|1.57|1.71|0|0|76734095238|93998000000|0|-86742328800|0|0|0||0|1400
2022-02-19 13:29:08|usa_2_0011|BHGE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:09|usa_2_0012|BKI|30|202112|202112|26|201506|202112|1242.97|67.05|9.08|10.61|6.33|8.97|5.38|5.73|1.33|1.15|-1.78|1|0|0|3.71|4.37|0|0|1.67|1.46|0.75|0.45|0|0|65726667|77100000|154500000|15190792900|0|0|0||0|5700
2022-02-19 13:29:11|usa_2_0013|BKNG|91|202109|202109|78|200206|202112|42.27|260.39|5.24|10.42|5.38|10.56|11.98|17.52|0.88|1.99|1.01|0.28|0|0|-5.84|2.23|4.12|7|7.73|1.24|1.71|1.24|0|0|3069798516|12165000000|1207000000|96014975100|0|0|0||0|19600
2022-02-19 13:29:15|usa_2_0014|BPR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:15|usa_2_0015|BRK.B|135|202109|202109|103|199603|202112|23.29|8.06|2.69|1.82|2.75|1.98|1.55|1.41|0.21|0.24|-0.24|4.5|0|0|6.47|15.05|0|0|0.32|0.36|0.67|1.12|952950000|1619000000|46457486066|149198000000|188875000000|629279289600|0|0|0||0|360000
2022-02-19 13:29:19|usa_2_0016|BWXT|51|202109|202109|46|201006|202112|25.8|18.04|2.24|2.69|2.14|2.2|9.79|7.68|1.23|2.17|3.62|3.68|1.25|1.74|19.96|15.12|4.59|5|2.36|2.39|0.82|1.75|0|0|200978667|73201000|983974000|5623182400|0|0|0||0|6700
2022-02-19 13:29:22|usa_2_0017|CABO|31|202109|202109|26|201506|202112|33.54|32.31|6.58|9.22|5.63|7.29|7.69|6.11|1.58|2.23|-1.49|-3.31|0.74|0.6|10.39|7.38|5.54|4|3.2|4.63|0.44|0.68|0|0|264661893|489537000|1817913000|13922922600|0|0|0||0|2224
2022-02-19 13:29:24|usa_2_0018|CBRE|81|202109|202109|68|200412|202112|27.03|25.11|1.32|1.4|1.03|1.4|5.46|4.53|2.86|0.41|-1.32|0.54|0|0|6.32|14.25|4.87|6|2.87|1.65|1.93|1.21|0|0|571874284|2767820000|1695981000|35061626500|0|0|0||0|100000
2022-02-19 13:29:27|usa_2_0019|CC|33|202112|202112|26|201506|202112|74.48|14.15|1.29|1.35|0.81|0.92|9.75|5.4|10.39|3.47|8.03|7.46|2.87|3.02|7|12.55|4|4|4.94|4.86|2.35|0.86|0|0|946259259|1451000000|3381000000|8218002500|0|0|0||0|6400
2022-02-19 13:29:29|usa_2_0020|CDAY|20|202112|202112|6|201906|202012|442.54|1317.5|12.51|17.29|11.72|16.31|5.27|7.17|0.5|0.51|-7.54|-3.96|0|0|-0.04|-2.34|1.79|2|4.53|5.04|1.36|1.47|0|0|275088235|367500000|157600000|16680432600|0|0|0||0|5974
2022-02-19 13:29:31|usa_2_0021|CDEV|23|202109|202109|10|201709|202003|44.63|4.41|10.48|3.23|5.14|2.09|1.33|0.69|0.27|0.39|-74.19|-16.84|0|0|-2.46|-3.05|1.75|3|7.16|12.22|3.78|-2.76|0|0|24626662|4985000|3754988000|2784049800|0|0|0||0|151
2022-02-19 13:29:32|usa_2_0022|CMD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:33|usa_2_0023|CNDT|27|202109|202109|3|201712|201809|27.88|33.61|0.65|0.55|0.4|0.28|0.9|0.96|0.7|1.06|0|0|0|0|-14.3|0.04|3.91|5|2.87|1.78|1.4|1.95|0|0|417500000|394000000|516000000|2295703800|0|0|0||0|63000
2022-02-19 13:29:35|usa_2_0024|DOCU|19|202109|202109|-159|202209|198200|0|0|20.76|11.86|19.26|11.69|75.53|97.3|1.48|3.05|-3.95|-1.05|0|0|-129.63|-11.5|7.57|8|3.93|4.57|0.92|1.4|0|0|702910000|818458000|310440000|23221724700|0|0|0||0|5630
2022-02-19 13:29:36|usa_2_0025|DVMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:36|usa_2_0026|DWDP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:36|usa_2_0027|DXC|151|202112|202112|17|201709|202112|37.26|21.89|1.1|0.6|0.74|0.49|2.05|1.71|0.61|0.9|6.23|15.56|2.16|3.45|6.24|-6.16|2.12|4|2.49|4.14|2.18|0.78|0|0|1036546346|2919000000|3677000000|10261910300|0|0|0||0|134000
2022-02-19 13:29:40|usa_2_0028|EAF|109|202112|202112|15|201803|202112|7.6|8.46|3.69|3.15|2.62|2.4|133.08|133.08|-4.85|44|11.38|5.38|2.07|0.34|10.11|36.99|2.57|7|3.68|1.69|1.07|0.83|0|0|47846611|57514000|501473000|4194286000|0|0|0||0|1285
2022-02-19 13:29:42|usa_2_0029|EHC|143|202112|202112|105|199509|202112|24.91|16.43|2.08|1.96|1.18|1.26|10.84|3.41|1.08|1.72|0.96|2.61|1.84|1.68|9.86|7.57|4.58|8|7.49|2.15|1.25|0.27|0|0|117767239|54800000|2843600000|9850831100|0|0|0||0|43178
2022-02-19 13:29:47|usa_2_0030|EQH|22|202112|202112|9|201803|202006|11.07|1.98|-8.39|-7.54|1.09|1.73|0.83|1.32|0.35|0.44|12.47|10.49|2.7|2.15|-0.81|-2.37|0|0|3.08|1.48|1.55|1.7|0|0|62748800000|5188000000|0|-62092353400|0|0|0||0|7900
2022-02-19 13:29:48|usa_2_0031|EVRG|151|202109|202109|16|201712|202112|22.56|17.89|5.1|4.75|2.8|2.81|1.72|1.68|1.34|1.16|5.02|2.13|3.26|3.19|1.81|4.47|1.71|2|3.53|1.33|0.43|1.46|0|0|71854315|25300000|20753500000|26226446200|0|0|0||0|5133
2022-02-19 13:29:51|usa_2_0032|FDC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:29:51|usa_2_0033|FHB|28|202112|202112|22|201606|202112|15.79|13.11|3.72|1.87|5.05|5.04|1.37|1.3|0.15|0.07|6.26|6.49|3.95|3.82|8.29|9.27|0|0|2.07|4.16|0.94|-0.3|17859820480|21816146000|1239374200|1258469000|318448000|1312534800|0|0|0||0|2100
2022-02-19 13:29:53|usa_2_0034|FND|26|202109|202109|19|201703|202112|46.98|47.73|3.19|4.17|3.22|4.28|10.02|10.8|0.53|0.16|-0.07|0.02|0|0|15.81|22.45|7.22|7|4.53|2.41|1.37|1.52|0|0|88900240|330085000|1918341000|13728366300|0|0|0||0|8790
2022-02-19 13:29:56|usa_2_0035|FOX|18|202112|202112|11|201903|202112|12.05|11.58|1.83|1.67|1.64|1.55|1.88|1.73|0.71|0.71|5.11|6.96|1.42|1.37|10.33|7.51|0|0|0.41|0.28|1.01|0.1|0|0|3820733333|4255000000|2126000000|22124370100|0|0|0||0|9000
2022-02-19 13:29:57|usa_2_0036|FTV|29|202112|202112|22|201606|202112|20.07|16.66|5.18|5.59|4.59|5.31|4.19|2.91|0.82|0.42|0|0|0.45|0.37|14.61|4.88|4.67|4|2.8|1.53|1.01|1.03|0|0|1283826087|819300000|571100000|30540239000|0|0|0||0|17000
2022-02-19 13:29:59|usa_2_0037|FWONA|39|202109|202109|36|201212|202112|101.86|913.07|7.41|8.15|5.11|8.41|1.75|2.08|0.77|0.56|2.56|-4.77|0|0|3.12|0.01|1.44|2|0.67|0.41|1.18|0.58|0|0|813166667|2195000000|118000000|14939883400|0|0|0||0|3690
2022-02-19 13:30:02|usa_2_0038|FWONK|39|202109|202109|30|201406|202112|144.99|965.03|7.64|8.56|5.51|8.89|2.1|2.2|0.77|0.56|0.48|-4.37|0|0|3.12|0.01|0|0|2.96|3.49|1.14|0.66|0|0|813166667|2195000000|118000000|15707146700|0|0|0||0|3690
2022-02-19 13:30:06|usa_2_0039|GDDY|36|202112|202112|18|201706|202112|132.52|62.5|3.72|4.48|3.29|3.83|17.32|143.78|-10.4|47.52|-1.95|2.64|0|0|-2.2|6.53|5.5|6|4.54|3.39|0.63|1.08|0|0|672317000|1255700000|329200000|16433238200|0|0|0||0|6611
2022-02-19 13:30:09|usa_2_0040|GDI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:30:10|usa_2_0041|GLIBA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:30:10|usa_2_0042|GTES|21|202112|202112|16|201712|202112|28.04|18.1|2.28|2.03|1.34|1.35|2.06|1.52|1.72|0.83|-4.39|1.91|0|0|5.62|4.99|3.88|4|0.7|0.38|1.64|0.07|0|0|494136842|658200000|794500000|7013679400|0|0|0||0|15050
2022-02-19 13:30:12|usa_2_0043|HEI.A|151|202109|202109|95|199803|202112|33.79|56.96|3.93|9.19|3.7|9.26|4.22|7.01|0.28|0.1|-0.15|0.73|0.23|0.15|8.3|11.36|2.48|4|0.27|0.26|0.98|0.96|0|0|31886904|108298000|193638000|17143264700|0|0|0||0|5600
2022-02-19 13:30:20|usa_2_0044|HGV|27|202109|202109|16|201612|202012|22.77|111.54|3.29|5.93|2.18|2.8|8.29|3.31|3.2|2.23|0.97|-7.12|0|0|10.92|-1.58|4.09|3|3.1|1.32|1.78|0.81|0|0|223291667|334000000|898000000|10135697900|0|0|0||0|6700
2022-02-19 13:30:23|usa_2_0045|HPE|30|202109|202109|25|201509|202112|26.65|6.21|0.98|1.08|0.71|0.76|0.89|1.03|0.62|0.67|11.56|10.73|2.88|3.02|3.62|10.5|3.42|4|2.36|3.1|1.34|0.77|0|0|6172035714|3996000000|6497000000|30050760000|0|0|0||0|60400
2022-02-19 13:30:25|usa_2_0046|HUBB|152|202112|202112|35|201303|202112|21.9|31.74|2.13|3.15|1.93|2.84|3.81|5.25|0.36|0.65|3.07|2.04|2.29|1.91|12.95|9.76|2.82|5|1.33|1.23|1.09|1.69|0|0|219924444|295600000|459500000|12739206500|0|0|0||0|18300
2022-02-19 13:30:30|usa_2_0047|IAC|12|202112|202112|4|202012|202112|27.36|20.65|3.55|3.23|4.39|3.22|2.1|1.63|0.11|0.29|-8.18|-2|0|0|6.07|7.16|6.83|6|2.04|2.09|1.56|1.55|0|0|2930103778|2138518000|570525000|12236140000|0|0|0||0|8200
2022-02-19 13:30:32|usa_2_0048|IGT|51|202109|202109|48|200912|202112|54.1|26.94|2.38|3.22|0.84|1.5|1.61|4.45|3.02|4.97|14.32|15.3|5.47|0.69|-0.43|2.41|2.67|3|2.66|1.92|1.33|-0.8|0|0|507892232|435000000|1357000000|12673169300|0|0|0||0|11000
2022-02-19 13:30:37|usa_2_0049|INFO|68|202109|202109|31|201403|202112|48.13|35.7|6.84|10.11|5.71|9.23|3.28|4.5|0.48|0.49|1.34|0.75|0.72|0.75|7.24|8.73|3.55|4|2.03|4.35|0.87|1.32|0|0|187055794|293100000|956600000|47112401600|0|0|0||0|16000
2022-02-19 13:30:39|usa_2_0050|INVH|25|202112|202112|11|201903|202112|155.79|99.09|14.84|17.47|8.34|13.28|2.09|2.81|1.48|0.82|-0.39|-1.47|1.88|1.5|0.27|1.54|1.75|2|2.49|2.15|0.56|1.51|0|0|239405652|610166000|31449000|34680953400|0|0|0||0|1149
2022-02-19 13:30:41|usa_2_0051|IONS|127|202109|202109|47|200903|202012|143.96|89.38|15.55|5.94|15.76|6.95|84.38|8.04|10.62|2.46|-6.16|-2.82|0|0|-22.12|-32.49|3.72|5|8.19|5.19|2.07|1.04|0|0|500660282|1987099000|180144000|3582767900|0|0|0||0|757
2022-02-19 13:30:45|usa_2_0052|IQV|40|202112|202112|35|201303|202112|73.55|71.22|2.82|4.74|2.14|4.07|4.4|9.26|-0.73|2.01|1.48|0.83|0|0|9.78|5.28|4.71|4|2.22|0.97|1.02|1.77|0|0|1044250622|1477000000|903000000|64587673100|0|0|0||0|79000
2022-02-19 13:30:47|usa_2_0053|JBGS|24|202109|202109|14|201706|202012|129.01|281.27|9.92|9.02|7|6.08|1.41|1.21|0.62|0.67|0.79|6.69|2.69|3.12|0.05|-1.31|1.8|2|1.34|1.01|0.86|0.35|0|0|247878318|194277000|45001000|5641462700|0|0|0||0|1050
2022-02-19 13:30:49|usa_2_0054|JEF|151|202109|202109|149|198409|202112|27.93|5.96|4.63|1.78|4.03|1.1|1.1|0.84|0.91|1.67|4.36|2.48|1.49|2.74|6.59|6.18|1.14|2|2.11|2.09|1.12|1.52|0|0|9973868171|10755133000|911230000|16054695800|0|0|0||0|5556
2022-02-19 13:30:55|usa_2_0055|KDP|63|202109|202109|55|200803|202112|21.93|30.06|3.14|5.16|2.42|4.18|4.25|2.11|1.08|0.52|38.57|2.26|2.68|1.86|9.48|4.64|4.69|3|3.38|0.92|0.64|1.12|0|0|272232143|200000000|3052000000|64096263400|0|0|0||0|27000
2022-02-19 13:30:58|usa_2_0056|KHC|44|202112|202112|26|201506|202112|45.83|19.18|3.78|2.5|2.5|1.69|1.49|0.88|0.96|0.44|-14.19|-15.28|4.49|4.46|5.09|1.34|2.87|2|1.54|1.55|0.89|0.33|0|0|2204900000|3445000000|6806000000|65776500000|0|0|0||0|36000
2022-02-19 13:31:00|usa_2_0057|LEN.B|152|202109|202109|76|200212|202112|12.45|5.32|1.3|0.97|0.8|0.86|1.28|1.09|0.87|0.31|0.46|8.1|1.51|1.48|6.27|16.68|0|0|0.06|0.11|1.6|1.11|0|0|683686395|2963398000|339906000|26309687800|0|0|0||0|10753
2022-02-19 13:31:05|usa_2_0058|LGF.A|94|202112|202112|6|201706|201812|27.19|28.32|1.88|1.95|1.03|1.01|1.63|1.3|-1.8|1.39|0|0|0|0|-2.33|-1.95|0|0|2.94|1.92|1.34|-2.31|0|0|134001026|314400000|224400000|6823523100|0|0|0||0|1466
2022-02-19 13:31:07|usa_2_0059|LGF.B|94|202112|202112|6|201706|201812|25.64|26.54|1.81|1.88|0.96|0.94|1.49|1.21|-1.8|1.39|-1.03|-4.33|1.32|2.42|-2.33|-1.95|3.59|4|3.32|0.78|1.42|-2.64|0|0|134001026|314400000|224400000|6582815400|0|0|0||0|1466
2022-02-19 13:31:09|usa_2_0060|LSI|104|202109|202109|101|199609|202112|26.81|53.07|10.07|22.33|6.75|17.9|1.95|3.95|0.82|0.69|-0.47|-7.79|5.74|2.01|4.58|4.46|1.98|2|2.54|1.49|0.64|1.95|0|0|24166788|136157000|1342972000|14622488400|0|0|0||0|2078
2022-02-19 13:31:13|usa_2_0061|LSXMA|39|202109|202109|19|201603|202012|26.97|52.07|4.34|3.64|2.18|1.82|1.36|2.06|0.76|1.69|10.87|13.23|0|0|4.9|-0.53|2.41|3|0.98|1.48|1.45|1.06|0|0|630166667|529000000|1136000000|33938631300|16787464590|16787464590|41262499|50.7|17.97|3503
2022-02-19 13:31:15|usa_2_0062|LSXMK|39|202109|202109|19|201603|202012|26.71|52.17|4.31|3.63|2.16|1.81|1.34|2.05|0.76|1.69|11.06|13.15|0|0|4.9|-0.53|0|0|0.78|0.99|1.42|0.92|0|0|630166667|529000000|1136000000|33875842700|16724552987|16724552987|46090680|50.51|17.18|3503
2022-02-19 13:31:17|usa_2_0063|LULU|67|202109|202109|58|200706|202112|53.89|46.37|5.41|6.65|6.69|6.89|11.34|15.02|0.05|0.08|1.12|0.82|0|0|30.41|34.3|6.68|8|11.52|1.85|1.28|1.19|0|0|491532156|993591000|1665870000|38936244100|0|0|0||0|25000
2022-02-19 13:31:20|usa_2_0064|LW|27|202109|202109|21|201609|202112|26.83|50.76|3.24|3.02|2.61|2.51|38.17|26.44|-20.32|7.46|1.42|4.09|1.25|1.43|16.98|6.13|5.48|4|2.76|2.56|0.62|0.48|0|0|281204000|621900000|1704100000|11758439400|0|0|0||0|7800
2022-02-19 13:31:22|usa_2_0065|MIC|66|202109|202109|64|200512|202112|121.87|0.12|3.91|-2.2|2.28|0.24|1.81|1.04|1.32|0.41|7.1|46.97|11.89|10.71|2.93|125.13|2|4|2.79|6.43|1.34|0.15|0|0|221925194|3371973000|308092000|-2917204400|313982744|312891960|7416440|3.56|-90.19|1763
2022-02-19 13:31:25|usa_2_0066|MTCH|117|202109|202109|8|201912|202112|226.42|125.07|12.75|11.25|11.49|11.01|4.36|4.04|5.21|-19.28|-1.96|-0.22|0|0|3.2|8.56|3.17|8|3.55|4.67|1.07|0.37|0|0|1327481231|827202000|163256000|33559987900|0|0|0||0|1900
2022-02-19 13:31:28|usa_2_0067|NTNX|27|202109|202109|-159|202209|198200|0|0|5.07|3.85|4.98|3.72|33.23|100.71|-0.11|-1.81|-1.82|-1.29|0|0|-194.22|-374.29|7.7|8|4.82|2.98|1.72|0.01|0|0|739989960|1276101000|221261000|5614203000|0|0|0||0|6080
2022-02-19 13:31:30|usa_2_0068|NVT|20|202112|202112|15|201803|202112|34.3|25.43|2.37|3.19|2.02|2.8|1.63|2.54|0.39|0.4|5.07|3.44|2.97|1.83|4.75|7.86|4.29|4|1.15|1.18|1.6|1.59|0|0|143605882|49500000|291100000|7375678600|0|0|0||0|8800
2022-02-19 13:31:31|usa_2_0069|NWS|42|202112|202112|34|201306|202112|38.16|27.63|0.93|1.38|1.02|1.4|0.89|1.5|0.13|0.27|0.59|-0.23|1.37|0.87|-3.05|4.5|0|0|0.39|0.36|1.65|-0.33|0|0|1891897436|2184000000|3097000000|13442312000|0|0|0||0|24000
2022-02-19 13:31:33|usa_2_0070|NXPI|52|202112|202112|43|201103|202112|97.84|40.73|3.8|6.54|3.13|6.18|8.67|9.12|2.9|1.62|4.39|7.21|1.09|0.99|5.21|11.13|4.33|6|1.84|1.99|1.43|0.43|0|0|1715571429|2830000000|2635000000|68959887900|0|0|0||0|29000
2022-02-19 13:31:36|usa_2_0071|OKTA|24|202109|202109|-159|202209|198200|0|0|26.68|23.41|25.34|21.86|34.56|4.62|1.62|0.3|-3.42|-0.56|0|0|-30.79|-14.87|6.25|3|4.76|3.8|0.93|1.84|0|0|1080885136|2482059000|215273000|26961778500|0|0|0||0|4584
2022-02-19 13:31:37|usa_2_0072|OMF|41|202112|202112|31|201403|202112|21.85|4.79|6.69|5.83|1.75|1.72|1.56|2.09|6.24|5.74|13.79|24.15|8.98|12.09|1.88|6.31|0|0|2.11|3.31|2.39|0.77|0|0|1818071684|1016000000|144000000|22887271300|0|0|0||0|8800
2022-02-19 13:31:39|usa_2_0073|OZK|99|202109|202109|96|199712|202112|15.45|10.67|5.58|1.36|5.29|5.65|2.41|1.31|1.02|0.27|-1.25|3.41|1.77|2.44|8.86|9.99|0|0|8.12|1.43|1.02|-0.32|5684563495|20102440000|995188909|5628999000|699427000|1451401800|0|0|0||0|2652
2022-02-19 13:31:44|usa_2_0074|PEN|29|202109|202109|25|201509|202112|557.45|303.81|10.83|14.39|11.31|14.74|10.74|15.19|0|0|-2.59|-1.37|0|0|3.2|5.14|7.32|8|7.81|4.65|0.34|0.19|0|0|190609593|266927000|227029000|10220450300|0|0|0||0|3300
2022-02-19 13:31:46|usa_2_0075|PK|27|202109|202109|13|201612|202003|14.61|5.81|5.63|8.18|3.22|4.41|0.95|1|0.8|1.03|6.32|1.98|10.47|10.99|4.99|-6.25|1.95|1|4.55|3.86|1.68|0.82|0|0|511708333|772000000|8764000000|8355928800|0|0|0||0|182
2022-02-19 13:31:48|usa_2_0076|PS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:31:48|usa_2_0077|PSTG|31|202109|202109|-159|202209|198200|0|0|3.59|3.37|3.95|3.56|6.61|9.97|0.77|1.07|-3.4|1.24|0|0|-66.16|-14.15|7.27|8|6.57|6.18|1.42|1.06|0|0|873595929|1362872000|308872000|6640975700|0|0|0||0|4000
2022-02-19 13:31:50|usa_2_0078|PYPL|32|202112|202112|26|201506|202112|53.22|45.7|7.37|8.87|7.8|9.19|7.49|10.11|0.27|0.42|1.13|1.45|0|0|12.26|14.08|4.38|4|1.59|1.6|0.96|0.92|0|0|7637034483|9500000000|1909000000|220255347700|0|0|0||0|30900
2022-02-19 13:31:52|usa_2_0079|QRTEA|63|202109|202109|60|200612|202112|16.07|2.65|1.38|0.67|0.92|0.22|1.44|0.81|1.12|1.94|0|0|0|0|5.78|11.23|3.7|6|2.19|4.82|1.71|0.02|0|0|796444444|798000000|1196000000|9690987800|0|0|0||0|26424
2022-02-19 13:31:55|usa_2_0080|RIG|116|202109|202109|112|199309|202109|64.06|31.58|4.2|3.22|2.85|0.72|1.35|0.18|0.59|0.65|3.9|8.14|5.43|15.8|2.53|-1.93|1.98|2|7.5|9.01|1.57|-2.24|0|0|1323104726|900000000|17216000000|8431624500|0|0|0||0|5350
2022-02-19 13:32:00|usa_2_0081|RVI|19|202109|202109|5|201906|202009|14.12|13.14|4.01|-1.58|1.82|0.66|0.68|0.24|0.98|0.37|0|0|5.93|4.41|-5.08|-2.7|2.57|3|1.34|2|1.57|0.46|0|0|84415333|460949000|1108000|-322842500|138106488|138105180|2077411|6.54|-56|
2022-02-19 13:32:01|usa_2_0082|SNDR|25|202112|202112|19|201703|202112|19.06|13.66|0.87|0.85|0.88|0.9|2.12|2.07|0.24|0.11|-4.83|-5.94|1.13|1.05|11.08|16.12|3.4|4|1.48|1.55|1.1|0.65|0|0|415283565|244800000|2051000000|4515433000|0|0|0||0|15225
2022-02-19 13:32:03|usa_2_0083|SPGI|152|202112|202112|124|199012|202112|39.75|40.96|3.57|13.84|3.43|13.75|68.18|55.97|5.58|2.02|4.5|0.65|2.11|0.65|22.36|35.26|3.58|7|1.36|8.26|0.98|1.58|0|0|868622826|6508000000|667000000|114845130000|0|0|0||0|22850
2022-02-19 13:32:08|usa_2_0084|SQ|29|202109|202109|8|201912|202112|228.6|150.92|6.63|4.36|7|5.22|23.11|25.51|0.87|1.85|0|0|0|0|-11.93|8.14|6.76|6|6.27|9.25|3.05|1.36|0|0|2289454889|8032532000|723534000|75196194100|0|0|0||0|5477
2022-02-19 13:32:10|usa_2_0085|ST|54|202112|202112|47|201003|202112|63.91|25.9|3.41|3.14|2.62|2.56|4.44|3.21|1.85|1.36|0.62|-0.02|0|0|5.95|5.18|3.52|4|3.51|1.55|1.25|0.6|0|0|591589039|1708955000|820933000|11905534700|0|0|0||0|21300
2022-02-19 13:32:13|usa_2_0086|STAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:13|usa_2_0087|SWCH|21|202109|202109|17|201709|202112|123.56|171.38|5.66|10.61|4.69|9.71|6.69|13.36|4.12|4.94|2.37|-3.14|0.83|0.71|-0|1.22|3.18|3|10.99|3.89|0.67|0.01|0|0|88436737|35240000|2138545000|5926427600|0|0|0||0|759
2022-02-19 13:32:14|usa_2_0088|TCF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:15|usa_2_0089|TEAM|30|202112|202112|3|201512|201609|704.17|929.55|21.71|44.13|22.24|44.29|87.14|781.82|-0.46|8.08|-3.37|-0.47|0|0|-25.42|-58.73|6.83|8|2.36|1.14|1.25|1.19|0|0|1229749593|986023000|347176000|99010862500|0|0|0||0|7388
2022-02-19 13:32:16|usa_2_0090|TPR|86|202112|202112|82|200106|202112|24.16|13.9|3.46|1.83|3.69|1.91|7.16|3.55|0.2|0.54|5.72|9.22|3.29|1.22|30.94|17.88|5.23|8|3.75|1.69|1.21|1.23|0|0|910021791|1647700000|2051300000|11104242200|0|0|0||0|16400
2022-02-19 13:32:20|usa_2_0091|TRCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:21|usa_2_0092|TRU|34|202109|202109|24|201512|202112|150.21|48.62|6.63|8.5|5.27|7.64|6.36|7.89|2.24|1.16|0.38|0.48|0.36|0.3|4.61|7.66|4.62|6|1.12|1.08|1.35|1.73|0|0|274238710|711900000|260200000|25585560000|0|0|0||0|8200
2022-02-19 13:32:22|usa_2_0093|TWLO|28|202112|202112|-159|202209|198200|0|0|17.02|16.64|15.76|17.41|10.18|4.17|0.28|0.09|-4.1|-4|0|0|-13.3|-8.48|5.18|3|8.84|2.14|1.17|0.08|0|0|1751422320|5357882000|489900000|42374072400|0|0|0||0|7381
2022-02-19 13:32:25|usa_2_0094|UAA|67|202112|202112|63|200603|202112|98.85|22.27|2.99|1.69|3.09|1.74|8.04|5.04|0.3|0.32|-0.14|0.66|0|0|9.83|13.33|6.02|8|10.51|2.48|0.71|1.32|0|0|309609851|1669453000|1055590000|9374267200|0|0|0||0|16600
2022-02-19 13:32:28|usa_2_0095|UNIT|24|202109|202109|21|201609|202112|329.75|91.47|7.83|7.54|2.91|3.14|0|0|-3.01|-2.33|1.27|3.83|9.8|4.37|-4.05|1.46|0|0|8.12|4.72|1.04|1.25|0|0|148375000|69751000|0|8161112100|0|0|0||0|787
2022-02-19 13:32:30|usa_2_0096|UNVR|39|202109|202109|26|201506|202112|247.02|17.78|0.71|0.76|0.39|0.53|3.62|2.25|4.54|1.05|-21.69|-15.98|0|0|1.06|6.15|5.47|6|2.62|1.42|1.58|0.67|0|0|241847059|220800000|1001600000|6920139800|0|0|0||0|9457
2022-02-19 13:32:32|usa_2_0097|USFD|28|202109|202109|23|201603|202112|44.11|217.31|0.46|0.47|0.28|0.28|2.39|2.12|1.65|1.33|-3.06|4.74|0|0|3.33|0.87|6.71|6|2.14|1.7|1.33|1.03|0|0|399510462|772000000|1988000000|13110936100|0|0|0||0|26000
2022-02-19 13:32:34|usa_2_0098|VER|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:35|usa_2_0099|VIA|35|202109|202109|30|201406|202112|38.34|13.17|0.46|0.83|0.3|0.42|4.52|2.57|-0.03|0.89|4.2|1.9|7.04|6.33|8.77|7.48|7.03|7|18.02|11.85|-0.27|0.65|0|0|31569000|89422000|4518000|340503700|178459704|179761560|901992|11.46|20.63|159
2022-02-19 13:32:36|usa_2_0100|VICI|16|202109|202109|16|201712|202112|27.92|15.92|17.79|15.09|13.07|10.88|7.66|1.54|0.61|0.39|-9.48|-6.28|5.15|4.72|5.3|6.22|2.2|2|7.91|12.93|1.02|1.47|0|0|682782706|669514000|359684000|22623656700|18384059427|16716476235|183775053|29.23|13.14|147
2022-02-19 13:32:38|usa_2_0101|VIRT|32|202112|202112|27|201503|202112|22.83|7.39|2.96|2.42|1.14|1.24|3.58|2.17|4.94|1.78|-4.08|11.95|4.59|3.36|5.29|8.72|2.5|3|6.44|3.95|-0.34|-0.48|0|0|621206483|5328418000|314923000|6733662200|0|0|0||0|976
2022-02-19 13:32:39|usa_2_0102|VSM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:40|usa_2_0103|VST|25|202109|202109|15|201706|202103|32.71|13.81|2.04|1.91|1.18|0.94|1.35|1.75|1.15|1.88|4.97|3.72|2.98|2.64|-0.01|-11.34|3|1|2.97|3.76|0.52|1.4|0|0|815857143|351000000|13136000000|21635936400|0|0|0||0|5365
2022-02-19 13:32:41|usa_2_0104|VVV|27|202112|202112|21|201609|202112|17.03|16.15|2.41|2.7|1.97|2.24|112.4|40.19|-3.6|10.14|3.26|3.63|1.74|1.35|31.59|23.36|6.64|6|3.8|1.94|1.09|0.88|0|0|247739130|152000000|1133000000|8121467600|0|0|0||0|9800
2022-02-19 13:32:43|usa_2_0105|WBT|28|202109|202109|24|201512|202112|34.67|44.04|2.47|3.22|1.62|2.35|38.93|10|6.02|4.06|0|0|0|0|5.7|4.49|5.17|5|6.71|9.33|1.95|1.28|0|0|99153846|111900000|177600000|4646065600|0|0|0||0|4400
2022-02-19 13:32:45|usa_2_0106|WELL|148|202112|202112|144|198512|202112|28.97|109.96|14.12|11.38|7.96|7.77|1.56|2.18|0.9|0.8|-5.2|-3.46|7.69|2.84|4.36|1.06|1.75|2|2.45|2.72|0.56|0.94|0|0|238991163|269265000|522796000|53583292900|0|0|0||0|464
2022-02-19 13:32:50|usa_2_0107|WFT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:50|usa_2_0108|WH|20|202112|202112|15|201803|202112|34.95|44.61|4.66|6.95|3.63|5.7|4.77|7.4|1.83|1.91|3.47|4.09|1.56|0.98|3.44|7.31|4.07|4|2.92|2.63|1.58|0.8|0|0|326764706|171000000|106000000|10297783000|0|0|0||0|8000
2022-02-19 13:32:52|usa_2_0109|WLTW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:52|usa_2_0110|WP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:52|usa_2_0111|WRK|121|202112|202112|28|201412|202112|25.73|14.16|1.21|1.04|0.74|0.63|1.2|1|1.05|0.7|3.7|5.74|3.21|2.1|4.81|4.35|1.98|3|1.99|1.13|1.38|1.1|0|0|88894678|291300000|10482100000|19548772000|0|0|0||0|49900
2022-02-19 13:32:55|usa_2_0112|WYND|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:55|usa_2_0113|XOG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:32:56|usa_2_0114|YUMC|20|202109|202109|17|201709|202112|29.62|22.89|1.94|1.96|2.23|2.31|4.82|3.18|0|0|-0.86|1.31|0.89|0.92|18.42|14.29|4.71|3|2.21|1.89|0.94|0.59|0|0|2122478261|3996000000|4863000000|19298412100|0|0|0||0|406000
2022-02-19 13:32:57|usa_2_0115|ZBH|84|202112|202112|80|200112|202112|36.71|32.06|4.61|4.23|4.16|3.41|11.71|2.11|0.74|0.56|2.04|3.24|0.81|0.75|13.04|1.99|3.85|5|2.02|1.43|0.96|0.92|0|0|815286420|478500000|2016500000|33299731500|0|0|0||0|20000
2022-02-19 13:33:01|usa_2_0116|ZG|48|202112|202112|38|201203|202109|1084.5|149.79|9.56|3.27|9.45|3|6.09|2.65|0.31|0.91|-4.58|-5.1|0|0|-3.63|-6.08|5.31|5|8.44|1.13|1.17|2.55|0|0|1157121133|3125421000|344487000|16513340000|0|0|0||0|8005
2022-02-19 13:33:04|usa_2_0117|CPRI|43|202112|202112|39|201203|202112|21.14|23.88|2.81|2.02|2.83|1.94|6.83|3.62|0.44|0.36|4.51|5.4|0|0|27.65|15.02|7.18|7|4.98|2.95|0.92|1.67|0|0|404774690|261000000|1861000000|10190766100|0|0|0||0|13800
2022-02-19 13:33:06|usa_2_0118|LIN|124|202112|202112|118|199206|202112|23.19|49.03|3.17|6.18|2.49|6.09|4.49|3.85|1.25|0.32|1.74|4.2|1.65|1.27|8.96|6.09|2.59|4|1.11|0.45|1|1.48|0|0|521655462|2823000000|26003000000|190464393400|0|0|0||0|72159
2022-02-19 13:33:11|usa_2_0119|STX|78|202112|202112|74|200306|202112|14.1|15.92|1.18|2.57|1.15|2.36|6.41|42.17|1.82|11.14|11.34|8.59|3.74|2.48|18.45|30.99|4.24|7|5.38|4.71|2.14|1|0|0|1840102564|1535000000|2216000000|29489870900|0|0|0||0|40000
2022-02-19 13:33:15|usa_2_0120|TEL|63|202112|202112|58|200706|202112|35.89|23.95|2|3.75|1.86|3.63|2.53|4.98|0.4|0.36|6.33|3.21|2.14|1.22|9.09|16.81|3.51|5|0.94|1.12|1.41|0.94|0|0|1156683333|982000000|3827000000|55985700600|0|0|0||0|89000
2022-02-19 13:33:17|usa_2_0121|UBER|16|202112|202112|-159|202209|198200|0|0|6.1|5.81|5.91|5.43|5.81|5.92|0.34|0.64|-13.2|-10.84|0|0|-45.35|-2.21|5.1|5|3.13|3.77|1.31|-0.3|0|0|7706846154|4295000000|3241000000|85299418800|0|0|0||0|24700
2022-02-19 13:33:19|usa_2_0122|BYND|16|202109|202109|-159|202209|198200|0|0|27.68|9.53|25.2|8.97|25.65|19.34|1|5.45|-4.85|-7.63|0|0|-23.24|-12.86|5.17|3|15.91|31.69|0.93|-0.59|0|0|350514500|886442000|222734000|4248554400|0|0|0||0|700
2022-02-19 13:33:20|usa_2_0123|LYFT|16|202112|202112|-159|202209|198200|0|0|5.53|4.65|5.3|5.16|7.88|10.11|0.38|0.47|-19.15|-16.85|0|0|-71.93|-46.88|5.6|6|7.17|6.45|2.13|-0.81|0|0|2432226308|2253858000|521607000|13062725600|0|0|0||0|4675
2022-02-19 13:33:21|usa_2_0124|CGC|48|202109|202109|-159|202209|198200|0|0|43.71|7.12|38.48|6.8|3.31|0.94|0.14|0.36|-10.97|-4.63|0|0|-16.17|-7.53|1.85|1|8.52|11.7|2.54|0.15|0|0|562862126|1116082400|847184400|3160778800|0|0|0||0|3259
2022-02-19 13:33:23|usa_2_0125|ACB|58|202112|202112|12|201603|201903|743.27|3238.99|58.32|5.9|40.45|5.5|6.75|0.68|0.52|0.18|-14.21|-11.23|0|0|-39.55|-15.59|1.33|1|14.03|15.61|2.6|-1.47|0|0|78143672|262019700|450212500|1107840800|0|0|0||0|1643
2022-02-19 13:33:25|usa_2_0126|CRON|28|202106|202106|13|201709|202012|119.6|30.17|151.66|6.58|161.68|25.63|6.92|0.9|0.06|0|-4.92|-3.61|0|0|32.02|-8.79|1.18|1|9.19|4.59|2.76|-1.66|0|0|513382482|1096880000|200607000|372705800|0|0|0||0|665
2022-02-19 13:33:27|usa_2_0127|TRTC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:28|usa_2_0128|AXIM|41|202109|202109|-159|202209|198200|0|0|4134.55|245.33|3369.83|253.8|45.52|8.79|-1.27|1.33|-4|-2.28|0|0|-2003.96|-124.17|1.21|1|0|0|-9.96|-1.22|0|0|735835|338400|194600|43963300|38047828|37425920|54476|0.28|-44|7
2022-02-19 13:33:29|usa_2_0129|LBTYK|74|202109|202109|63|200603|202112|25.58|1.4|3.68|2.2|1.32|1.35|2.26|0.61|4.37|0.58|11.89|3.63|0|0|1.91|36|0|0|1.51|1.73|1.15|0.38|0|0|2212127408|3277600000|6984600000|27203028000|15045006756|15572626420|64985824|27.56|22.06|23000
2022-02-19 13:33:33|usa_2_0130|LBTYA|74|202109|202109|68|200412|202112|113.38|1.38|3.64|2.18|1.37|1.33|2.28|0.57|4.37|0.58|10.46|3.59|0|0|1.91|36|2.39|4|1.77|0.62|1.18|0.21|0|0|2212127408|3277600000|6984600000|26350642300|14941285737|15465267965|33537997|27.37|16.71|23000
2022-02-19 13:33:37|usa_2_0131|MELI|67|202109|202109|58|200706|202112|310.41|827.85|12.89|10.82|11.95|10.46|65.23|540.09|0.14|21.91|-0.63|0.19|0.4|0.18|18.67|2.95|5.75|7|7.66|2.67|2.03|1.01|0|0|680872680|1289905000|1092334000|67822526500|0|0|0||0|15546
2022-02-19 13:33:40|usa_2_0132|CHKP|104|202112|202112|100|199612|202112|64.83|18.76|17.99|6.27|19.56|7.23|12.26|4.58|0|0|5.06|8.44|0|0|25.34|24.47|3.42|6|3.35|3.54|1.16|1.33|0|0|1052786673|1693700000|83400000|13362555300|0|0|0||0|5198
2022-02-19 13:33:44|usa_2_0133|ACA|17|202109|202109|13|201809|202112|23.1|36.3|1.25|1.65|1.18|1.3|1.15|1.32|0.12|0.39|-0.89|-2.76|0.41|0.38|5.17|3.02|3.69|3|1.92|1.94|0.45|0.2|0|0|105240000|66100000|1273000000|3233292100|0|0|0||0|6410
2022-02-19 13:33:45|usa_2_0134|ACIU|27|202109|202109|14|201609|202003|20.86|11.32|22.25|10.95|31.91|22.62|3.5|1.97|0.02|0|-8.12|0.03|0|0|-9.96|-25.12|0|0|1.54|0.74|1.1|0.98|0|0|192061713|201813200|8161000|176019400|377832520|379017600|2266547|5.2|-2.99|149
2022-02-19 13:33:47|usa_2_0135|AEGON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:47|usa_2_0136|AFIN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:47|usa_2_0137|AGNCB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:48|usa_2_0138|AHL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:48|usa_2_0139|AINV|71|202112|202112|67|200503|202112|19.4|6.36|72.31|16.29|38.63|5.73|0.94|0.8|0.79|1.55|5.09|14.07|13.17|9.56|2.56|4.7|0|0|3.35|2.19|1.16|0.31|0|0|505861366|34467000|0|2368914600|0|0|0||0|
2022-02-19 13:33:51|usa_2_0140|APO|54|202109|202109|43|201103|202112|22.68|8.7|6.22|5.85|3.31|2.82|183.71|8.65|3.91|5.16|3.36|-5.93|5.19|2.86|2.13|10.02|2.31|4|2.65|9.22|1.43|1.72|0|0|2599671520|2762816000|474246000|35543412600|0|0|0||0|1825
2022-02-19 13:33:54|usa_2_0141|AQNCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:33:54|usa_2_0142|ARCC|68|202112|202112|64|200512|202112|16.39|5.84|14.28|9.78|8.16|4.82|1.05|1.13|0.72|1.26|-8.34|-7.63|10.5|7.75|6.79|8.96|0|0|3.39|2.17|1|0.37|0|0|301285665|372000000|27000000|18472149000|0|0|0||0|870
2022-02-19 13:33:58|usa_2_0143|ARES|35|202109|202109|31|201403|202112|41.07|41.86|12.16|7.15|2.44|4.23|5.57|8.01|11.04|6.57|23.93|-6.43|4.81|2.32|1.54|2.67|1.53|2|1.15|0.56|1.36|1.22|0|0|973559813|1877137000|176511000|25268183200|0|0|0||0|1450
2022-02-19 13:34:00|usa_2_0144|ATUS|24|202112|202112|16|201712|202112|125.2|7.45|4.05|3.34|1.67|0.78|7.5|28.6|2.5|-32.12|0|0|0|0|2.04|3.9|4.22|4|4.51|8.24|1.13|1|0|0|435814905|195711000|6562591000|33701265200|0|0|0||0|9000
2022-02-19 13:34:01|usa_2_0145|AUB|103|202112|202112|99|199703|202112|17.65|11.29|3.95|-1.64|3.7|4.44|1.41|1.03|0.76|0.14|1.29|12.98|2.56|2.97|5.42|8.56|0|0|2.12|0.63|0.79|0.55|4130638903|16611068000|678890194|4281327000|134808000|-1103822200|0|0|0||0|1879
2022-02-19 13:34:05|usa_2_0146|AUPH|90|202106|202106|2|201109|201203|440.23|380.69|1126.27|27.34|1106.58|30.83|68.12|7.58|0.18|0|-13.96|-11.28|0|0|-69.94|-43.08|1.85|1|5.6|7.3|0.31|2.36|0|0|66588728|286400000|10083000|1975050000|0|0|0||0|294
2022-02-19 13:34:08|usa_2_0147|AXGT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:09|usa_2_0148|AY|35|202109|202109|26|201503|202109|126.67|107.59|9.57|8.06|3.36|3.39|1.52|2.54|3.24|4.06|2.57|-36.11|5.71|4.79|-0.47|-0.84|1.7|2|2.51|2.73|0.81|0.93|0|0|767138750|951656000|0|9508177100|0|0|0||0|456
2022-02-19 13:34:11|usa_2_0149|BFA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:11|usa_2_0150|BFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:11|usa_2_0151|BHC|111|202109|202109|93|199412|201803|90.79|2.33|8.2|3.71|6.74|1.2|8.8|20.64|1.4|-109.6|-5.38|-9.61|7.02|0.71|9.66|-4.95|2.69|4|5.22|3.45|1.11|0.54|0|0|456518212|690000000|1584000000|31381438700|0|0|0||0|21600
2022-02-19 13:34:16|usa_2_0152|BPY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:16|usa_2_0153|CBPO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:16|usa_2_0154|CG|46|202112|202112|39|201203|202112|60.77|7.04|8.98|5.01|2.46|3.88|10.24|4.15|12.74|1.61|11.77|1.62|6.99|1.78|3.64|23.4|0|0|0.88|0.63|1.39|1.67|0|0|3483597727|2617300000|505000000|26381152700|0|0|0||0|1850
2022-02-19 13:34:19|usa_2_0155|CHSINC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:19|usa_2_0156|CLB|108|202112|202112|104|199512|202112|57.87|34.58|3.9|2.69|3.73|2.33|57.4|6.77|4.37|1.21|3.19|-3.36|1.97|0.17|19.77|5.63|3.2|3|6.14|6.46|1.38|-1.96|0|0|27746472|17703000|172339000|1234360700|0|0|0||0|3700
2022-02-19 13:34:23|usa_2_0157|CODI|63|202109|202109|59|200703|202112|93.44|55.04|1.32|1.74|0.83|0.97|93.16|2.66|0.57|1.08|2.45|1.48|9.01|4.81|5.84|4.51|3.71|6|1.51|0.97|1.03|0.84|0|0|77913000|70239000|169507000|3489120500|0|0|0||0|4598
2022-02-19 13:34:27|usa_2_0158|CORICVR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:27|usa_2_0159|CPTA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:27|usa_2_0160|CRSP|26|202112|202112|8|201912|202112|58.61|17.14|974.43|3.78|1079.04|6.46|5.39|2.34|-1.32|-1.32|-9.37|-3.66|0|0|-28.4|17.19|0|0|5.32|10.52|2.72|0.02|0|0|841206958|2379129000|312035000|3412157900|0|0|0||0|473
2022-02-19 13:34:29|usa_2_0161|CSIQ|71|202109|202109|61|200609|202112|24.8|26.37|1.37|0.9|0.87|0.42|2.04|1.08|1.86|1.76|-15.46|-15.28|0|0|1.81|1.59|2.37|3|7.34|6.76|2.27|0.48|0|0|354769538|867939000|1508171000|4319130700|0|0|0||0|12774
2022-02-19 13:34:32|usa_2_0162|CVET|16|202109|202109|3|201812|201909|64.92|53.51|0.89|0.81|0.64|0.59|1.89|1.87|0.61|0.71|0|0|0|0|-11.64|-2.13|5.08|5|7.38|2.38|1.62|1.15|0|0|162818571|187000000|247000000|3692647900|0|0|0||0|5657
2022-02-19 13:34:33|usa_2_0163|DB|83|202109|202109|80|200112|202112|485.92|10.54|3.27|-2.38|1.15|0.91|0.72|0.35|4.06|2.35|-3.46|-31.17|2.88|1.49|0.5|1.14|0|0|1.04|0.79|1.58|0.71|579103074063|679409105200|155123981408|274926457400|6167188300|-71176549700|25978000000|26580640000|40286886|12.4|16.43|82969
2022-02-19 13:34:37|usa_2_0164|DBX|19|202109|202109|2|202006|202012|177.11|118.95|5.76|4.3|5.99|4.81|15.6|31.68|-13.11|-8.42|-0.39|6.28|0|0|-31.45|-13.6|8.07|8|5.01|4.67|1.07|1.3|0|0|1176225000|1928700000|810600000|9006174700|0|0|0||0|2760
2022-02-19 13:34:39|usa_2_0165|DCP|66|202112|202112|64|200512|202112|43.63|55.8|1.3|1.26|0.69|0.62|2.13|0.99|2.45|2.81|-1.77|6.22|9.8|5.81|5.34|6.91|2.4|2|1.71|1.93|1.56|0.27|0|0|30480303|1000000|7701000000|11290750100|0|0|0||0|1837
2022-02-19 13:34:42|usa_2_0166|DD|152|202112|202112|124|199012|202112|25.52|7.41|1.74|3.05|1.23|2.64|1.56|1.56|0.8|0.41|6.17|12.88|5.39|1.49|6.98|15.49|1.51|3|1.48|1.01|1.13|0.26|0|0|2869067164|2011000000|6966000000|50728622400|0|0|0||0|28000
2022-02-19 13:34:47|usa_2_0167|DELL|26|202109|202109|10|201906|202112|8.48|6.42|0.74|0.7|0.28|0.41|33.58|4.72|8.77|5.36|29.95|5.83|0|0|1.32|11.96|4.48|5|0.86|1.09|0.87|0.3|0|0|12349000000|22406000000|8878000000|73162778900|0|0|0||0|158000
2022-02-19 13:34:49|usa_2_0168|ELAN|17|202109|202109|5|201812|202003|130.2|118.89|4.62|4.08|3.57|2.93|1.88|1.78|0.55|0.82|-8.07|-5.67|0|0|-1.52|-4.89|3.77|4|3|2.64|0.7|0.7|0|0|534646667|453000000|1041000000|19544087600|0|0|0||0|9400
2022-02-19 13:34:50|usa_2_0169|ENBCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:50|usa_2_0170|ESTC|18|202109|202109|-159|202209|198200|0|0|20.07|9.99|18.91|10.17|29.81|16.96|1.25|1.26|-3.74|-2.38|0|0|-52.18|-24.04|7.77|7|6.95|8.12|1.15|1.74|0|0|373114000|876059000|31177000|7332485000|0|0|0||0|2626
2022-02-19 13:34:52|usa_2_0171|ESV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:52|usa_2_0172|ETP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:52|usa_2_0173|ETRN|17|202109|202109|12|201812|202112|36.73|16.34|8.41|8.66|2.44|3.05|4.59|1.38|5.09|1.83|12.82|12.03|14.54|5.8|1.13|2.86|2.85|2|5.96|2.17|1.94|0.21|0|0|272066333|194245000|7773217000|12425162100|0|0|0||0|771
2022-02-19 13:34:54|usa_2_0174|FOMX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:54|usa_2_0175|GMLP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:55|usa_2_0176|GMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:55|usa_2_0177|HEIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:55|usa_2_0178|HILCOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:56|usa_2_0179|HMLP|34|202109|202109|30|201406|202112|106.33|3.14|8.61|3.7|4.99|1.03|2.35|0.28|-3.41|-5.33|4.5|23.29|11.87|21.13|11.73|14.63|2.24|3|0.25|0.32|1.1|-0.58|0|0|25988871|45373000|606033000|521527800|0|0|0||0|260
2022-02-19 13:34:58|usa_2_0180|INTNED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:58|usa_2_0181|JECN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:34:59|usa_2_0182|JHG|23|202112|202112|19|201703|202112|23.16|11.16|2.27|2.24|2.51|2.69|1.25|1.56|0.07|0.07|9.57|3.59|5.63|3.51|9.12|12.23|4.72|6|3.58|1.73|1.3|1.41|0|0|1012060951|1558700000|63300000|6107601800|0|0|0||0|2053
2022-02-19 13:35:01|usa_2_0183|JWA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:01|usa_2_0184|KKR|51|202109|202109|42|201106|202112|29.18|8.54|37.12|8.14|5.84|3.4|1.9|2.84|1.94|2.45|-3.23|-6.01|4.84|0.77|4.43|6.87|1.08|1|1.75|0.89|1.63|2.66|0|0|3220007479|11973622000|1200778000|114228382400|0|0|0||0|1583
2022-02-19 13:35:04|usa_2_0185|KSHB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:04|usa_2_0186|KTB|15|202109|202109|11|201903|202112|46.22|15.47|1.17|1.44|0.9|1.24|30.08|16.01|0.75|4.29|4.21|5.88|2.52|3.24|9.47|19.72|8.2|8|7.87|5.55|1.18|2.03|0|0|192805250|215442000|163514000|3538518400|0|0|0||0|14000
2022-02-19 13:35:06|usa_2_0187|LENB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:06|usa_2_0188|LGFA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:06|usa_2_0189|LGFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:07|usa_2_0190|MVC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:07|usa_2_0191|NGL|49|202112|202112|32|201109|201909|1835.98|5.24|0.5|0.57|0.16|0.04|213.28|0.18|479.46|-281.87|1.66|-10.61|15.88|38.03|-0.37|-11.32|2.41|2|1.85|1.57|1.14|-2.94|0|0|18301283|5456000|2606852000|3668849000|0|0|0||0|997
2022-02-19 13:35:10|usa_2_0192|NGLS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:10|usa_2_0193|NSUS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:10|usa_2_0194|OAK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:11|usa_2_0195|PRE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:11|usa_2_0196|PRQR|33|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.38|3.84|0.15|0.15|0|0|0|0|0|0|0|0|1.91|1.13|0.13|-0.79|0|0|93569432|181107900|20366700|412687200|0|0|0||0|150
2022-02-19 13:35:13|usa_2_0197|PRUFIN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:13|usa_2_0198|PSEC|71|202112|202112|66|200506|202112|13.4|3.32|18.29|5.34|10.71|3.15|0.93|0.84|0.56|0.57|-3.36|8.39|11.92|8.47|6.69|15.66|0|0|5.41|1.12|0.82|0.07|0|0|118603765|45026000|0|5715296200|0|0|0||0|8
2022-02-19 13:35:16|usa_2_0199|QURE|36|202109|202109|2|202106|202112|4.2|3.05|89.89|0.91|99.46|1.91|9.09|1.63|0.3|0.12|-15.09|-2.46|0|0|-55.86|72.6|1|1|4.72|6.21|0.98|-1.48|0|0|207070391|578464000|67409000|456129900|0|0|0||0|332
2022-02-19 13:35:18|usa_2_0200|QVCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:19|usa_2_0201|REZI|19|202112|202112|12|201812|202112|34.94|16.32|0.67|0.74|0.49|0.64|1.41|1.75|0.73|0.55|0|0|0|0|4.78|7.31|5.69|6|3.96|1.94|2.83|1.61|0|0|327187500|779000000|428000000|4317364900|0|0|0||0|13300
2022-02-19 13:35:20|usa_2_0202|SANTAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:20|usa_2_0203|SBBP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:20|usa_2_0204|SEDG|31|202112|202112|26|201506|202112|53.97|104.82|3.71|8.44|4|8.92|8.62|11.79|0.18|0.47|0.65|0.14|0|0|22.54|9.39|6.08|5|10.8|2.47|0.43|1.98|0|0|365598552|697817000|457516000|14938349200|0|0|0||0|3174
2022-02-19 13:35:22|usa_2_0205|SFIX|21|202109|202109|8|201803|202003|88.11|68.76|1.92|0.6|2.17|0.73|10.3|3.61|0|0|-4.69|-3.43|0|0|1.55|-4.54|8.69|9|12.48|14.45|1.8|-0.94|0|0|267859833|312115000|235824000|1320970000|0|0|0||0|11260
2022-02-19 13:35:24|usa_2_0206|SGYPQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:24|usa_2_0207|SITC|116|202112|202112|112|199312|202112|35.59|74.2|9.89|9.78|4.4|6.18|1.56|1.79|1.36|0.82|-0.75|-3.17|8.15|3.17|2.29|3.26|1.7|2|3.61|4.17|0.87|0.73|0|0|77262833|41807000|19469000|5043753700|0|0|0||0|323
2022-02-19 13:35:28|usa_2_0208|SLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:29|usa_2_0209|SNAP|24|202112|202112|-159|202209|198200|0|0|21.63|20.26|22.03|19.55|16.39|22.76|0.69|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4|6|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|77070808400|0|0|0||0|5661
2022-02-19 13:35:31|usa_2_0210|SPLP|43|202109|202109|40|201112|202112|60.27|6.92|0.77|1.18|0.46|0.85|0.76|1.48|0|0|0|0|0|0|4.28|9.29|3.61|3|0.08|0.05|0.9|0.41|0|0|305424850|132743000|241986000|1692096400|891882600|1162249200|729739|42|355.08|4300
2022-02-19 13:35:33|usa_2_0211|SSW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:33|usa_2_0212|TA|62|202109|202109|59|200703|202112|19.49|19.54|0.04|0.1|0.03|0.11|0.57|1.12|0.76|0.76|-10.19|-4.9|0|0|-3.04|3.47|6.48|7|1.8|3.72|2.12|0.25|0|0|169526100|621103000|2470305000|673916500|0|0|0||0|13150
2022-02-19 13:35:36|usa_2_0213|TGP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:37|usa_2_0214|TOO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:37|usa_2_0215|TVA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:37|usa_2_0216|URGN|22|202109|202109|-159|202209|198200|0|0|86.36|2.74|97.54|5.37|6.14|6.82|0|0|-11.01|0.01|0|0|-67.46|-148.08|2.67|6|6.39|8.06|1.25|0.24|0|0|116743474|106209000|3396000|109025900|0|0|0||0|198
2022-02-19 13:35:39|usa_2_0217|XENE|33|202109|202109|4|201409|201509|38.93|37.14|44.08|69.68|34.84|61.94|4.35|6.74|0.17|0.08|-21.74|-19.49|0|0|-28.02|-28.9|0|0|1.25|3.44|1.63|6.35|0|0|106933484|249625000|7228000|1368724900|0|0|0||0|129
2022-02-19 13:35:41|usa_2_0218|SNAP|24|202112|202112|-159|202209|198200|0|0|21.63|20.26|22.03|19.55|16.39|22.76|0.69|0.59|-2.49|-0.16|0|0|-47.21|-9.7|4|6|6.51|3.03|0.24|-0.73|0|0|2266345286|3692885000|524896000|77070808400|0|0|0||0|5661
2022-02-19 13:35:42|usa_2_0219|SPOT|20|202112|202112|-159|202209|198200|0|0|4.55|3.88|4.78|4.12|31.28|18.24|2.04|0.57|0.77|-0.37|0|0|-20.31|-0.92|6.79|7|2.13|2.05|1.56|1.5|0|0|2364348388|3962770000|915966000|42389873800|0|0|0||0|6617
2022-02-19 13:35:44|usa_2_0220|SINA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:44|usa_2_0221|LYV|67|202109|202109|37|200809|201712|1066.05|2128.5|1.73|7.49|1.48|6.86|4.67|33.86|0.21|-14.16|-1.93|-3.02|0|0|-6.15|-17.71|3.95|3|5.59|6.6|1.19|0.46|0|0|1414895141|4628880000|2432504000|28469192400|0|0|0||0|8200
2022-02-19 13:35:47|usa_2_0222|ZM|15|202109|202109|11|201903|202112|918.2|38.8|50.56|9.73|50.71|11.35|49.59|8.5|0|0|-1.36|-0.66|0|0|22.23|29.64|8.2|8|3.02|3.52|-1.03|1.05|0|0|2271027167|5417955000|300990000|38056477200|0|0|0||0|6269
2022-02-19 13:35:48|usa_2_0223|PTON|14|202112|202112|3|202009|202106|217.8|151.42|7.56|2.68|7.81|2.62|12.42|5|0.45|0.36|-8.32|-11.71|0|0|-11.73|-44.12|7|6|6.79|8.56|0.44|1.22|0|0|1589609091|1606900000|1443100000|11092348300|0|0|0||0|8662
2022-02-19 13:35:49|usa_2_0224|WORK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:50|usa_2_0225|PINS|16|202112|202112|2|202106|202112|184.96|79.02|15.9|8.83|16.08|9.86|11.68|8.83|0|0|-4.54|0.03|0|0|-77.36|12.35|7.8|8|3|2.89|0.7|-0.47|0|0|1721049846|2480118000|281313000|21510820200|0|0|0||0|3225
2022-02-19 13:35:51|usa_2_0226|CRWD|15|202109|202109|-159|202209|198200|0|0|43.64|27.39|40.99|27.77|40.23|38.36|0.83|0.78|-3.06|-1.26|0|0|-32.19|-14.38|6.9|6|3.68|5.48|1.48|1.98|0|0|1113924333|1907508000|276117000|35213944600|0|0|0||0|4543
2022-02-19 13:35:52|usa_2_0227|MDB|21|202109|202109|-159|202209|198200|0|0|24.02|30.49|23.09|29.55|118.67|36.8|-6.65|1.71|-1.75|-2.67|0|0|-39.3|-23.17|6.35|6|9.86|6.32|0.77|0.68|0|0|700623158|1802886000|104088000|23729721000|0|0|0||0|2539
2022-02-19 13:35:54|usa_2_0228|SHOP|32|202112|202112|5|202009|202112|228.05|60.17|25.28|39.47|25.63|41.29|15.65|15.2|0.1|0.08|-3.97|-0.91|0|0|-1.58|27.72|6.27|5|3.33|1.75|1.29|0.81|0|0|2436874862|7768093000|301988000|169306206200|0|0|0||0|10000
2022-02-19 13:35:55|usa_2_0229|NET|14|202112|202112|-159|202209|198200|0|0|39.8|63.82|38.68|62.56|24.48|52.16|0.57|1.42|-2.73|-0.37|0|0|-18.11|-17.19|6.56|6|3.2|3.47|1.06|3.58|0|0|917685167|1821843000|314050000|41892129000|0|0|0||0|2240
2022-02-19 13:35:56|usa_2_0230|LVGO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:35:57|usa_2_0231|MRNA|16|202109|202109|3|202103|202112|43.31|15.57|87.97|7.52|92.11|8.63|10.68|9.67|0|0|-3.69|0|0|0|-5.25|135.85|7.75|8|4.85|4.12|1.5|-2.27|0|0|3152863786|8906000000|960000000|88985727300|0|0|0||0|1300
2022-02-19 13:35:58|usa_2_0232|CODX|23|202109|202109|6|202006|202112|17.14|6.29|518.28|1.77|491.66|2.64|22.21|2.68|4.03|-1.8|-14.53|-7.33|0|0|-100.05|54.77|4.47|9|7.54|4.91|-0.91|-2.34|0|0|17828550|83909500|1524800|184813000|0|0|0||0|37
2022-02-19 13:36:00|usa_2_0233|ALT|65|202109|202109|1|200606|200609|122.79|117.34|14.27|42.91|15.4|101.36|4.34|1.66|0.23|0.01|0|0|0|0|-67.53|-37.34|6.2|6|4.83|11.29|1.25|0.89|0|0|33517115|199884300|4718100|147828400|0|0|0||0|43
2022-02-19 13:36:04|usa_2_0234|ADPT|16|202112|202112|-159|202209|198200|0|0|50.87|22.45|48.85|24.93|9.06|5.69|0|0|-6.03|-4.74|0|0|-30.95|-30.32|2.7|3|2.83|2.69|0.45|0.85|0|0|531417923|353061000|172940000|3291115100|0|0|0||0|858
2022-02-19 13:36:05|usa_2_0235|BNTX|13|202109|202109|4|202012|202112|160.13|7.22|42.9|3.65|44.66|3.92|12.9|6.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|60076045400|0|0|0||0|1941
2022-02-19 13:36:06|usa_2_0236|VIR|13|202109|202109|-159|202209|198200|0|0|85.23|15.97|98.74|19.24|7|6.25|0|0|-8.32|-1.5|0|0|-74.95|-13.49|0|0|4.31|2.97|-2.17|-4.62|0|0|557147545|939450000|84176000|4540504000|0|0|0||0|395
2022-02-19 13:36:07|usa_2_0237|GHG|19|202109|202109|15|201803|202112|32.09|21.78|8.02|4.5|10.6|4.96|5.09|2.56|0.06|0.1|0|0|6.94|6.94|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|821714500|904778122|904778122|1730016|8.78|-32.46|2565
2022-02-19 13:36:09|russ2000_0000|QRVO|33|202112|202112|28|201412|202112|88.11|16.14|3.91|3.93|3.94|3.95|3.05|3.65|0.26|0.44|4.63|6.29|0|0|6.98|17.38|4.55|6|4.41|1.84|1.35|1.33|0|0|757999767|988527000|1266805000|17723814700|0|0|0||0|8400
2022-02-19 13:36:10|russ2000_0002|PBYI|55|202109|202109|-159|202209|198200|0|0|3.51|0.55|3.52|0.5|21.66|9.73|-11.62|-8.86|-43.1|-71.63|0|0|-66.49|-46.35|8.57|8|11.11|7.26|0.4|-0.4|0|0|107132586|87543000|16565000|136822100|0|0|0||0|267
2022-02-19 13:36:12|russ2000_0003|ULTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:36:13|russ2000_0004|DXCM|68|202112|202112|13|201809|202112|179.02|346.42|20.64|21.7|21.05|22.76|21.86|24.03|0.44|0.76|-3.51|-0.06|0|0|-45.46|4.16|5.28|7|7.31|3.15|0.86|0.71|0|0|496220578|2731200000|889900000|50897638800|0|0|0||0|7000
2022-02-19 13:36:16|russ2000_0005|BC|152|202112|202112|125|199009|202112|26.09|12.65|0.83|1.58|0.74|1.35|3.85|4.05|1.18|0.95|2.92|0.87|1.86|1.27|5.6|19.64|2.79|7|4.53|2.84|1.75|0.27|0|0|294558779|355300000|1139700000|9210561100|0|0|0||0|18582
2022-02-19 13:36:20|russ2000_0006|ODP|139|202109|202109|128|198912|202112|46|26.03|0.52|0.16|0.49|0.22|2.6|1.1|0.44|0.19|11.27|10.07|4|3.42|3.23|3.79|3.62|7|5.23|12.89|2.05|0.27|0|0|473465679|753000000|1440000000|1570167800|0|0|0||0|37000
2022-02-19 13:36:26|russ2000_0007|JBLU|79|202112|202112|70|200212|202006|125.18|13.65|1.47|1.14|1.05|0.95|1.89|1.18|1.24|1.05|-3.61|7.83|0|0|3.87|-2.41|3.31|1|11.55|3.48|0.74|0.2|0|0|1027198911|2018000000|9544000000|5526687700|0|0|0||0|20742
2022-02-19 13:36:30|russ2000_0008|GPK|123|202109|202109|112|199312|202112|26.76|23.71|1.03|1.45|0.48|0.8|1.92|3.22|2.82|2.24|3.54|0.55|1.96|1.54|0.87|4.07|1.86|3|1.5|1.62|1.01|1.34|0|0|51695432|67000000|4020000000|10057006500|0|0|0||0|18775
2022-02-19 13:36:34|russ2000_0009|MMS|101|202112|202112|97|199709|202112|30.17|16.54|1.45|1.49|1.57|1.17|3.69|3.23|0.09|1.04|3.65|-4.91|0.82|1.4|15.82|11.47|4.14|6|4.47|2.1|1|0.93|0|0|118504182|181790000|231493000|6376201600|0|0|0||0|35800
2022-02-19 13:36:38|russ2000_0010|CGNX|131|202109|202109|128|198912|202112|43.17|47.63|7.43|13.28|8.22|13.89|4.89|9.31|0.04|0.02|3.15|3.13|1.02|0.31|14.58|20.98|3.05|7|2.94|0.89|1.77|1.45|0|0|178038100|392592000|101036000|13355298200|0|0|0||0|2055
2022-02-19 13:36:43|russ2000_0012|SSNC|61|202112|202112|47|201003|202112|62.34|29.73|5.99|5.43|4.7|4.48|2.71|3.6|0.89|0.96|-3.36|4.03|0.74|0.82|3.57|6.59|2.55|3|2.21|0.77|1.36|2.07|0|0|161397018|564000000|673200000|26948917500|0|0|0||0|24600
2022-02-19 13:36:45|russ2000_0013|WEX|68|202112|202112|60|200512|202012|34.57|193.39|5.36|4.9|4.42|3.49|5.29|3.33|1.45|1.55|-0.5|0.47|0|0|9.01|0|2.36|3|4.87|1.9|1.7|0.47|0|0|317985574|1537600000|179531000|8582453600|0|0|0||0|5300
2022-02-19 13:36:48|russ2000_0014|ISBC|69|202112|202112|63|200603|202112|36.71|12.12|12.88|4.76|7.13|4.19|1.58|1.32|1.77|1.2|2.45|8.67|2.66|3.7|1.9|4.96|0|0|2.5|4.18|0.8|-0.19|10771628485|20824638000|1233533394|2681530000|328891000|4063725800|0|0|0||0|1874
2022-02-19 13:36:51|russ2000_0016|CY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:36:51|russ2000_0017|TYL|135|202112|202112|127|199003|202112|66.17|135.96|6.47|15.55|7.73|15.13|4.72|9.67|0.37|0.58|0|0|0|0|4.41|5.18|2.97|4|3.08|1.24|0.75|1.39|0|0|69116531|361471000|220913000|22910587800|0|0|0||0|6718
2022-02-19 13:36:56|russ2000_0018|STE|124|202112|202112|117|199209|202112|61.89|82.58|2.57|6.81|2.48|5.46|3.54|3.54|0.36|0.5|2.95|-1.07|1.28|0.68|5.89|3.38|3.1|4|4.46|1.02|0.98|1.93|0|0|114286868|359089000|1715613000|27587955900|0|0|0||0|13000
2022-02-19 13:37:00|russ2000_0019|HIW|109|202112|202112|105|199509|202112|35.83|17.33|9.32|10.27|5.15|6.27|1.77|1.94|1.17|1.13|0|2.56|5.9|4.49|3.46|6.09|2.09|2|3.14|2.56|0.84|0.88|0|0|24406788|23152000|2759208000|7645536500|0|0|0||0|348
2022-02-19 13:37:05|russ2000_0021|BDC|113|202109|202109|110|199406|202112|30.02|39.16|1.38|1.37|1.13|1.04|3.08|2.6|1.04|1.53|2.31|0.58|0.51|0.36|4.03|2.68|2.69|5|4.03|1.8|1.89|0.7|0|0|221033434|643757000|429278000|3301476200|0|0|0||0|6200
2022-02-19 13:37:10|russ2000_0022|RLJ|48|202109|202109|35|201109|202006|105.44|34.96|4.71|6.99|2.82|3.59|1.21|1.13|0.71|0.99|2.62|2.08|4.97|0.29|1.46|-7.16|1.84|1|3.03|2.21|1.51|0.74|0|0|415295587|624551000|138972000|4466800800|0|0|0||0|77
2022-02-19 13:37:12|russ2000_0023|HEI|151|202109|202109|125|199009|202112|33.36|67.27|2.77|9.99|2.65|10.08|3.19|8.17|0.28|0.1|0.82|0.66|0.53|0.13|8.3|11.36|0|0|3.04|1.61|0.94|0.6|0|0|31886904|108298000|193638000|18644754300|0|0|0||0|5600
2022-02-19 13:37:17|russ2000_0025|MANH|100|202112|202112|95|199803|202112|51.36|91.56|4.85|15.21|5.5|15.86|12.31|42.04|0.02|0|3.85|1.23|0|0|30.21|49.09|4.89|8|6.73|1.02|1.92|1.8|0|0|103908454|263706000|41161000|9719805700|0|0|0||0|3600
2022-02-19 13:37:21|russ2000_0027|WST|150|202109|202109|124|199012|202112|37.89|55.15|2.21|12.8|2.1|13.29|3.11|15.78|0.48|0.12|1.69|0.64|1.58|0.15|8.07|28.07|2.6|7|2.39|1.21|0.79|0.78|0|0|116371429|688000000|1065000000|34310220100|0|0|0||0|9200
2022-02-19 13:37:26|russ2000_0029|VRNT|70|202109|202109|72|200212|202012|155.94|410.17|1.46|2.99|1.39|2.58|8.23|3.51|-118.16|0.29|-9.19|6.25|0|0|2.82|-0.04|4.28|6|3.11|3.81|1.12|0.24|0|0|288345373|308508000|114332000|4057145600|0|0|0||0|4400
2022-02-19 13:37:30|russ2000_0031|TDY|96|202112|202112|89|199909|202112|22.26|42.3|1.75|5.84|1.57|4.48|3.28|2.73|0.46|0.54|0.01|-2.05|0|0|12.34|4.82|3.74|4|2.28|1.01|1.19|1.79|0|0|117875281|474700000|827500000|23626915800|0|0|0||0|10670
2022-02-19 13:37:34|russ2000_0032|FAF|53|202112|202112|46|201006|202112|12.75|6.95|0.65|0.98|0.75|0.96|1.28|1.52|0.2|0.4|2.71|7.79|2.61|2.47|9.52|18.48|0|0|3.63|1.25|0.94|1.33|2572080640|5434455000|1118437980|1228000000|716216000|8887486200|0|0|0||0|19597
2022-02-19 13:37:36|russ2000_0034|AZPN|110|202112|202112|106|199506|202112|98.29|31.25|5.8|13.71|6.07|13.93|12.12|14.69|0.03|0.41|0.08|2.66|0|0|78.76|25.73|4.26|8|5.21|1.17|1.79|1.31|0|0|114955191|211399000|34725000|10257208700|0|0|0||0|1897
2022-02-19 13:37:40|russ2000_0035|MTN|100|202109|202109|98|199706|202112|75.79|78.01|3.05|6.32|2.44|5.55|3.15|7.51|0.92|1.97|1.53|-0.27|2.02|0.66|3.91|3.17|2.16|3|5.18|1.34|0.83|0.7|0|0|153478475|1468380000|2266798000|12345006200|0|0|0||0|46500
2022-02-19 13:37:45|russ2000_0036|WCG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:37:45|russ2000_0037|CUBE|73|202109|202109|69|200409|202112|124.52|51.83|10.97|17.63|7.14|14.63|2.37|6.02|0.88|1.14|-3.43|-0.96|4.26|2.41|1.27|5.43|2.17|3|3.9|2.81|0.77|1.67|0|0|16207779|20332000|54385000|13791674600|0|0|0||0|3111
2022-02-19 13:37:49|russ2000_0038|PB|96|202112|202112|92|199812|202112|15.4|12.66|5.77|4.4|5.43|6.04|1.54|1.05|0.2|0.02|1.06|3.92|1.79|2.75|8.63|8.26|0|0|5.7|1.65|0.96|0.37|9695830663|30771762000|363767811|2547739000|319799000|5040117600|0|0|0||0|3756
2022-02-19 13:37:52|russ2000_0039|JACK|124|202109|202109|89|199909|202112|24.12|11.25|1.6|2.65|1.34|1.69|6.54|167.16|1.84|-1.56|10.97|11.89|1.7|1.97|10.23|31.58|2.97|5|4.8|5.35|0.73|1.61|0|0|38652767|55346000|1256980000|3030953500|0|0|0||0|5300
2022-02-19 13:37:56|russ2000_0040|THS|71|202112|202112|66|200506|202112|38.82|44.41|1.28|0.95|0.87|0.53|1.65|1.22|0.83|1.03|-3.28|3.85|0|0|1.65|-0.33|2.86|3|8.13|4.26|0.55|-0.84|0|0|66729618|308600000|1184700000|4105918800|0|0|0||0|10000
2022-02-19 13:37:59|russ2000_0042|NBIX|102|202112|202112|99|199703|202112|252.83|18.53|22.81|7.1|27.85|7.74|9.75|5.97|0.55|0.24|0|0|0|0|-22.03|5.63|3.87|8|5.84|2.97|1.08|0.24|0|0|270422039|711300000|155800000|7557319500|0|0|0||0|900
2022-02-19 13:38:03|russ2000_0043|FANG|44|202109|202109|37|201209|202112|36.07|57.38|10.94|4.9|8.14|3.37|2.32|1.72|0.42|0.6|-1.41|1.28|1.96|1.61|-2.29|2.45|1.95|4|5.04|2.81|1.42|-0.7|0|0|139772902|457000000|20406000000|27385182900|0|0|0||0|732
2022-02-19 13:38:05|russ2000_0044|CW|131|202109|202109|126|199006|202112|17.44|22.68|1.55|2.5|1.39|2.28|1.89|2.87|0.37|0.55|5.74|2.46|1.33|0.51|8.84|8.44|2.59|5|2.55|1.83|0.93|0.82|0|0|106449223|234416000|500838000|6268124500|0|0|0||0|8200
2022-02-19 13:38:10|russ2000_0046|SEMG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:38:10|russ2000_0047|CNO|76|202112|202112|72|200312|202112|30.72|7.51|-1.4|-4.17|0.67|0.79|0.63|0.57|0.69|0.76|9.13|13.71|1.78|2.1|2.48|4.8|0|0|4.66|1.94|1.7|0.94|0|0|11836601389|24905000000|0|-17192647600|0|0|0||0|3400
2022-02-19 13:38:13|russ2000_0048|DAN|149|202109|202109|55|200803|202112|23.07|15.83|0.5|0.63|0.37|0.38|2.06|1.77|1.45|1.33|4.1|4.59|1.64|1.75|-3.71|4.81|1.87|3|4.06|1.92|2.41|0.62|0|0|543600813|238000000|2359000000|5561441100|0|0|0||0|38200
2022-02-19 13:38:17|russ2000_0050|SF|151|202109|202109|130|198906|202112|39.19|11.27|1.11|1.18|1.07|1.93|1.35|1.91|1.12|0.26|0.41|6.03|1.09|0.8|4.84|14.6|0|0|3.98|0.92|1.31|0.44|7249891456|20398874000|976576031|4296738000|1064487000|5455077000|0|0|0||0|8500
2022-02-19 13:38:23|russ2000_0051|GWRE|46|202109|202109|31|201112|201909|341.74|451.82|9.2|10.23|10.18|10.92|6.98|5.38|0.21|0.23|-4.49|1.71|0|0|48.24|-5.08|5.07|4|5.05|4.35|1.17|0.83|0|0|611570432|841782000|177342000|7565625700|0|0|0||0|2942
2022-02-19 13:38:25|russ2000_0052|UNFI|101|202109|202109|98|199706|202112|26.5|12.08|0.46|0.16|0.37|0.08|2.74|1.35|0.78|1.5|-4.93|0.71|0|0|6.05|6.01|4.51|8|8.1|2.96|1.27|-0.3|0|0|16619490|46000000|2864000000|4728131800|0|0|0||0|28300
2022-02-19 13:38:29|russ2000_0054|TEN|89|202109|202109|72|200312|202112|21.15|3.62|0.47|0.32|0.21|0.05|18.93|7.59|4.85|-56.98|-4.56|29.59|16.26|7.47|1.08|4.32|3.44|5|4.64|2.27|1.77|0.05|0|0|239595506|589000000|2885000000|5786447100|0|0|0||0|73000
2022-02-19 13:38:33|russ2000_0055|MTG|122|202112|202112|118|199206|202112|12.57|8.06|2.44|-1.14|3.73|4.25|1.93|0.95|0.39|0.24|-2.35|5.6|0.94|1.95|6.39|10.51|0|0|7.74|3.87|1.9|1.72|0|0|2634804875|284690000|45614000|-1355863700|0|0|0||0|739
2022-02-19 13:38:37|russ2000_0056|POL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:38:38|russ2000_0057|DLX|152|202112|202112|124|199012|202112|17.21|18.28|1.76|1.49|1.53|0.68|6.94|2.39|-21.65|2.93|6.83|-6.87|4.02|3.74|19.32|3.21|3.94|7|4.72|7.22|1.17|0.11|0|0|82624917|41200000|190500000|3012897000|0|0|0||0|6185
2022-02-19 13:38:43|russ2000_0058|CASY|152|202109|202109|127|199003|202112|19.57|23.3|0.5|0.77|0.42|0.65|2.67|3.28|0.7|0.81|1.54|0.04|0.77|0.74|8.66|8.53|3.66|8|3.57|1.82|0.71|0.84|0|0|65966801|311698000|3854692000|8369230700|0|0|0||0|37205
2022-02-19 13:38:48|russ2000_0059|EPR|95|202109|202109|92|199812|202112|41.5|365.31|13.99|12.74|8.05|7.34|1.43|1.35|0.97|1.02|-0.32|7.93|7.61|2.61|4.31|0.57|2.14|2|5.05|2.81|0.95|0.05|0|0|80621617|144433000|175987000|6092286400|0|0|0||0|53
2022-02-19 13:38:51|russ2000_0060|MKTX|72|202112|202112|68|200412|202112|44.74|56.66|10.97|21.55|12.14|22.24|8.32|14.92|0|0|2.3|0.76|0.84|0.64|21.07|25.47|5.81|7|3.98|2.72|0.65|1.24|0|0|198494345|506735000|167021000|15306297800|0|0|0||0|606
2022-02-19 13:38:55|russ2000_0062|AEO|116|202109|202109|111|199403|202112|20.33|12.87|1.09|0.73|1.12|0.95|3.55|2.73|0.25|0.24|6.61|4.18|2.66|2.86|18.43|24.37|4.31|8|7.82|17.52|1.51|1.29|0|0|350752786|740668000|1813516000|3583484200|0|0|0||0|35000
2022-02-19 13:38:59|russ2000_0063|SXT|152|202112|202112|148|198412|202112|19.75|35.61|1.63|3.4|1.28|3.06|2.43|4.48|0.7|0.55|3.46|2.83|2.46|1.58|8.03|8.2|2.46|5|3.38|1.07|0.81|0.23|0|0|13405926|25740000|446478000|4690956600|0|0|0||0|3948
2022-02-19 13:39:04|russ2000_0065|SHO|73|202109|202109|62|200409|202003|40.47|16.06|4.22|9.3|2.5|6.8|1.37|1.44|0.98|0.36|4.67|0.82|7.76|6.61|1.25|-4.93|2.28|1|4.86|4.07|1.66|0.81|0|0|283775159|179487000|75072000|3449356100|0|0|0||0|40
2022-02-19 13:39:08|russ2000_0066|GNRC|54|202112|202112|43|201103|202112|24.97|42.25|3.27|6.61|2.66|6.59|6.55|12.46|1.57|0.44|0|0|0|0|9.03|20.9|4.71|7|6.35|2.66|0.91|1.35|0|0|170328692|147339000|562740000|22671094200|0|0|0||0|6797
2022-02-19 13:39:10|russ2000_0068|AKRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:39:11|russ2000_0069|BLUE|39|202109|202109|-159|202209|198200|0|0|122.72|-0.42|142.45|13.53|4.27|0.87|0|0|-13.12|-5.6|0|0|-34.72|-72.82|1.67|1|10.86|8.26|2.09|1.52|0|0|779830167|777601000|220180000|-22545400|0|0|0||0|1213
2022-02-19 13:39:13|russ2000_0071|RDN|119|202109|202109|116|199212|202112|11.2|7.2|2.19|-0.78|2.89|2.93|1.33|0.87|0.45|0.37|-1.94|8.4|0.42|2.64|6.43|9.56|0|0|6.79|3.16|1.8|1.62|268542696|290502000|1998147393|6352436000|106860000|-1066263200|0|0|0||0|1600
2022-02-19 13:39:17|russ2000_0072|JCOM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:39:17|russ2000_0073|WWD|101|202112|202112|97|199709|202112|138.97|34.49|1.7|3.2|1.68|3.2|2.54|3.12|0.47|0.33|1.63|1.57|1.46|0.59|9.55|6.8|2.84|3|2.36|1.68|1.46|1.03|0|0|72634881|426075000|934403000|7206053900|0|0|0||0|7200
2022-02-19 13:39:22|russ2000_0076|WWW|149|202106|202109|124|198912|202012|26.8|76.83|1.04|1.41|0.95|1.04|2.27|3.79|0.51|1.63|2.47|2.44|1.09|1.39|8.73|-5.98|3.35|7|3.93|2.45|1.09|2.51|0|0|94432657|183600000|262000000|3229059500|0|0|0||0|3400
2022-02-19 13:39:28|russ2000_0077|WBS|140|202112|202112|128|198912|202112|17.05|14.59|4.67|-0.25|2.7|4.05|1.26|1.57|1.69|0.17|0.35|4.58|2.73|2.85|3.48|10.21|0|0|3.72|6.1|1.09|-0.62|10928331031|29847029000|1133617519|4696424000|204557000|-505963500|0|0|0||0|3345
2022-02-19 13:39:32|russ2000_0081|SYNA|81|202112|202112|77|200209|202112|69.39|84.72|2.02|8.39|2.45|7.64|25.5|10.57|0.39|0.92|1.48|-0.91|0|0|10.32|8.28|4.52|6|17.14|4.05|1.6|0.14|0|0|275217358|573900000|56900000|11850745700|0|0|0||0|1463
2022-02-19 13:39:36|russ2000_0082|PEB|47|202109|202109|34|201112|202006|156.33|15.35|5.98|9.22|3.87|5.21|1.26|0.92|0.53|0.75|-1.99|0.67|3.52|0.18|1.2|-5.67|1.7|1|8.03|8.74|1.49|0.56|0|0|115833915|157554000|199745000|5141853700|0|0|0||0|53
2022-02-19 13:39:38|russ2000_0083|WSO|150|202109|202109|132|198812|202112|23.12|24.52|0.86|1.66|0.77|1.5|2.62|6.04|0.44|0.1|0.53|2.15|2.18|3.01|9.27|20.76|3.83|8|4.05|3.28|0.9|1.48|0|0|29495242|118268000|379547000|10438049300|0|0|0||0|5800
2022-02-19 13:39:43|russ2000_0084|BERY|45|202112|202112|36|201212|202112|31.5|13.71|1.54|1.31|0.74|0.73|10.82|3.1|-4.4|2.86|-4.98|1.44|0|0|3.37|5.74|3.31|3|1.99|1.29|1.09|1.56|0|0|333095238|582000000|5215000000|18819186500|0|0|0||0|47000
2022-02-19 13:39:45|russ2000_0085|IDA|151|202109|202109|124|199012|202112|16.11|22.15|3.28|5.15|1.98|3.99|1.54|2.14|0.98|0.75|2.48|3.42|4.89|2.54|4.92|5.44|1.44|2|3.36|1.33|0.46|0.97|0|0|78836532|299672000|4820420000|7235684600|0|0|0||0|1943
2022-02-19 13:39:51|russ2000_0086|POOL|111|202109|202109|105|199509|202112|29.13|36.63|1.37|4.46|1.26|4.49|9.22|22.84|1.23|0.37|4.46|1.52|1.44|0.53|17.35|52.62|4.52|8|5.99|3.32|1.04|2.2|0|0|20650486|83475000|332346000|22761095300|0|0|0||0|4500
2022-02-19 13:39:55|russ2000_0087|MPW|71|202112|202112|66|200506|202112|22.91|24.01|13.97|16.32|8.05|9.03|1.41|1.65|0.9|1.34|-11.5|-7.86|7.57|4.86|4.11|3.59|1.87|2|4.91|5.09|0.81|0.81|0|0|217028809|459227000|10261000|23981485000|0|0|0||0|106
2022-02-19 13:39:58|russ2000_0088|GEO|115|202109|202109|110|199406|202112|33.58|7.39|1.73|1.46|1.19|0.4|2.94|0.92|1.59|2.9|9.11|21.54|10.95|26.36|7.1|3.63|1.84|3|3.72|17.4|1.33|-0.26|0|0|65174409|537070000|2173479000|3358888400|0|0|0||0|20000
2022-02-19 13:40:03|russ2000_0089|SUI|114|202109|202109|112|199312|202112|148.63|61.56|9.5|13.65|5.01|10.96|6.75|3.5|4.61|0.7|-3.13|-10.17|6.34|1.58|1.27|3.66|1.93|3|2.66|6.34|0.59|1.61|0|0|60659193|245940000|1278127000|28948946500|0|0|0||0|4872
2022-02-19 13:40:07|russ2000_0090|ACAD|75|202109|202109|4|201012|201112|3.2|2.57|4278.53|6.13|4783.93|7.24|7.24|6.08|-0|0|-9.34|-1.2|0|0|-70.62|-31.97|5.79|8|7.74|4.12|2.29|-0.55|0|0|230299869|540291000|68613000|3425559500|0|0|0||0|570
2022-02-19 13:40:10|russ2000_0091|ACHC|45|202109|202109|32|201212|202012|83.35|44.51|3.54|2.93|2.08|2.39|2.59|2.22|1.34|0.59|-9.27|5.98|0|0|0.19|-14.93|3.54|4|9.63|3.04|1.23|0.76|0|0|83442415|196313000|1768187000|6633664800|0|0|0||0|42200
2022-02-19 13:40:13|russ2000_0092|MOG.A|151|202112|202112|147|198503|202112|29.78|15.75|1.05|1.18|0.68|0.9|1.5|1.92|1.14|0.54|-1.66|3.23|1.66|1.24|5.04|7.29|2.46|5|1.51|1.91|1.2|1.18|0|0|82591746|105205000|726155000|3410578400|0|0|0||0|14000
2022-02-19 13:40:18|russ2000_0094|ENS|79|202112|202112|67|200503|202112|19.38|22.56|1.05|1.23|0.89|1.08|2.03|2.1|0.62|0.81|3.11|3.41|1.01|0.89|7.52|5.66|3.7|5|3.6|2.3|1.29|1.36|0|0|234731959|397060000|501888000|3901281900|0|0|0||0|11400
2022-02-19 13:40:21|russ2000_0095|FICO|145|202112|202112|125|199009|202112|37.26|31.67|4.35|9.81|4.38|9.71|9.51|90.9|0.84|-3.03|4.87|9.98|0.26|0.05|14.07|33.62|3.51|8|3.67|2.95|1.3|2.21|0|0|122980699|162157000|70658000|12848781500|0|0|0||0|3516
2022-02-19 13:40:26|russ2000_0096|PCRX|49|202109|202109|26|201506|202112|334.72|45.1|11.01|4.91|10.21|5.43|12.06|3.81|0.8|0.67|-9.1|-5.78|0|0|-44.44|5.5|4.64|6|11.48|15.27|1.53|-0.23|0|0|221819745|693858000|229025000|2520398600|0|0|0||0|624
2022-02-19 13:40:29|russ2000_0097|EME|111|202109|202109|104|199512|202112|19.16|18.51|0.3|0.64|0.32|0.7|1.87|3.05|0.43|0.13|3.31|3.69|0.53|0.41|17.39|15.33|2.93|6|5.28|1.17|1.09|1.29|0|0|282602450|663905000|422241000|6411826800|0|0|0||0|33000
2022-02-19 13:40:32|russ2000_0098|UMPQ|92|202112|202112|88|199912|202112|21.05|8.82|2.07|-2.19|3.11|3.13|1.28|1.54|0.32|0.14|1.19|10.83|2.77|4.35|4.27|12.61|0|0|5.29|2.11|0.85|0.4|10345544353|26594685000|1826470737|6632056000|253491000|-3189758100|0|0|0||0|3920
2022-02-19 13:40:36|russ2000_0099|EEFT|100|202112|202112|73|200309|202112|49.41|44.02|2.96|2|2.66|2.17|5.18|4.18|0.5|1.14|-3.94|-1.18|0|0|-1.43|2.64|3.18|5|4.38|2.8|1.55|0.7|0|0|403803980|1803900000|506900000|5791944000|0|0|0||0|8100
2022-02-19 13:40:41|russ2000_0100|CMPR|70|202112|202112|60|200512|202012|77.35|51.95|2.8|1.2|2.76|0.68|13.75|28.22|1.41|-4.49|3.29|-3.77|0|0|10.4|-3.66|6.19|8|15.15|2.15|1.14|0.51|0|0|102293179|378358000|384322000|3184973100|0|0|0||0|14000
2022-02-19 13:40:44|russ2000_0101|LTM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:40:45|russ2000_0103|OPK|103|202109|202109|62|200606|202112|90.65|45.27|27.54|1.66|29.36|1.67|81.43|1.72|0.88|0.11|-7.62|-3.22|0|0|-282.11|3.94|2.46|5|6.23|7.36|1.24|-0.33|0|0|58094680|148599000|141002000|3358013300|0|0|0||0|5269
2022-02-19 13:40:48|russ2000_0105|POR|86|202109|202109|63|200603|202112|21.21|20.46|2.46|3.27|1.44|2|1.38|1.75|0.98|1.23|1.17|2.33|3.7|3.24|3.76|3.97|2.81|4|4.9|1|0.45|1.54|0|0|82279070|294000000|7773000000|7675168900|0|0|0||0|3639
2022-02-19 13:40:52|russ2000_0107|RH|76|202109|202109|37|201209|202112|97.03|18.56|1.89|2.26|2.01|3.22|48.88|8.49|0.73|2.33|7.91|-0.48|0|0|0.18|42.16|5.6|8|23.33|14.18|1.84|2.17|0|0|91644437|2198961000|1957215000|8709099100|0|0|0||0|5000
2022-02-19 13:40:54|russ2000_0108|SKX|92|202112|202112|88|199912|202112|27.29|17.28|0.82|1|0.91|1.08|2.36|2.38|0.23|0.1|-0.78|1.83|0|0|10.46|20.9|4.93|8|4.99|2|1.55|2.31|0|0|392032522|894863000|2353489000|5833242600|0|0|0||0|11700
2022-02-19 13:40:58|russ2000_0110|CLNY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:40:58|russ2000_0111|PRAA|77|202109|202109|74|200306|202112|16.5|12.7|4.16|4.2|3.09|2.05|2.56|1.56|1.01|1.81|0|0|0|0|10.96|4.57|4.09|4|18.84|9.31|1.38|1.08|0|0|59766032|56545000|105765000|4575730900|0|0|0||0|3521
2022-02-19 13:41:02|russ2000_0112|CRZO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:41:02|russ2000_0116|ABMD|137|202112|202112|104|199512|202112|116.61|102.53|10.2|14.86|11.14|15.58|6.77|10.92|0|0|-3.14|0.08|0|0|-6.77|9.9|3.73|8|6.11|2.45|1.04|1.15|0|0|112551371|669221000|205949000|14463710500|0|0|0||0|1725
2022-02-19 13:41:08|russ2000_0117|DRH|67|202109|202109|57|200606|202009|38.34|26.58|4.2|6.71|2.58|4.59|1.18|1.32|0.67|0.65|-1.94|-2.61|5.5|9.9|0.98|-14.93|1.56|1|4.76|2.65|1.61|0.16|0|0|97387200|66499000|2644985000|2929020700|0|0|0||0|29
2022-02-19 13:41:11|russ2000_0118|CLDX|144|202106|202106|-159|202209|198200|0|0|71.37|119|75.47|150.74|5.44|3.18|0.08|0.05|-12.59|-10.71|0|0|-95.46|-28.85|1.21|1|5.25|10.88|2.04|1.5|0|0|71721344|423089000|6358000|964228700|0|0|0||0|125
2022-02-19 13:41:16|russ2000_0119|IDTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:41:16|russ2000_0120|CBRL|151|202109|202109|130|198906|202112|23.22|25.27|1.22|1.03|1.14|0.95|3.92|4.45|1.23|0.6|6.09|6.5|1.29|3.02|12.65|9.44|3.71|7|7.4|6.52|1.08|0.75|0|0|73564059|125865000|1933965000|3053508200|0|0|0||0|70000
2022-02-19 13:41:21|russ2000_0121|SWX|151|202109|202109|128|198912|202112|19.37|17.56|1.78|2.37|0.78|1.16|1.46|1.45|1.52|1.42|-3.01|-9.25|4.12|3.36|3.34|3.93|2.08|2|1.71|1.42|0.52|1.08|0|0|40264991|186690000|7701752000|8303487300|0|0|0||0|2272
2022-02-19 13:41:26|russ2000_0123|PRI|54|202112|202112|47|201003|202112|13.19|13.98|1.29|1.89|2.02|2.31|2.24|2.9|0.6|0.95|6.17|0.49|0.99|1.22|10.94|9.77|0|0|4.7|0.64|1.27|1|0|0|1742958692|3180311000|47942000|5012956000|0|0|0||0|2824
2022-02-19 13:41:29|russ2000_0125|HMHC|37|202109|202109|2|202106|202112|14.62|12.11|1.46|1.64|1.2|1.74|3.15|5.62|1.5|0.86|8.98|8.26|0|0|-11.04|25.37|4.06|6|3.26|1.86|0.72|-0.08|0|0|274359571|420318000|198388000|1972866800|0|0|0||0|2600
2022-02-19 13:41:31|russ2000_0127|VSAT|107|202112|202112|100|199612|202112|99.56|155|2.34|2.11|2.1|1.31|2.81|1.29|0.42|0.83|-3.37|-1.32|0|0|5.06|0.46|2.6|3|6.57|8|1.48|-0.14|0|0|74714108|166032000|3947680000|5367689800|0|0|0||0|5800
2022-02-19 13:41:36|russ2000_0128|NJR|151|202112|202112|125|199009|202112|19.48|32.9|1.25|3|0.79|1.66|2.25|2.38|1.03|1.65|1.96|1.54|4.62|3.42|6.84|3.5|1.59|2|2.93|2.69|0.4|1.3|0|0|20959430|1259000|4516720000|6775515400|0|0|0||0|1251
2022-02-19 13:41:41|russ2000_0131|UBSI|148|202112|202112|124|199012|202112|15.76|12.28|4.56|-1.77|4.5|4.48|1.76|1.13|0.77|0.2|4|4.44|4.03|3.85|7.24|6.96|0|0|5.43|1.66|0.78|0.4|6182247172|23350263000|1060965547|7800869000|81942000|-1664948000|0|0|0||0|3051
2022-02-19 13:41:47|russ2000_0132|NHI|123|202109|202109|120|199112|202112|18.69|18.06|13.47|12.37|10.58|8.29|6.26|1.68|1.08|0.84|6.75|6.51|7.8|7.08|9.03|4.76|2.5|3|1.86|2.63|0.57|1.34|0|0|58475868|48393000|519479000|3879784500|0|0|0||0|20
2022-02-19 13:41:51|russ2000_0134|RHP|103|202109|202109|94|199612|202006|131.52|24.7|3.84|11.42|2.49|7.23|3.95|41.34|0.75|-74.56|1.58|-0.98|3.86|5.63|2.5|-8.85|1.7|1|6.87|3.03|1.33|1.08|0|0|87584041|53155000|3066335000|7947943300|0|0|0||0|995
2022-02-19 13:41:55|russ2000_0136|MDSO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:41:55|russ2000_0137|HNI|151|202109|202109|124|199012|202112|29.15|25.08|0.94|0.88|0.89|0.86|3.6|2.92|0.39|0.28|4.33|2.34|2.24|2.94|13.54|9.44|3.85|8|2.86|1.95|1.01|0.77|0|0|48004835|127735000|452171000|1807706200|0|0|0||0|7700
2022-02-19 13:42:01|russ2000_0139|BID|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:42:01|russ2000_0140|HR|114|202109|202109|111|199403|202112|83.9|175.78|12.59|12.1|8.36|8.44|1.7|2.18|0.79|0.8|-0.18|-4.3|6.72|3.82|3.3|0.81|2.11|2|3.14|2.65|0.74|0.91|0|0|13892421|16000000|149705000|6351032600|0|0|0||0|308
2022-02-19 13:42:06|russ2000_0141|POST|46|202112|202112|37|201209|202112|64.23|47.33|2.07|2.11|1.13|1.16|1.59|2.53|1.67|2.91|-11.47|0.22|0|0|-1.54|0.7|3.02|3|8.12|2.52|0.42|0.85|0|0|686113636|1158000000|1769000000|13163829800|0|0|0||0|10735
2022-02-19 13:42:08|russ2000_0142|OLN|152|202112|202112|141|198609|202112|42.12|7.24|0.87|1.3|0.64|1.05|1.83|3.4|0.88|1.05|3.01|6.8|4.85|1.39|6.26|23.96|1.61|5|4.58|1.49|1.2|2.14|0|0|146270803|180500000|3286000000|11617936000|0|0|0||0|8000
2022-02-19 13:42:12|russ2000_0144|TXRH|73|202109|202109|69|200409|202112|36.16|29.68|1.56|1.87|1.76|1.96|4.09|5.86|0.16|0.18|3.17|1.52|1.73|1.34|12.51|17.32|4.06|5|7.67|4.46|0.86|1.12|0|0|103671957|436563000|1698113000|6010454900|0|0|0||0|61600
2022-02-19 13:42:16|russ2000_0145|INFN|67|202109|202109|34|200806|201612|56.87|53.06|2.17|1.68|1.89|1.43|3.04|6.01|0.46|1.38|-3.81|-3.82|0|0|-17.39|-16.84|4.54|6|9.82|11.44|-4.54|-0.24|0|0|235695918|203484000|214189000|2310475800|0|0|0||0|3050
2022-02-19 13:42:20|russ2000_0146|ACIW|112|202109|202109|105|199509|202112|106.02|47.9|2.86|3.82|2.79|3.13|4.55|3.34|3.12|0.9|0.32|2.34|0|0|6.47|3.67|3.66|5|4.29|1.94|1.17|0.69|0|0|95571798|141482000|111127000|5007689400|0|0|0||0|3768
2022-02-19 13:42:24|russ2000_0147|NWE|152|202112|202112|65|200509|202112|17.77|15.38|3.01|4.18|1.84|2.17|1.52|1.39|1.33|1.09|1|-3.67|3.9|4.37|0.98|4|2.74|3|3.18|1.47|0.48|1.39|0|0|24958261|2820000|5247232000|5593115300|0|0|0||0|1483
2022-02-19 13:42:29|russ2000_0149|FCNCA|128|202112|202112|120|199112|202112|13.37|15.38|0.62|-4.13|2.22|4.5|1.24|1.96|0.72|0.25|1.38|0.42|0.91|0.28|6.19|9.62|0|0|0.62|6.69|0.64|0.81|16024213616|51406094000|3273814864|18655901000|1233418000|-7663455500|0|0|0||0|6722
2022-02-19 13:42:34|russ2000_0150|MTX|124|202112|202112|117|199209|202112|19.31|15.91|1.48|1.74|1.36|1.37|1.77|1.59|0.41|0.66|1.72|3.45|0.31|0.27|6.46|6.56|1.97|3|2.31|0.9|1.08|1.32|0|0|162604127|304400000|1049100000|3156702000|0|0|0||0|3566
2022-02-19 13:42:38|russ2000_0151|CAKE|117|202109|202109|114|199306|202112|34.47|310.38|1.64|0.89|1.68|0.68|4.05|6.43|0.25|1.45|5.45|-7.64|2.36|3.78|12.48|4.69|3.71|7|11.83|12.5|1.36|-0.54|0|0|54165198|131030000|2014491000|2376916000|0|0|0||0|42500
2022-02-19 13:42:42|russ2000_0152|CTB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:42:42|russ2000_0153|EPAM|47|202109|202109|40|201112|202112|46.31|96.67|4.12|11.35|4.51|12.17|6.65|16.9|0.03|0.01|-1.22|-0.1|0|0|20.91|20.07|6.5|7|2|1.41|1.38|2.61|0|0|465939341|1266614000|369509000|38291971200|0|0|0||0|41168
2022-02-19 13:42:45|russ2000_0154|PLT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:42:45|russ2000_0155|NRZ|40|202112|202112|35|201303|202112|9.48|8.07|15.54|13.18|6.56|2.3|1.12|0.97|3.64|4.78|-19.68|-30.55|12.53|7.72|3.35|2.12|0|0|2.53|2.27|1.37|0.83|0|0|7223647216|10729114000|173748000|28507638700|0|0|0||0|12296
2022-02-19 13:42:47|russ2000_0156|BXS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:42:47|russ2000_0157|ABG|80|202112|202112|76|200212|202112|12.51|6.86|0.43|0.53|0.2|0.34|2.45|3.01|3.06|0.27|6.93|7.04|9.2|8.79|4.4|19.31|4.79|8|6.14|6.03|1.57|0.62|0|0|46568938|189400000|1412700000|5053598400|0|0|0||0|7900
2022-02-19 13:42:51|russ2000_0158|THOR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:42:51|russ2000_0160|PDCE|142|202109|202109|116|199212|202112|55.03|122.95|2.42|2.88|1.81|2.37|1.34|1.87|0.44|0.49|0|0|0|0|7.52|1.05|1.53|5|5.63|7.29|1.45|-0.22|0|0|53156440|99922000|4826337000|5893563100|0|0|0||0|520
2022-02-19 13:42:56|russ2000_0161|DAR|111|202109|202109|108|199412|202112|30.33|19.83|1.15|2.63|0.83|2.4|2.36|3.22|1.88|0.43|-0.03|1.21|0|0|5.17|11.99|2.63|4|2.35|1.71|0.99|1.59|0|0|56549865|67188000|1995330000|12111755000|0|0|0||0|10000
2022-02-19 13:43:00|russ2000_0163|TCBI|87|202112|202112|74|200306|202112|20.73|13.13|4.11|-2.36|4.06|3.36|1.83|1.06|1.02|0.97|0|0|0|0|4.8|4.08|0|0|6.87|3.49|1.38|1|9734139989|28109365000|1631145483|7946659000|20901000|-2133798400|0|0|0||0|1751
2022-02-19 13:43:03|russ2000_0165|ALGT|68|202112|202112|60|200612|202112|27.87|30.31|1.96|2.69|1.81|2.18|4.43|2.9|1.12|1.32|2.19|-0.74|1.66|1.55|13.03|6.66|3.76|2|9.44|4.8|0.63|-0.12|0|0|373105540|1182800000|2272285000|3957621900|0|0|0||0|4261
2022-02-19 13:43:07|russ2000_0166|PFPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:43:07|russ2000_0167|WETF|47|202112|202112|41|201109|202112|102.71|43.71|7.63|3.21|8.43|3.15|11.98|3.39|0.68|1.18|4.11|2.41|2.62|1.97|21.25|9.5|6.18|5|9.1|4.5|5.93|1.87|0|0|115581535|267875000|1077000|955976900|0|0|0||0|235
2022-02-19 13:43:10|russ2000_0168|LAD|108|202112|202112|100|199612|202112|17.67|8.46|0.5|0.6|0.26|0.39|1.9|1.91|2.29|0.94|2.89|-1.58|2.01|0.48|4.54|13.49|3.83|7|5.86|3.99|1.46|0.47|0|0|47443853|174800000|3052600000|12673588700|0|0|0||0|14538
2022-02-19 13:43:14|russ2000_0169|PBH|71|202112|202112|63|200603|202112|20.13|17.65|3.78|4.59|2.16|3.1|2.98|2.14|1.57|1.01|0|0|0|0|2.62|6.39|2.8|4|5.71|2.42|1.25|0.35|0|0|30054594|21018000|98704000|4686172400|0|0|0||0|505
2022-02-19 13:43:18|russ2000_0170|FNB|136|202112|202112|124|199012|202112|15.86|10.37|3.78|-1.21|2.7|3.07|1.22|0.76|1.09|0.43|0.48|8.88|3.91|3.94|5.01|5.55|0|0|4|4.09|0.6|0.21|8194439172|31726000000|1016412609|6919000000|345000000|-1517275500|0|0|0||0|4197
2022-02-19 13:43:23|russ2000_0172|HELE|152|202109|202109|120|199112|202112|17.2|24.2|1.32|2.47|1.19|2.32|1.84|3.63|0.39|0.33|1.28|1.45|0|0|9.32|12.14|3.22|7|3.09|7.92|1.08|0.04|0|0|34526395|44344000|195375000|5320575400|0|0|0||0|1769
2022-02-19 13:43:29|russ2000_0173|CATY|132|202112|202112|120|199112|202112|15.01|11.36|3.89|0.92|4.61|5.32|1.66|1.35|0.41|0.07|1.26|7.37|2.14|2.95|9.58|11.26|0|0|3.47|1.32|0.76|-0.07|5921801992|18058842000|759865080|3577013000|127236000|601960300|0|0|0||0|1205
2022-02-19 13:43:33|russ2000_0174|WTFC|104|202112|202112|98|199706|202112|20.03|11.62|2.51|-0.03|3.02|3.12|1.53|1.3|0.83|0.54|-2.27|2.59|0.86|1.4|5.13|6.91|0|0|5.9|1.53|0.77|0.31|12323585396|42095585000|1792845188|8111546000|1008487000|-42528300|0|0|0||0|5364
2022-02-19 13:43:37|russ2000_0175|DK|71|202109|202109|56|200603|202003|16.28|3.99|0.32|0.28|0.23|0.12|1.64|1.33|0.96|2.59|2.85|3.49|2.58|5.9|5.74|-13.25|2.45|1|4.39|4.55|1.63|0.2|0|0|435403108|830600000|2485900000|2649799700|0|0|0||0|3552
2022-02-19 13:43:40|russ2000_0176|ALE|152|202112|202112|128|198912|202112|26.22|21.78|8.14|4.37|4.56|2.51|1.39|1.44|0.87|0.82|1.65|2.02|9.73|3.8|5.27|3.52|1.83|2|3.17|0.76|0.52|1.48|0|0|109541071|45100000|5116600000|5896358200|0|0|0||0|1365
2022-02-19 13:43:46|russ2000_0177|SLAB|88|202112|202112|84|200012|202112|79.84|4.34|5.29|7.53|6.15|11.87|5.03|3.01|0.18|0.2|2.31|13.96|0|0|9.94|97.78|3.83|4|6.77|5.43|1.63|2.1|0|0|416138011|2039205000|146516000|5688930400|0|0|0||0|1667
2022-02-19 13:43:50|russ2000_0178|WAL|68|202112|202112|64|200512|202112|18.02|13.05|4.86|3.45|6.74|6.81|1.93|2.48|0.45|0.48|-1.21|-4.37|1.7|1.11|6.37|16.32|0|0|4.1|1.23|1.35|-0.06|11959341750|47612000000|2090946000|516400000|314900000|5573792800|0|0|0||0|1915
2022-02-19 13:43:53|russ2000_0179|GIII|131|202109|202109|126|199006|202112|28.14|8.01|0.52|0.6|0.42|0.51|1.46|0.88|0.52|0.35|-1.37|0.97|0|0|6.9|8.83|3.86|7|4.33|8.56|1.49|0.58|0|0|40087195|279564000|226478000|1557085500|0|0|0||0|3300
2022-02-19 13:43:57|russ2000_0180|BLKB|73|202109|202109|68|200406|202106|96.1|1372.55|4.24|4.79|4.04|4.26|10.38|9.72|0.96|1.33|1.67|3.87|1.27|0.84|15.3|-0.09|4.86|5|5.72|3.39|1.11|-0.45|0|0|24940423|27591000|122998000|4419904900|0|0|0||0|3100
2022-02-19 13:44:01|russ2000_0181|BKH|152|202112|202112|132|198812|202112|21.64|17.97|3.06|4.76|1.83|2.29|1.74|1.65|1.23|1.63|-1.58|-3.41|4.22|3.25|4.97|3.35|1.69|2|4.07|1.51|0.63|1.73|0|0|52376179|8921000|6449176000|9206842200|0|0|0||0|2884
2022-02-19 13:44:06|russ2000_0182|CIEN|100|202109|202109|97|199709|202112|239.82|20.26|4.92|2.51|5.05|3.03|8.57|3.31|-0.21|0.22|-0.87|1.29|0|0|-6.61|14.6|3.51|7|9.86|1.85|1.77|1.42|0|0|835213030|1604029000|329253000|9915038000|0|0|0||0|7241
2022-02-19 13:44:10|russ2000_0183|LPX|151|202109|202109|132|198812|202112|118.95|5.21|1.1|1.5|0.96|1.83|1.61|5.04|0.52|0.25|3.68|21.97|3.14|0.87|4.93|86.52|1.98|8|5.22|4.23|1.67|1.13|0|0|409138235|607000000|1018000000|6632953800|0|0|0||0|4500
2022-02-19 13:44:15|russ2000_0184|WAFD|152|202112|202112|129|198909|202112|14.15|14.06|8.67|-0.07|5.68|4.09|1.51|1.17|1.37|0.8|4.13|27.86|2.81|2.76|5.36|4.63|0|0|2.35|2.96|0.79|0.42|6330376168|15902046000|1014527336|3826786000|253488000|-40380000|0|0|0||0|2082
2022-02-19 13:44:20|russ2000_0185|CUZ|152|202112|202112|148|198412|202112|20.5|21.54|9.85|10.93|6.82|7.94|1.62|1.31|0.64|0.49|1.32|-1.49|5.91|3.05|7.33|4.19|1.56|2|2.88|3.09|0.84|1.18|0|0|34698762|8937000|19507000|8251354600|0|0|0||0|294
2022-02-19 13:44:25|russ2000_0187|XPO|80|202112|202112|62|200606|202112|23.01|27.48|0.56|0.53|0.39|0.41|1.45|8.65|0.87|3.14|-21.37|2.66|0|0|1.29|4.77|3.19|5|7.06|1.65|1.76|-0.16|0|0|290194541|260000000|2716000000|12100413600|0|0|0||0|42000
2022-02-19 13:44:28|russ2000_0188|CLVS|47|202109|202109|-159|202209|198200|0|0|19.98|5.05|18.11|1.91|9.2|10.53|-3.43|-2.66|-16.96|-20.76|0|0|-64.22|-70.96|3.44|4|17.83|19.02|1.14|-1.17|0|0|327529864|171949000|27181000|787628100|0|0|0||0|429
2022-02-19 13:44:30|russ2000_0189|FR|111|202112|202112|107|199503|202112|24.45|34.23|10.39|21.99|5.74|18.41|1.69|4.28|1.33|0.79|1.48|4.67|7.8|1.62|3.52|8.14|1.89|2|4.46|1.6|0.96|1.56|0|0|30026383|52268000|24764000|10267845600|0|0|0||0|153
2022-02-19 13:44:34|russ2000_0190|RLI|152|202112|202112|148|198412|202112|14.86|18.35|1.75|2.33|2|4.34|2.09|3.96|0.18|0.16|4.38|2.6|1.83|0.88|11.27|20.51|0|0|4.03|2.16|0.66|1.57|0|0|817272825|88804000|52161000|2717342900|0|0|0||0|875
2022-02-19 13:44:39|russ2000_0192|BRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:44:39|russ2000_0194|HCSG|150|202112|202112|124|199012|202112|29.88|18.11|1.07|0.69|1.18|0.81|3.72|2.93|0.09|0.11|1.42|5.08|2.27|5|13.06|9.58|3.1|6|8.83|7.88|0.59|-0.86|0|0|61681493|185190000|28102000|1140858800|0|0|0||0|44200
2022-02-19 13:44:44|russ2000_0195|AKR|111|202109|202109|108|199412|202112|38.92|194.27|12.54|15.13|6.12|6.62|1.84|1.26|1.76|1.19|-0.3|-0.07|5.81|2.11|2.14|0.27|1.21|2|3.22|2.46|0.7|1.07|0|0|68977464|17359000|41577000|4334460900|0|0|0||0|120
2022-02-19 13:44:48|russ2000_0197|OGS|37|202109|202109|32|201312|202112|22.77|19.83|3.21|4.75|2.21|2.39|1.75|1.75|0.86|1.74|0.47|-10.2|2.46|3.06|4.45|3.66|2.36|2|2.97|2.66|0.4|2.06|0|0|58084286|6467000|5078110000|8071387200|0|0|0||0|3700
2022-02-19 13:44:50|russ2000_0198|SHOO|113|202109|202109|107|199503|202112|27.09|24.4|1.39|2.05|1.52|2.19|3.79|4.52|0.07|0.06|5.68|4.18|1.62|1.34|15.98|18.65|4.48|8|3.62|3.74|1.57|0.78|0|0|90744318|259913000|127675000|3411122000|0|0|0||0|2800
2022-02-19 13:44:54|russ2000_0200|B|151|202109|202109|144|198512|202112|18.36|26.47|1.2|2.34|0.96|1.92|1.93|1.69|0.7|0.45|2.5|2.56|2.74|1.37|7.33|4.38|2.43|4|2.46|0.95|1.14|0.79|0|0|46452022|93475000|347541000|2897707900|0|0|0||0|5000
2022-02-19 13:44:59|russ2000_0201|CVLT|71|202112|202112|61|200609|202112|215.57|142.69|3.7|3.9|4.39|4.5|8.75|10.61|0.28|0.1|3.64|10.64|0|0|12.4|9.29|6.46|8|4.74|2.5|0.78|-0.43|0|0|300297985|233691000|124614000|2886161300|0|0|0||0|2671
2022-02-19 13:45:03|russ2000_0202|FNSR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:45:03|russ2000_0203|SAM|103|202109|202109|100|199612|202112|31.31|66.9|2.15|2.91|2.35|2.98|5.29|6|0.05|0.13|3.16|1.42|0|0|18.55|9.88|4.82|8|7.19|5.67|0.59|1.57|0|0|56956929|86504000|719859000|6093965600|0|0|0||0|2423
2022-02-19 13:45:08|russ2000_0204|SNX|76|202109|202109|73|200309|202112|6.96|16.04|0.15|0.42|0.1|0.21|0.86|1.28|0.47|0.52|-0.64|-1.85|1.82|0.86|8.91|6.18|3.09|3|4.13|1|1.31|2.02|0|0|304937627|993973000|483443000|13224317900|0|0|0||0|27000
2022-02-19 13:45:11|russ2000_0206|FUL|152|202109|202109|149|198409|202112|22.29|21.86|0.91|1.61|0.71|1.17|1.93|2.33|0.71|1.01|1.78|2.29|1.42|0.95|6.54|5.02|2.59|4|2.72|2|1.16|1.13|0|0|70803353|61786000|728111000|5273322800|0|0|0||0|6500
2022-02-19 13:45:50|russ2000_0207|TPH|40|202109|202109|36|201212|202112|13.2|7.6|1.13|0.99|0.86|0.87|1.32|1.32|0.68|0.57|1.77|13.32|0|0|4.76|12.13|4.06|5|10.07|3.08|1.56|1.6|0|0|226287194|587405000|52732000|3776016600|0|0|0||0|1163
2022-02-19 13:45:52|russ2000_0211|LFUS|120|202112|202112|116|199212|202112|52.07|26.92|2.2|3.81|2.11|3.87|3.09|4.26|0.41|0.34|1.33|0.87|0.98|0.64|9.11|11.83|2.98|5|5.17|0.98|0.98|0.95|0|0|156331966|478501000|467505000|7716724600|0|0|0||0|12200
2022-02-19 13:45:57|russ2000_0212|SBGI|111|202109|202109|104|199512|202112|47.99|13.85|3.75|2.19|1.51|0.31|3.88|0.93|1.09|-7.77|-0.22|1.43|5.76|3.08|0.4|1.28|2.7|4|5.16|7.26|1.52|-0.37|0|0|215289769|1058000000|962000000|13565289500|0|0|0||0|11600
2022-02-19 13:46:02|russ2000_0214|VLY|151|202112|202112|128|198912|202112|18.31|12.43|7.47|4.73|5.31|4.18|2.71|1.22|1.41|0.42|3.07|8.99|3.5|3.2|8.18|6.42|0|0|3.8|1.35|0.65|0.01|10076515077|35632412000|652396900|3178729000|585423000|6373449000|0|0|0||0|3155
2022-02-19 13:46:08|russ2000_0215|AMBA|43|202109|202109|23|201209|201806|70.93|212.83|6.29|14.73|7.57|16.1|5.18|9.32|0|0|0.38|0.03|0|0|9.22|-6.04|6.16|6|14.49|3.24|1.36|0.1|0|0|295532100|457760000|20456000|4475123300|0|0|0||0|786
2022-02-19 13:46:11|russ2000_0216|HAE|127|202112|202112|119|199203|202112|60.65|89.27|2.72|3.56|2.72|2.94|3.54|3.74|0.3|1.06|1.57|4.15|0|0|8.33|1.63|3.13|5|3.42|2.39|0.68|-1.1|0|0|113806789|236877000|238841000|3203409100|0|0|0||0|2708
2022-02-19 13:46:16|russ2000_0217|AEL|87|202109|202109|72|200312|202112|12.53|10.67|-7.88|-15.13|0.82|1.02|0.88|0.56|0.81|0.09|-2.16|-1.73|0.86|0.87|5.65|5.7|0|0|8.49|0.61|1.58|0.96|0|0|21972238451|58422890000|3362000|-54224665200|0|0|0||0|657
2022-02-19 13:46:21|russ2000_0218|EXAS|83|202109|202109|-159|202209|198200|0|0|179.53|8.63|215.91|7.62|7.91|3.66|0.25|0.64|-8.08|-2.32|0|0|-111.07|-15.98|2.73|5|10.23|6.55|1.51|0.61|0|0|307328311|1218467000|692111000|14394613200|0|0|0||0|5000
2022-02-19 13:46:24|russ2000_0219|VAC|40|202106|202106|31|201206|202003|109.73|17.25|1.88|3.12|1.32|2|1.92|2.38|0.96|1.47|2.28|0.93|1.54|0.65|2.15|-0.66|3.89|3|5.48|5.05|1.76|0.48|0|0|276930122|448000000|1077000000|11039749900|0|0|0||0|18000
2022-02-19 13:46:27|russ2000_0220|CHE|151|202109|202109|96|199712|202112|22.8|27.98|1.63|3.71|1.57|4.03|3.95|10.51|0.5|0.23|4.38|5.53|1.38|0.26|11.89|35.93|3.45|8|5.21|1.29|0.77|0.81|0|0|32235088|28743000|317858000|8169556400|0|0|0||0|15544
2022-02-19 13:46:32|russ2000_0222|CRUS|139|202112|202112|127|199003|202112|32.11|22.8|1.98|3.21|2.35|3.62|3.26|3.49|-0.35|0.05|2.45|2.87|0|0|6.71|17.66|3.36|7|6.29|1.63|1.64|-0.44|0|0|176132611|198840000|330240000|4729063500|0|0|0||0|1481
2022-02-19 13:46:37|russ2000_0223|SLCA|47|202109|202109|28|201112|201812|40.23|6.78|2.7|1.6|2.09|0.66|3.14|1.12|1.33|1.97|10.79|26.04|2.4|2.95|2.87|-0.55|3.33|3|15.27|5.53|2.41|0.69|0|0|234851523|250587000|1321999000|1682953700|0|0|0||0|1613
2022-02-19 13:46:40|russ2000_0224|MLI|128|202112|202112|122|199106|202112|18.25|8.58|0.75|0.99|0.8|0.93|1.93|2.97|0.37|0|5.75|3.06|1.18|0.87|10.21|37.61|2.48|7|1.67|0.85|1.34|2.13|0|0|170642096|87924000|409072000|3451042700|3405346672|3377584000|16678555|59.36|69.07|5007
2022-02-19 13:46:44|russ2000_0225|OMI|150|202109|202109|124|199012|202112|27.22|13.61|0.25|0.43|0.19|0.33|2.24|3.7|0.81|1.08|1.5|2.87|2.09|0.02|5.97|13.21|3.27|7|7.78|7.63|0.57|1.02|0|0|57859962|39759000|493017000|4202053300|0|0|0||0|18800
2022-02-19 13:46:49|russ2000_0226|AXE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:46:50|russ2000_0227|LOPE|63|202109|202109|53|200809|202112|27.16|14.9|3.71|3.9|3.73|4.42|5.61|2.44|0.12|0.06|1.12|10.7|0|0|24.08|16.05|5.98|6|4.87|2.67|0.79|0.92|0|0|121910839|61002000|191753000|3445400600|0|0|0||0|4955
2022-02-19 13:46:53|russ2000_0229|TTWO|99|202109|202109|94|199806|202112|66.35|35.14|1.89|4.64|2.1|5.42|3.69|4.99|0.38|0.01|-0.82|0.88|0|0|4.47|15.24|3.58|6|13.27|6.2|1.09|1.14|0|0|615218908|2465754000|448448000|15827713700|0|0|0||0|6495
2022-02-19 13:46:57|russ2000_0231|HPP|52|202109|202109|25|201409|202012|309.26|170.5|11.19|9.41|5.72|4.36|1.39|1.11|0.78|1.21|-9.88|-0.94|2.86|4.05|0.26|-0.11|1.67|2|2.21|3.85|0.78|0.36|0|0|115846580|240603000|334315000|8092299600|0|0|0||0|375
2022-02-19 13:47:00|russ2000_0232|MBFI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:47:00|russ2000_0233|GPI|100|202112|202112|96|199712|202112|13.9|6.15|0.35|0.36|0.16|0.25|1.48|1.77|1.9|0.86|4.04|16.82|1.35|0.69|4.56|14.75|3.96|7|9.62|8.83|1.57|-1.11|0|0|48907361|296900000|1862500000|4755940500|0|0|0||0|12337
2022-02-19 13:47:05|russ2000_0234|MPWR|80|202112|202112|65|200509|202112|66.1|111.93|6.61|20.12|7.32|21.53|6.52|19.75|0|0|1.89|0.63|0.89|0.46|10.25|22.07|5.06|7|4.22|2.1|1.27|0.39|0|0|231809251|725082000|362962000|22215963400|0|0|0||0|2209
2022-02-19 13:47:08|russ2000_0235|IBKC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:47:08|russ2000_0236|PNM|152|202112|202112|123|199103|202112|59.78|20.34|2.43|4.33|1.14|2.21|1.22|1.79|1.28|1.63|0.41|13.34|4.4|2.87|2.95|3.51|1.91|3|2.73|4.33|0.58|0.03|0|0|45374775|49481000|6330325000|7448383100|0|0|0||0|1708
2022-02-19 13:47:14|russ2000_0237|DOOR|39|202109|202109|23|201603|202112|296.69|19.73|1.19|1.26|0.95|1.12|2.83|3.79|0.89|1.19|3.86|3.02|0|0|3.7|9.65|4.44|6|3.05|1.12|1.48|2.24|0|0|143802056|393730000|784699000|3246266600|0|0|0||0|10500
2022-02-19 13:47:17|russ2000_0238|SAIC|45|202109|202109|34|201306|202112|22.9|16.66|0.89|0.98|0.82|0.67|5.85|2.94|1.81|1.56|3.87|5.52|1.87|1.76|8.64|7.19|3.28|3|2.72|3.01|1.36|0.3|0|0|324357143|148000000|326000000|7199355300|0|0|0||0|26000
2022-02-19 13:47:19|russ2000_0239|CACI|152|202112|202112|126|199006|202112|25.38|14.16|0.76|1.36|0.68|1.07|2|2.21|0.46|0.74|0.33|6.51|0|0|9.69|9.7|1.98|1|4.31|1.04|0.82|0.99|0|0|55026430|124103000|542456000|8287617300|0|0|0||0|22000
2022-02-19 13:47:25|russ2000_0240|ALEX|42|202109|202109|39|201203|202112|96.59|57.91|5.81|7.35|4.51|5.52|1.46|1.65|0.55|0.57|11.15|4.43|1.73|2.69|1.82|1.71|1.57|2|1.99|1.07|0.95|0.57|0|0|19389744|26500000|129300000|2407197000|0|0|0||0|618
2022-02-19 13:47:30|russ2000_0241|UMBF|152|202112|202112|128|198912|202112|23.91|11.98|-1.14|-8.08|3.01|3.88|1.48|1.66|0.1|0.09|2.84|1.51|1.8|1.3|8.26|10.62|0|0|2.43|0.99|0.68|0.14|9077379054|35599927000|3064960891|21232241000|270933000|-10462512000|0|0|0||0|3591
2022-02-19 13:47:35|russ2000_0242|ASGN|124|202112|202112|117|199209|202112|50.22|17.46|1.36|1.49|1.34|1.51|4.01|3.53|0.63|0.56|-0.95|3.21|0|0|8.16|16.03|3.9|7|2.22|0.9|1.72|0.72|0|0|52295829|529600000|109300000|6605058000|0|0|0||0|4200
2022-02-19 13:47:40|russ2000_0244|HZNP|51|202109|202109|24|201512|202112|65.53|46.76|9.54|8.83|5.53|8.53|3.57|5.53|0.79|0.58|-15.38|-1.12|0|0|-48.39|9.22|3.81|6|7.61|1.6|1.41|1.13|0|0|496174479|1068547000|285837000|26317266200|0|0|0||0|1805
2022-02-19 13:47:42|russ2000_0245|MINI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:47:43|russ2000_0246|AVA|151|202109|202109|128|198912|202112|22.41|18.03|2.26|3.78|1.24|2.13|1.35|1.36|1.11|1.14|1.79|0.44|5.07|3.98|3.76|3.56|2.56|3|3.16|1.99|0.5|1.24|0|0|71189261|19224000|5303258000|5303067300|0|0|0||0|1200
2022-02-19 13:47:48|russ2000_0247|MNRO|123|202112|202112|109|199409|202112|24.71|30.51|1.51|1.65|1.38|1.55|2.59|2.57|0.45|0.25|1.81|2.42|1.06|1.66|9.11|6.83|3.43|5|6.59|9.74|0.62|0.81|0|0|9184357|9514000|810786000|2149632800|0|0|0||0|7800
2022-02-19 13:47:53|russ2000_0248|MTDR|47|202109|202109|39|201203|202112|25.24|16.24|5.86|4.64|4.22|3.4|2.24|2.64|0.62|0.9|0|0|0|0|-5|8.35|2.36|4|10.78|8.84|1.9|-1.76|0|0|40476900|73128000|3536181000|6162749200|0|0|0||0|288
2022-02-19 13:47:55|russ2000_0249|LXP|115|202109|202109|112|199312|202112|41.21|19.82|11.11|17.01|5.19|12.86|1.44|2.28|1.43|0.68|3.95|0.85|8.21|2.74|2.6|6.84|1.24|1|3.46|9.52|0.74|1.46|0|0|101125746|150077000|29067000|5812864500|0|0|0||0|56
2022-02-19 13:48:00|russ2000_0250|NUVA|73|202109|202109|48|200909|202109|272.35|3109|4.29|2.89|3.91|2.31|4.95|3.16|0.79|1.07|-1.72|3.29|0|0|-4.74|-1.31|5.09|6|9.25|7.02|1|0.85|0|0|221161746|234578000|406785000|3329566700|0|0|0||0|2700
2022-02-19 13:48:03|russ2000_0251|OLED|107|202109|202109|39|201203|202112|100.97|40.69|78.82|12.07|76.88|14.14|8.92|7.46|0.06|0.08|0.25|0.42|0.27|0.49|-28.7|20.14|3.56|6|9.39|2.38|1.92|2.29|0|0|196046840|788943000|118988000|6622046600|0|0|0||0|349
2022-02-19 13:48:08|russ2000_0252|EFII|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:48:09|russ2000_0253|RXN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:48:09|russ2000_0254|FIVE|43|202109|202109|34|201306|202112|51.93|34.89|3.71|3.25|3.65|3.38|14.58|8.82|-0.04|0.17|-0.33|-0.01|0|0|25.98|28.55|7|7|11.12|3.87|1.07|2.38|0|0|144400800|311316000|1879951000|8409597800|0|0|0||0|19000
2022-02-19 13:48:11|russ2000_0255|MDP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:48:12|russ2000_0257|NVAX|103|202109|202109|3|199703|199712|157.82|102.5|110.03|10.66|114.94|11.42|9.12|25.54|-0.62|0.7|-13.02|-6.36|0|0|-53.95|-117.06|1.23|2|7.57|11.8|1.21|-3.64|0|0|141655738|1936998000|214751000|10168870300|0|0|0||0|691
2022-02-19 13:48:16|russ2000_0258|MGLN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:48:16|russ2000_0259|MOH|76|202112|202112|72|200312|202112|38.07|30.64|0.22|0.54|0.41|0.72|2.93|7.53|0.56|0.83|-1.88|0.59|0|0|9.03|14.67|4.18|6|7.39|1.33|1|1.09|0|0|2365598720|7640000000|396000000|13845992000|0|0|0||0|14000
2022-02-19 13:48:19|russ2000_0260|SANM|124|202112|202112|115|199303|202112|330864.48|9.89|0.78|0.33|0.79|0.41|10.18|1.43|4.18|0.17|2.06|4.56|0|0|2.65|13.08|1.9|3|4.69|1.27|1.81|0.81|0|0|579169145|627717000|525159000|2226398400|0|0|0||0|35000
2022-02-19 13:48:24|russ2000_0261|IVR|51|202109|202109|48|200912|202112|14.1|3.96|7.51|9.03|9.37|5.54|0.96|0.86|0.86|0.64|-1.13|-20.79|16.53|12.28|1.65|7.07|0|0|5.06|6.83|0.79|-0.5|0|0|2076344412|189528000|0|1126901300|0|0|0||0|
2022-02-19 13:48:28|russ2000_0263|ENTG|89|202109|202109|86|200006|202112|63.7|43.4|2.56|7.91|2.67|7.73|3|10.29|0.4|0.55|1.57|0.75|0.52|0.26|3.51|16.2|3.8|6|3.62|3.55|2.3|0.83|0|0|261359988|402565000|720661000|18177420200|0|0|0||0|6850
2022-02-19 13:48:32|russ2000_0264|GBCI|151|202112|202112|121|199109|202112|17.75|16.81|4.56|-1.63|4.38|7.06|1.99|2.64|1.57|0.06|-0.45|2.42|2.63|2.23|5.8|10.65|0|0|4.36|1.4|0.85|0.2|3958094677|21337249000|1138949516|9608535000|372597000|-1277363200|0|0|0||0|2978
2022-02-19 13:48:38|russ2000_0265|HI|61|202112|202112|55|200803|202112|21.57|16.04|1.75|1.61|1.43|1.4|3.27|3.18|0.89|0.98|2|7.43|2.83|1.62|11.8|8.95|4.73|5|2.29|1.36|1.21|1.39|0|0|113348276|447400000|416000000|4638311000|0|0|0||0|10500
2022-02-19 13:48:42|russ2000_0266|PZZA|118|202106|202106|112|199306|202106|149.19|54.25|1.39|2.58|1.32|2.21|17.89|284.18|-0.16|-2.6|5.96|0.83|1.23|0.83|20.86|79.56|4.26|10|9.54|4.02|0.73|-0.1|0|0|23116549|96213000|387748000|5240740700|0|0|0||0|16700
2022-02-19 13:48:46|russ2000_0268|IDCC|151|202109|202109|107|199503|202112|71.03|70.46|14.53|4.28|15.12|5.53|12.99|3.03|0.18|0.58|6.05|2.57|1.64|1.93|-0.65|2.78|2.71|3|8.05|4.58|1.87|0.33|0|0|334322323|900806000|33053000|1729125100|0|0|0||0|514
2022-02-19 13:48:51|russ2000_0269|KNX|112|202112|202112|44|201012|202112|22.84|16.23|1.97|2.09|1.84|1.88|2.53|1.61|0.15|0.2|2.97|0.27|0.99|0.62|13.87|10.66|2.89|3|6.56|3.23|1.65|1.02|0|0|42155019|261001000|3702904000|11512363200|0|0|0||0|22900
2022-02-19 13:48:54|russ2000_0270|EGP|152|202109|202109|149|198409|202112|32.64|48.13|9.49|22.41|6.62|18.46|2.22|4.92|1.11|0.93|0.21|-1.84|6.65|1.91|3.95|5.76|2.18|3|2.49|1.75|0.74|2.05|0|0|8906164|4393000|1984000|9177157700|0|0|0||0|82
2022-02-19 13:49:00|russ2000_0271|MDCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:49:00|russ2000_0272|ENV|51|202109|202109|43|201103|202112|205.24|178.61|3.96|4.37|3.71|4.06|5.12|4.75|0.58|0.9|0|0|0|0|0.57|1.46|6.43|6|4.33|3.69|1.13|0.94|0|0|112659396|393799000|141362000|4946049700|0|0|0||0|4250
2022-02-19 13:49:03|russ2000_0273|SCOR|67|202109|202109|14|200706|201012|132.44|1104|3.33|0.77|3.14|0.73|3.75|1.41|0.29|0.08|-1.45|5.37|0|0|-9.61|-22.02|4.96|5|4.59|6.33|1.05|-0.64|0|0|58442667|15940000|61524000|277893300|0|0|0||0|1340
2022-02-19 13:49:06|russ2000_0274|NYT|152|202112|202112|128|198912|202112|68.9|49.45|1.72|3.58|1.62|3.92|3.29|5.53|0.64|0.22|4.35|0.74|1.94|0.56|7.09|15.79|3.19|7|5.79|5.7|1.09|1.05|0|0|234092919|681804000|579444000|7428597300|0|0|0||0|4700
2022-02-19 13:49:11|russ2000_0275|SAFM|144|202109|202109|125|199009|202112|27.26|9.17|0.62|0.79|0.59|0.84|1.9|2.28|0.36|0.04|2.01|2.68|1.49|0.93|10.48|28.42|2.48|7|8.58|4.6|0.78|0.75|0|0|58046242|439339000|1252572000|3733327800|0|0|0||0|17662
2022-02-19 13:49:16|russ2000_0276|FELE|128|202112|202112|124|199012|202112|19.94|30.71|1.56|2.89|1.54|2.85|3.6|4.73|0.32|0.2|2.4|0.55|1.33|0.78|14.79|14.54|3.04|7|2.39|1.03|0.8|1.03|0|0|49015953|40536000|259033000|4303268600|0|0|0||0|5400
2022-02-19 13:49:22|russ2000_0277|IRWD|52|202109|202109|8|201912|202112|21.44|3.59|16.82|4.37|16.25|4.67|51.43|3.34|4.55|0.77|-10.22|-9.2|0|0|-48.52|76.82|5.28|8|10.23|10.4|1.62|0.94|0|0|258606408|574276000|23578000|1808116900|0|0|0||0|232
2022-02-19 13:49:26|russ2000_0280|CMC|152|202109|202109|130|198906|202112|40.26|7.72|0.38|0.7|0.32|0.61|1.42|1.8|0.68|0.43|2.28|1.86|2.04|1.42|6.83|17.95|2.18|6|2.67|1.85|1.35|1.33|0|0|162764853|415055000|1587442000|5114308100|0|0|0||0|11089
2022-02-19 13:49:31|russ2000_0282|KW|57|202109|202109|54|200806|202112|203.97|7.44|13.82|19.12|6.18|7.76|54.8|2.19|2.7|2.99|-14.23|3.64|2.98|3.71|0.56|6.73|1.6|1|2.29|1.07|1.1|1.35|0|0|303516733|840800000|29300000|8167635500|0|0|0||0|216
2022-02-19 13:49:36|russ2000_0283|HOMB|72|202112|202112|62|200606|202112|23.09|12.34|4.67|-2.3|5.42|5.7|1.84|1.47|0.68|0.28|0.52|3.29|1.52|2.28|6.18|9.22|0|0|3.8|2.27|1.07|-0.19|5783666985|14260570000|1370889606|6770122000|275760000|-1637679700|0|0|0||0|2018
2022-02-19 13:49:39|russ2000_0284|PTLA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:49:39|russ2000_0285|MTH|132|202112|202112|128|198912|202112|13.22|6.68|2.99|0.96|1.3|0.86|1.35|1.5|1.77|0.38|36.92|0.72|13.77|0.43|6.02|19.57|2.52|6|6.78|2.65|1.44|2.14|0|0|179005733|618335000|37340000|5006091100|0|0|0||0|1570
2022-02-19 13:49:44|russ2000_0286|SBRA|43|202109|202109|38|201112|202106|54.53|27.56|11.87|8.96|6.14|4.97|1.66|0.93|1.17|0.81|-3.82|-0.48|7.71|8.87|2.79|-0.89|2.29|2|4.55|2.68|1.21|0.8|0|0|58147488|546338000|733054000|5240616600|0|0|0||0|38
2022-02-19 13:49:47|russ2000_0288|FFIN|116|202112|202112|112|199312|202112|21.96|31.45|2.45|1.12|6.4|14.58|2.49|4.17|0.26|0.38|2.2|-0.64|2.51|1.15|12.47|12.33|0|0|6.05|4.71|0.72|0.87|3244938799|10566488000|1211905635|528588000|149764000|486226700|0|0|0||0|1500
2022-02-19 13:49:51|russ2000_0290|GBX|111|202109|202109|108|199412|202112|24.11|27.55|0.75|1.36|0.44|0.76|1.57|1.14|1.56|1.14|0.39|0.3|2.31|2.5|4.12|2.03|2.02|2|9.65|10.39|1.39|0.44|0|0|144837218|410800000|1547200000|2571518800|0|0|0||0|10300
2022-02-19 13:49:55|russ2000_0293|SFLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:49:55|russ2000_0296|UNF|152|202109|202109|146|198506|202112|107.01|23.87|1.15|1.55|1.08|1.84|1.79|1.78|0.34|0|0.65|0.76|0.51|0.59|8.82|7.78|3.02|6|1.16|0.43|0.71|0.41|0|0|97525384|478061000|667844000|2900792200|0|0|0||0|14000
2022-02-19 13:50:01|russ2000_0297|THRM|115|202109|202109|70|200406|202112|57.5|26.76|5.4|2.27|4.88|2.43|6.4|4|0.32|0.06|-11.49|1.19|0|0|-35.55|15.13|3.24|6|3.78|1.62|1.23|-0.09|0|0|43382757|195086000|180506000|2469308800|0|0|0||0|11519
2022-02-19 13:50:07|russ2000_0298|MKSI|92|202112|202112|88|199912|202112|33.24|17.74|2.1|3.39|2.4|3.22|2.26|3.56|0.15|0.28|1.48|1.29|1.4|0.49|7.44|16.06|3.41|6|3.57|2.97|1.84|-0.04|0|0|383517533|1042700000|509600000|9642743700|0|0|0||0|5800
2022-02-19 13:50:11|russ2000_0299|NXST|75|202109|202109|42|201106|202112|37.64|7.34|3.48|2.81|1.25|1.43|59.88|2.38|14.98|2.88|-3.08|11.28|1.69|1.84|1.75|9.17|3.84|5|5.76|4.53|1.98|0.01|0|0|75850521|193831000|1585703000|13416256200|0|0|0||0|12412
2022-02-19 13:50:14|russ2000_0300|AIT|152|202112|202112|126|199006|202112|30.03|24.16|0.54|1.29|0.49|1.15|1.92|3.87|0.5|0.71|3.43|3.32|2.26|1.29|8.67|12.76|3.79|7|2.1|0.92|0.79|1.1|0|0|57061126|154843000|203109000|4515728100|0|0|0||0|6007
2022-02-19 13:50:20|russ2000_0301|ROLL|71|202112|202112|66|200506|202112|28.15|65.82|3.52|7.39|3.38|8.38|3.23|2.54|-0.71|0.77|0|0|0|0|10.13|2.83|3.75|3|3.27|2.45|-25433.21|1.74|0|0|84827206|255503000|438980000|4606589900|0|0|0||0|3885
2022-02-19 13:50:24|russ2000_0302|CFFN|91|202112|202112|87|200003|202112|33.33|19.95|23.05|5.55|11.19|7.7|31.52|1.25|2.34|1.3|5.31|11.09|3.76|2.99|1.74|2.77|0|0|2.05|2.81|0.47|0.35|4566187011|6648004000|598677067|2026128000|97718000|1107413200|0|0|0||0|750
2022-02-19 13:50:27|russ2000_0305|ABM|152|202109|202109|125|199009|202112|28.36|21.73|0.35|0.58|0.31|0.45|1.8|1.74|0.31|0.55|1.26|0.83|2.4|1.84|8.82|5.52|1.65|4|2.7|2.27|0.73|0.5|0|0|44035805|62800000|238400000|3627887400|0|0|0||0|124000
2022-02-19 13:50:32|russ2000_0306|MATX|151|202109|202109|38|201206|202112|17.83|6.1|1.06|1.22|0.79|1.1|2.97|2.71|0.73|0.47|2.15|6.06|2.39|1.22|7.97|34.69|1.83|6|2.47|3.43|1.17|0.25|0|0|36454000|75900000|2090800000|4195730600|0|0|0||0|4149
2022-02-19 13:50:36|russ2000_0307|LANC|152|202112|202112|126|199006|202112|20.26|32.58|1.5|2.84|1.52|2.91|3.41|5.27|0.28|0.04|4.26|2.15|2.18|1.84|18.6|14.9|3.28|7|2.49|2.22|0.76|1.16|0|0|81021289|114011000|443646000|4445619400|0|0|0||0|3200
2022-02-19 13:50:41|russ2000_0308|PRLB|48|202112|202112|40|201112|202112|48.54|46.63|7.35|2.96|7.5|3.09|5.92|1.75|-0.01|0.01|-0.57|1.94|0|0|16.5|4.23|6.26|5|11.24|6.23|1.14|-0.95|0|0|88704956|77509000|287822000|1389352000|0|0|0||0|2408
2022-02-19 13:50:44|russ2000_0309|BLMN|43|202109|202109|38|201206|202112|23.49|17.06|0.79|0.69|0.53|0.57|40.62|11.91|23.51|5.25|12.37|8.13|2.2|2.66|5.36|13.38|6.79|8|6.61|18.11|0.93|1.29|0|0|154678700|76337000|2004373000|2672126900|0|0|0||0|77000
2022-02-19 13:50:46|russ2000_0310|WAGE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:50:46|russ2000_0311|HLX|107|202109|202109|97|199706|202109|34.61|48.88|2.75|0.84|3.38|0.74|2.02|0.3|0.58|0.18|-7.14|-34.68|0|0|5.43|-1.54|1.19|1|4.59|4.39|1.99|-0.36|0|0|233543711|237549000|1804071000|561858900|0|0|0||0|1536
2022-02-19 13:50:50|russ2000_0312|CHSP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:50:51|russ2000_0313|CATM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:50:51|russ2000_0314|SJI|151|202109|202109|128|198912|202112|20.01|29.45|2.31|3.41|1.13|1.51|1.93|1.59|1.37|1.86|-1.96|-10.22|4.8|4.66|4.69|1.46|1.88|3|2.87|4.58|0.48|1.1|0|0|10965315|25415000|4741429000|6294405200|0|0|0||0|1167
2022-02-19 13:50:57|russ2000_0315|SMTC|143|202109|202109|120|199112|202112|64.95|47.69|3.37|6.27|3.77|6.54|3.53|6.38|0.42|0.24|1.77|1.9|0|0|10.15|12.12|3.11|7|4.54|1.89|1.73|0.81|0|0|177506939|276599000|130734000|4480617500|0|0|0||0|1394
2022-02-19 13:51:03|russ2000_0316|BCPC|143|202109|202109|128|198912|202112|27.77|57.54|2.62|6.99|2.59|7.01|3.81|6.01|0.31|0.12|0.33|1.43|0.43|0.38|14.36|9.33|2.68|4|2|1.23|0.64|0.5|0|0|40192106|90013000|239078000|5356986600|0|0|0||0|1305
2022-02-19 13:51:08|russ2000_0317|SNCR|71|202109|202109|16|201303|201703|86.24|224.27|2.98|1.4|2.5|0.49|2.77|2.37|0.4|0.71|3.4|-62.26|0|0|1.09|-8.14|4.32|6|8.44|3.64|0.68|0.03|0|0|114602892|24141000|35790000|386710200|0|0|0||0|1598
2022-02-19 13:51:10|russ2000_0318|NEOG|136|202109|202109|113|199309|202112|42.69|66.25|3.97|6.77|4.27|7.56|3.64|4.39|0.03|0.15|-1.28|0.07|0|0|10.3|6.88|3.67|5|2.39|2.49|1.05|0.58|0|0|69637060|389249000|103034000|3405846900|0|0|0||0|1841
2022-02-19 13:51:16|russ2000_0319|PTCT|39|202109|202109|-159|202209|198200|0|0|14.86|4.92|16.95|5.75|6.34|27.23|0.7|4.11|-9.13|-0.88|0|0|-45.24|-65.17|5.7|5|10.46|9.7|1.69|0.79|0|0|383971992|867943000|125053000|2465167800|0|0|0||0|967
2022-02-19 13:51:19|russ2000_0321|WRE|151|202109|202109|148|198412|202112|33.85|184.64|10.51|7.56|7.8|6.91|2.75|1.69|1.1|0.38|1.32|7.6|5.24|3.64|7.11|0.55|1.91|2|3.28|3.25|0.71|0.36|0|0|22949036|307797000|1913630000|2377183400|0|0|0||0|112
2022-02-19 13:51:24|russ2000_0322|LCI|90|202112|202112|78|200006|201912|44.44|121.43|2.85|1.25|2.49|0.15|5.81|1.58|1.01|-4.78|-0.36|20.22|0|0|7.44|-46.95|3.2|2|11.89|15.83|1.65|0.14|0|0|71780563|98635000|153331000|568302400|0|0|0||0|810
2022-02-19 13:51:29|russ2000_0323|TREX|91|202109|202109|88|199912|202112|132.22|68.74|3.74|13.99|3.62|14.13|7.78|21.84|0.61|0.08|0.48|0.5|0|0|15.2|34.63|4.27|8|13.03|5.4|1.68|0.49|0|0|22530524|54042000|461111000|15689372600|0|0|0||0|1719
2022-02-19 13:51:33|russ2000_0324|KMPR|136|202112|202112|127|199003|202112|21.45|50.34|0.55|-0.62|1.06|0.65|1.14|0.87|0.23|0.28|6.84|6.7|3.68|2.18|7.24|-2.23|0|0|1.13|1.01|1.05|0.79|683832394|172700000|3064790698|8419200000|0|-3665131100|0|0|0||0|10300
2022-02-19 13:51:39|russ2000_0325|ROSE|2|202109||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.11|0.11|0|0|0|0|0|0|0|192673000|192509504|192510496|308928|9.92|0|
2022-02-19 13:51:40|russ2000_0326|MEI|152|202109|202109|123|199103|202112|21.31|15.55|1.12|1.43|1.22|1.43|2.07|1.78|0.14|0.24|2.62|5.93|1.47|1.2|10.93|10.29|2.5|4|1.66|2.15|1.03|1.21|0|0|85890395|177200000|228400000|1686849700|0|0|0||0|7200
2022-02-19 13:51:45|russ2000_0327|MLHR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:51:45|russ2000_0328|DIN|127|202109|202109|120|199112|202112|21.79|18.18|2.55|2.71|1.61|1.53|4.23|3.08|2.66|-5.03|2.05|3.19|3.97|0.52|4.94|7.23|1.95|4|7.68|3.96|1.22|0.87|0|0|64526610|304159000|509942000|2339531400|0|0|0||0|3447
2022-02-19 13:51:50|russ2000_0329|GCO|150|202109|202109|140|198612|202112|20.73|6.56|0.49|0.29|0.44|0.4|2|1.59|0.78|0.03|0|0|0|0|5.85|24.24|4.18|8|7.23|7.5|1.82|0.72|0|0|50065469|282764000|781331000|673354200|0|0|0||0|19000
2022-02-19 13:51:56|russ2000_0330|LGND|111|202109|202109|59|200703|202112|95.15|39.52|16.7|9.57|16.45|9.71|23.84|3.11|0.84|0.39|4.02|1.34|0|0|-31.68|6.06|2.69|4|13.25|9.66|1.66|-2.75|0|0|165830500|323211000|31653000|2517463800|0|0|0||0|155
2022-02-19 13:52:01|russ2000_0332|XON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:52:01|russ2000_0333|EVER|19|202109|202109|-159|202209|198200|0|0|2.46|0.97|2.47|1.04|160.66|5.15|9.57|-0.08|-11.56|-9.49|0|0|-36.04|-19.27|8.93|9|5.46|2.9|0.91|-1.72|0|0|36706938|41773000|13945000|401686700|0|0|0||0|456
2022-02-19 13:52:03|russ2000_0335|CVBF|152|202112|202112|128|198912|202112|23.72|13.47|5.24|-5.6|6.35|6.22|3.78|1.41|1.31|0|2.31|3.88|2.12|3.36|9.53|10.32|0|0|4.44|2.31|0.73|0.34|3670074538|12976442000|962276662|4942470000|49096000|-2610812500|0|0|0||0|1052
2022-02-19 13:52:08|russ2000_0336|COHR|152|202112|202112|114|199109|202003|60.09|105.57|1.44|4.29|1.6|4.25|2.02|7.35|0.21|0.47|0|0|0|0|4.84|-5.85|2.88|6|3.4|11.34|1.33|-0.54|0|0|201194733|392552000|379184000|6630741900|0|0|0||0|5085
2022-02-19 13:52:14|russ2000_0337|BGCP|89|202112|202112|78|200206|202112|57.4|38.08|2.23|1.39|2.74|1.26|3.39|2.67|1.21|1.7|7.25|17.46|7.93|0.85|1.38|6.24|5.25|5|2.33|1.88|1.78|1.27|0|0|402793582|594842000|190112000|2647561900|0|0|0||0|5000
2022-02-19 13:52:18|russ2000_0339|VGR|137|202109|202109|112|199312|202112|30.55|12.79|1.56|1.36|1.16|1.05|37.51|99.98|-0.78|-2.46|7.22|6.21|7.39|4.67|503.35|26.35|3.32|8|6.35|1.47|0.78|0.03|0|0|257429544|678826000|214327000|2476258200|1767453912|1751499008|15638420|11.48|-1.46|1275
2022-02-19 13:52:23|russ2000_0340|COLB|120|202112|202112|116|199212|202112|18.44|10.4|1.82|-6.66|3.49|3.85|1.54|1.11|0.55|0.01|-0.13|3.84|2.07|4.46|5.9|8.41|0|0|3.13|6.16|1.03|-0.73|3939784650|18010115000|1052359308|6735713000|172144000|-4139164100|0|0|0||0|2187
2022-02-19 13:52:28|russ2000_0342|ONB|152|202112|202112|128|198912|202112|19.39|10.35|3.75|-3.74|3.61|3.5|1.78|0.96|1.29|0.72|3.53|4.18|2.93|3.09|5.28|5.37|0|0|3.77|5.57|0.68|-0.03|6800513802|18569195000|1306722824|8204085000|545746000|-3033644400|0|0|0||0|2374
2022-02-19 13:52:33|russ2000_0343|SSB|104|202112|202112|100|199612|202112|20.46|12.76|2.42|0.12|3.42|4.17|1.69|1.14|0.34|0.07|0.66|6.86|2.06|2.46|7.75|9.33|0|0|2.71|3.08|0.79|-0.05|5697677683|35054829000|854743059|5670131000|558499000|343875400|0|0|0||0|5120
2022-02-19 13:52:37|russ2000_0344|AXL|92|202112|202112|88|199912|202112|8.25|11.47|0.66|0.67|0.31|0.2|3.65|2.48|1.92|6.78|-3.97|9.38|5.78|4.63|0.97|0.16|2.11|3|9.43|4.14|1.49|-0.25|0|0|231392391|530200000|2119800000|3612609300|0|0|0||0|18000
2022-02-19 13:52:42|russ2000_0345|COLM|96|202112|202112|92|199812|202112|22.1|18.18|1.54|1.87|1.7|2.12|2.86|3.22|0.12|0|3.03|3.67|1.27|1.09|13.99|18.77|4.62|8|3.61|0.88|1.25|1.2|0|0|308050365|894549000|622016000|5585883100|0|0|0||0|7275
2022-02-19 13:52:46|russ2000_0346|ESRT|44|202109|202109|27|201312|202009|45.95|46.85|6.94|6.14|6.33|4.04|2.83|1.49|7.53|2.06|-0.65|6.85|2.59|1.17|2.36|-0.09|2.5|2|4.28|7.12|1.13|-0.06|0|0|317873829|582188000|28945000|3778669600|0|0|0||0|755
2022-02-19 13:52:48|russ2000_0347|GMED|43|202109|202109|38|201206|202112|31.88|40.59|5.13|7.3|5.68|8|3.9|4.3|0|0|-0.46|-1.13|0|0|14.58|11.92|6.79|7|4.96|0.92|0.62|1.81|0|0|291199600|553195000|215665000|6900850000|0|0|0||0|2200
2022-02-19 13:52:51|russ2000_0349|DY|150|202109|202109|108|199412|202112|27.3|58.05|0.72|1|0.65|0.84|2.39|3.14|0.67|1.04|0.94|4.99|0|0|5.05|2.75|3.04|5|5.25|2.72|1.47|1.32|0|0|54753812|263701000|346239000|3120581200|0|0|0||0|14276
2022-02-19 13:52:56|russ2000_0350|DF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:52:57|russ2000_0351|PODD|66|202109|202109|10|201812|202106|1157.02|2180.15|14.04|18.11|9.81|17.28|73.06|36.87|7.52|2.58|-4.24|-0.38|0|0|-44.3|-1.77|4.97|7|11.05|3.94|1.15|1.1|0|0|232049048|854200000|515400000|18788726200|0|0|0||0|1900
2022-02-19 13:53:00|russ2000_0352|PNFP|85|202112|202112|79|200203|202112|26.2|14.82|5.14|0.69|5.28|6.61|1.61|1.47|0.56|0.25|-0.78|2.53|1|0.75|4.29|7.97|0|0|5.26|1.52|1.06|0.4|7274477156|31304533000|1399311102|8933228000|288182000|761708400|0|0|0||0|2634
2022-02-19 13:53:04|russ2000_0353|CLI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:53:04|russ2000_0356|TRMK|152|202112|202112|124|199012|202112|13.99|11.64|2.35|-5.17|3.58|3.51|1.57|1.12|0.61|0.16|4.25|4.28|3.13|2.83|8.58|7.14|0|0|3.54|2.52|0.65|0.17|6677667352|15087160000|1064864125|5505706000|240247000|-2967632800|0|0|0||0|2797
2022-02-19 13:53:10|russ2000_0357|NTCT|90|202112|202112|87|200003|202112|86.82|65.76|2.36|2.73|2.68|2.89|2.3|1.22|0.24|0.17|1.88|2.28|0|0|4.08|2.34|3.86|4|4.1|3.4|1.63|-0.54|0|0|194368846|553454000|98991000|2303183100|0|0|0||0|2421
2022-02-19 13:53:14|russ2000_0358|EVR|63|202112|202112|59|200703|202112|37.71|9.06|1.51|1.39|1.78|1.95|3.51|4.4|0.32|0.31|7.63|13.49|2.36|1.92|10.22|40.19|0|0|6.01|2.91|1.74|1.43|0|0|415728367|1748780000|405572000|4297821300|0|0|0||0|1950
2022-02-19 13:53:17|russ2000_0359|FRGI|43|202109|202109|39|201203|202112|61.38|18.31|1.22|0.36|1.05|0.43|14.82|1.73|1.56|0.01|2.86|11.53|0|0|-0.02|7.86|6.71|7|6.66|4.02|0.89|0.29|0|0|13352450|51978000|248616000|232899700|0|0|0||0|8020
2022-02-19 13:53:20|russ2000_0361|SIGI|152|202112|202112|148|198412|202112|29.91|12.57|0.31|-0.45|0.74|1.46|1.22|1.77|0.28|0.17|3.18|2.16|2.98|1.26|8.4|11.93|0|0|1.81|1.05|0.84|1.44|0|0|2422761314|7158294000|82053000|-1526184300|0|0|0||0|2440
2022-02-19 13:53:25|russ2000_0362|POWI|103|202112|202112|96|199712|202112|87.14|35.4|4.45|6.94|6.08|7.88|4.34|5.81|0.09|0|2.42|1.91|0.69|0.59|12.44|18.88|3.79|7|5.54|2.78|1.46|0.78|0|0|173694950|530352000|179824000|5127668700|0|0|0||0|773
2022-02-19 13:53:30|russ2000_0363|SWC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:53:30|russ2000_0364|KFY|94|202109|202109|87|200003|202112|31|13.72|1.11|1.55|1.32|1.69|2.17|2.64|0.21|0.27|1.86|0.97|1.06|0.68|4.41|15.3|6.34|8|3.32|1.23|1.58|1.35|0|0|266466451|802887000|275680000|3109047600|0|0|0||0|7889
2022-02-19 13:53:34|russ2000_0366|MWA|68|202112|202112|61|200609|202112|198.38|31.89|1.76|2.22|1.32|2.06|2.8|3.24|1.38|0.65|1.64|2.79|1.42|1.55|-0.23|6.49|3.35|5|3.55|1.62|1.53|1.86|0|0|141192308|207300000|313300000|2470223300|0|0|0||0|3400
2022-02-19 13:53:37|russ2000_0367|FWRD|112|202112|202112|108|199412|202112|27.39|31.45|1.95|2.04|1.94|2|4.34|5.51|0.29|0.29|3.05|1.87|1.01|0.7|15.68|15.03|3.67|6|3.05|1.86|1.04|1.98|0|0|39774631|37316000|367293000|3173135400|0|0|0||0|4144
2022-02-19 13:53:42|russ2000_0369|ELLI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:53:42|russ2000_0370|CSOD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:53:42|russ2000_0371|CCOI|79|202109|202109|44|201012|202112|368.03|146.24|4.35|6.88|3.46|5.96|35.7|1426.93|4.31|-2.52|3.83|4.06|3.62|4.34|-2.74|4.25|3.91|7|5.91|1.62|1.94|1.19|0|0|177659608|351879000|558376000|4033641300|0|0|0||0|1031
2022-02-19 13:53:46|russ2000_0372|BGS|87|202109|202109|59|200703|202112|25.98|24.36|2.6|2.22|1.49|1.04|3.31|2.47|3.26|2.9|2.23|0.8|5.99|6|3.95|2.74|2.2|3|12.49|14.93|0.69|-1.34|0|0|44273115|27062000|401237000|4400008500|0|0|0||0|2938
2022-02-19 13:53:49|russ2000_0373|HALO|79|202109|202109|16|201712|202112|72.04|14.45|58.78|12.28|62.95|12.71|42.59|19.98|1.6|3.11|-5.48|2.32|0|0|-1792.08|49.48|4.52|7|7.31|4.63|1.48|1.01|0|0|157397650|815920000|9588000|5743356200|0|0|0||0|136
2022-02-19 13:53:53|russ2000_0374|JJSF|152|202112|202112|129|198909|202112|50.67|54.58|1.2|2.24|1.28|2.48|2.27|3.56|0.29|0|1.2|1.02|1.13|1.58|9.78|7.83|3.3|6|1.78|5.17|0.83|0.85|0|0|64994889|273966000|325189000|2741332400|0|0|0||0|4300
2022-02-19 13:53:57|russ2000_0375|STNG|53|202112|202112|44|201003|202103|181.43|12.97|5.16|3.06|2.52|1.31|0.9|0.4|0.81|0.49|-5.97|10.59|4.19|3.05|-2.08|-7.82|1.29|1|6.04|4.7|1.42|-1.45|0|0|183033794|230415000|4606096000|1626758100|0|0|0||0|25
2022-02-19 13:54:00|russ2000_0376|WTS|151|202112|202112|126|199006|202112|21.35|42.18|1.32|3.55|1.17|3.64|1.88|5.56|0.44|0.12|0.98|1.09|1.26|0.54|6.39|12.8|2.95|7|3.23|1.5|1.05|1|0|0|128355469|242000000|200700000|6425720700|0|0|0||0|4465
2022-02-19 13:54:05|russ2000_0377|ICON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:54:06|russ2000_0378|BURL|39|202109|202109|30|201406|202112|46.64|35.06|1.61|1.77|1.51|1.74|50.71|21.36|-5.35|2.27|-0.34|1.5|0|0|15.64|18.03|7.29|8|5.06|3.52|0.75|1.3|0|0|319355139|1185383000|4153556000|15754058700|0|0|0||0|55959
2022-02-19 13:54:08|russ2000_0379|HURN|70|202109|202109|67|200503|202112|34.67|42.15|1.97|1.56|1.59|1.27|14.15|2.06|-0.14|0.49|1.22|7.75|0|0|6.87|3.25|4.06|5|4.34|1.09|0.83|0.54|0|0|24547289|11189000|68021000|1351114800|0|0|0||0|3807
2022-02-19 13:54:11|russ2000_0380|ROIC|58|202109|202109|55|200803|202112|94.72|42.8|14.65|12.9|10.93|8.64|680.93|1.85|0.89|1.05|-2.75|1.87|4|2.28|1.49|2.02|1.87|2|4.47|3.71|0.71|0.81|0|0|64067717|91150000|699490800|3655339400|0|0|0||0|66
2022-02-19 13:54:14|russ2000_0381|BECN|71|202112|202112|66|200506|202112|24.93|20.72|0.83|0.87|0.59|0.68|2.43|2.28|0.9|0.73|-2.74|5.75|0|0|4.78|6.1|4.52|6|9.74|3.44|1.38|1.85|0|0|106285456|225800000|670200000|5745631300|3774144000|3833115000|22492352|53.61|39.85|6676
2022-02-19 13:54:18|russ2000_0382|PCH|152|202112|202112|128|198912|202112|214.87|7.78|2.06|3.46|1.5|3.05|3.13|2.73|1.24|0.5|6.3|9.41|4.26|2.77|5.92|18.64|1.8|6|3.58|1.18|1.1|0.94|0|0|57337131|296151000|292320000|4620940400|0|0|0||0|1316
2022-02-19 13:54:24|russ2000_0383|MSTR|96|202112|202112|88|199812|202012|116.93|3249.75|4.91|16.48|4.59|10.84|12.14|13.65|1.9|2.2|2.74|-23.29|0|0|-3.48|-24.24|4.78|4|6.56|14.29|2.01|0.18|0|0|227367232|63356000|103347000|8366026000|0|0|0||0|2121
2022-02-19 13:54:29|russ2000_0385|LTC|116|202109|202109|113|199309|202112|18.41|21.95|10.87|12.06|7.88|8.17|1.74|1.79|0.57|0.89|4.98|7.64|7.61|6.75|6.9|4.27|2.92|3|2.34|2.62|0.57|0.86|0|0|47028252|45459000|612864000|1972948800|0|0|0||0|24
2022-02-19 13:54:34|russ2000_0387|AGIO|39|202109|202109|3|202103|202112|2.05|1.46|38.75|15.78|40.93|18.01|6.53|1.33|0|0|-10.98|-19.23|0|0|-51.48|-60.53|2.86|4|11.26|10.26|1.59|0.43|0|0|541968083|1266057000|103174000|591293700|0|0|0||0|562
2022-02-19 13:54:36|russ2000_0388|FCN|107|202109|202109|103|199603|202112|53.9|20.77|1.87|1.86|1.59|1.92|2.14|3.29|0.55|0.21|-2.28|4.83|0|0|7.43|13.88|3.31|6|6.71|3.15|0.34|1.05|0|0|122474480|342527000|357818000|5061469700|0|0|0||0|6690
2022-02-19 13:54:41|russ2000_0389|NPO|78|202109|202109|74|200306|202112|32.78|34.8|1.16|2.07|0.95|1.93|1.66|2.02|0.69|0.43|3.41|1.28|1.43|0.96|4.17|4.2|3.31|5|5.04|0.92|1.5|-0.02|0|0|122471795|330000000|182200000|2350720500|0|0|0||0|4400
2022-02-19 13:54:44|russ2000_0390|PSB|131|202109|202109|123|199103|202112|30.62|32.63|8.98|14.09|6|11.73|2.41|5.93|0.11|0.03|2.98|2.7|4.08|2.33|6.39|10.14|2.08|3|1.54|1.25|0.45|1.1|0|0|62965558|46594000|2093668000|6193929300|0|0|0||0|155
2022-02-19 13:54:49|russ2000_0391|MSA|151|202109|202109|124|199012|202112|39.37|64.6|1.89|4.62|1.83|4.32|3.69|6.86|0.33|0.74|2.59|0.34|1.47|1.15|9.39|7.67|3.19|6|2.16|2.17|0.69|1.01|0|0|70735128|166274000|255141000|6368786100|0|0|0||0|4800
2022-02-19 13:54:55|russ2000_0392|SCS|95|202109|202109|96|199712|202112|34.58|115.18|0.67|0.6|0.65|0.54|1.91|1.66|0.38|0.56|5.72|8.69|3.14|4.22|5.59|0.91|4.29|6|1.8|1.43|1.16|0.83|0|0|230335417|275200000|617500000|1627958900|0|0|0||0|11900
2022-02-19 13:54:59|russ2000_0393|NKTR|111|202109|202109|17|201503|201906|116.37|10.14|15.5|18.48|16.23|27.27|25.86|3.46|-7.07|0.2|-7.13|-23.84|0|0|-30.2|-50.05|2.72|2|8.76|10.28|1.46|-1.18|0|0|396939928|921080000|178544000|1854658800|0|0|0||0|718
2022-02-19 13:55:04|russ2000_0394|TTEK|125|202112|202112|120|199112|202112|36.89|37.85|1.18|2.72|1.15|2.74|3.17|7.04|0.29|0.21|3.7|1.55|0.81|0.46|9.96|17.25|2.27|4|3.67|1.42|1.18|0.12|0|0|70318467|205542000|247446000|8733409300|0|0|0||0|21000
2022-02-19 13:55:09|russ2000_0395|MASI|68|202112|202112|58|200706|202112|35.62|73.5|5.45|12.95|5.72|14.07|7.29|11.06|0.3|0.46|2.13|0.65|0|0|24.36|16.07|6.43|7|5.35|2.42|1.09|0.51|0|0|252680339|745250000|305926000|15622585400|0|0|0||0|6200
2022-02-19 13:55:12|russ2000_0396|APOG|151|202109|202109|127|198912|202109|26.59|418.64|0.68|0.94|0.62|0.9|2.06|2.39|0.4|0.34|2.83|5.99|1.83|1.8|7.33|-3.41|2.76|5|4.09|1.93|1|1.09|0|0|22320603|78272000|305683000|1217351500|0|0|0||0|6100
2022-02-19 13:55:17|russ2000_0397|AWR|151|202109|202109|128|198912|202112|23.57|39.84|3.55|8.72|2.23|7.56|2.38|5.51|0.96|0.89|0.75|3.45|4.06|1.35|5.56|7.66|2.61|5|2.48|1.31|0.4|1.12|0|0|10860582|7141000|1642905000|4416019900|0|0|0||0|841
2022-02-19 13:55:23|russ2000_0398|RWT|112|202112|202112|106|199506|202112|14.85|5.29|49.89|22.23|6.51|3.28|1.28|1.11|9.14|9.43|-6.62|-47.63|7.56|5.88|0.34|2.69|0|0|6.35|3.37|0.88|0.68|0|0|212046339|450000000|23003000|12091527200|0|0|0||0|247
2022-02-19 13:55:27|russ2000_0399|CHDN|113|202106|202106|112|199312|202112|27.41|38.36|2.57|6.6|2.19|5.75|4.22|24.56|1|5.81|0.33|3.33|1.15|0.31|8.63|9.86|1.72|3|3.11|1.49|0.96|0.1|0|0|58438384|315700000|1053400000|9973244200|0|0|0||0|7000
2022-02-19 13:55:32|russ2000_0400|IART|107|202109|202109|80|200112|202112|141.7|27.07|4.24|4.4|3.96|3.84|3.3|3.57|0.85|0.95|-2.48|0.03|0|0|-2.08|7|3.53|5|4.75|5.73|1.14|0.94|0|0|112681800|470231000|381521000|6719970700|0|0|0||0|3700
2022-02-19 13:55:36|russ2000_0401|CTLT|38|202112|202112|30|201406|202112|55.11|39.55|3.71|5.77|2.71|5.25|5.42|5.34|0.87|0.94|-6.26|-1.01|0|0|4.33|7.73|3.66|4|2.17|0.79|1.39|0.12|0|0|398097143|915000000|2727000000|24569759000|0|0|0||0|17300
2022-02-19 13:55:39|russ2000_0402|PEI|151|202106|202106|117|198409|201312|23.34|52.56|8.5|6.8|4.71|0.25|2.25|1.83|3.06|47.96|3.94|-5.93|10.28|33.85|4.5|-15.23|1.84|2|8.19|16.71|1.16|0.28|0|0|27449552|28975000|2691761000|1890222000|70495976|69602736|495346|0.879|-59.49|175
2022-02-19 13:55:45|russ2000_0403|EE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:55:45|russ2000_0404|OSIS|97|202112|202112|94|199806|202112|32.98|20.1|1.19|1.63|1.19|1.44|1.99|2.64|0.25|0.6|-0.43|2.94|0|0|4.95|9.05|3.55|6|6.1|5.4|0.93|0.46|0|0|54748388|86332000|116115000|1907144300|0|0|0||0|6778
2022-02-19 13:55:49|russ2000_0405|MATW|109|202112|202112|105|199509|202112|26.46|456|1.7|1.08|1.49|0.7|2.78|1.75|0.6|1.3|2.45|3.2|1.02|2.37|10.66|-1.06|3.16|5|2.95|1.92|0.62|0.86|0|0|47873770|70984000|301068000|1801995700|0|0|0||0|11000
2022-02-19 13:55:53|russ2000_0406|PSMT|97|202109|202109|94|199806|202112|31.61|21.9|0.76|0.57|0.72|0.59|2.72|2.34|0.27|0.14|1.19|1.9|1.22|1.09|6.23|9.67|3.89|7|2.64|0.92|0.74|-0.17|0|0|83713629|215273000|850973000|2120115100|0|0|0||0|10400
2022-02-19 13:55:58|russ2000_0408|SSD|116|202112|202112|111|199403|202112|25.39|25.72|1.89|3.95|2.1|4.17|2.58|5.36|0.03|0.08|2.3|1.56|1.36|0.7|13.57|24.72|3.66|8|3.71|1.89|1.06|0.96|0|0|140230316|301155000|305307000|5740004100|0|0|0||0|3562
2022-02-19 13:56:02|russ2000_0409|ATU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:56:03|russ2000_0412|AYR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:56:03|russ2000_0413|BCC|41|202109|202109|36|201212|202112|17.76|4.86|0.37|0.32|0.32|0.36|2.7|2.1|0.74|0.34|5|7.85|1.02|0.6|10.86|38.65|6.28|8|2.98|2.47|1.98|1.15|0|0|221363737|786886000|551481000|2403216100|0|0|0||0|6020
2022-02-19 13:56:06|russ2000_0414|HTH|76|202112|202112|57|200709|202112|14.11|6.79|44.22|-0.43|16.25|1.48|1.14|1.1|0.68|0.35|2.16|5.45|2.91|1.37|4.09|11.23|0|0|3.34|2.13|0.38|0.56|8084644027|12818077000|1186483754|4953706000|316766000|-868402800|0|0|0||0|4950
2022-02-19 13:56:09|russ2000_0415|BFAM|73|202112|202112|32|201312|202112|198.1|137.04|3.89|4.88|3.23|4.56|6.12|5.98|0.55|0.84|-0.23|2.92|0|0|10.16|3.09|3.26|3|1.31|0.99|0.42|1.93|0|0|66798243|260980000|1294559000|8140070900|0|0|0||0|26800
2022-02-19 13:56:12|russ2000_0417|MGEE|151|202109|202109|128|198912|202112|18.99|26.01|2.72|5.88|2.01|4.94|2.09|2.75|0.69|0.6|2.12|1.44|4.68|1.84|6.44|6.88|1.95|2|1.44|0.32|0.4|1.71|0|0|30185225|70454000|1847366000|3418558500|0|0|0||0|723
2022-02-19 13:56:17|russ2000_0419|RMBS|101|202112|202112|97|199709|202112|143.32|152.06|17.09|9.85|18.63|11.11|12.01|3.65|0.35|0.19|1.28|4.61|0|0|-4.58|1.78|3.23|4|7.51|5.6|1.74|-0|0|0|259165410|485609000|79747000|2838122500|0|0|0||0|623
2022-02-19 13:56:22|russ2000_0421|HMN|128|202112|202112|121|199109|202112|24.76|10.39|-0.75|-3.79|1.06|1.22|1.4|0.9|0.55|0.22|3.52|8.77|2.26|3.33|7.49|6.51|0|0|1.8|1.87|0.93|0.59|0|0|3210955747|6802500000|64717000|-4792149700|0|0|0||0|1490
2022-02-19 13:56:28|russ2000_0423|ITRI|115|202109|202109|112|199312|202112|117.08|1119.67|1.65|1.64|1.39|1.38|2.8|2.49|0.73|0.38|-2.45|-6.45|0|0|-0.82|-0.05|3.03|5|6.76|4.33|1.12|1.33|0|0|105748152|188691000|257347000|3271074300|0|0|0||0|6749
2022-02-19 13:56:32|russ2000_0424|EXPR|52|202109|202109|36|201003|201903|15.43|28.85|0.48|0.17|0.48|0.12|4.11|21.95|0.87|-14.5|0|0|0|0|-1.52|-45.64|6.02|6|9.82|5.04|1.16|0.06|0|0|167374020|36795000|807497000|288893700|207184500|215855040|9797125|3.09|-2.96|10000
2022-02-19 13:56:35|russ2000_0426|PLXS|152|202112|202112|121|199109|202112|44.72|20.33|0.74|0.84|0.92|0.83|2.85|2.57|0.42|0.32|1.43|3.54|0|0|9.2|9.66|1.9|3|3.58|1.66|1.53|0.65|0|0|155059922|217067000|484500000|2807265500|0|0|0||0|19200
2022-02-19 13:56:40|russ2000_0427|MRH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:56:41|russ2000_0429|CBU|152|202112|202112|120|199112|202112|14.93|21.15|2.66|-4.31|3.42|6.53|1.44|1.92|1|0.16|-0.97|0.87|3.69|2.3|6.42|8.83|0|0|4.74|2.76|0.67|0.87|4009907931|12911168000|1091993673|1875064000|160776000|-2634858300|0|0|0||0|3047
2022-02-19 13:56:46|russ2000_0430|ROG|151|202109|202109|128|198912|202112|62.45|51.37|1.55|5.36|1.59|5.62|2.26|4.65|0.32|0|0.21|1.36|0.59|0.86|7.44|9.43|2.64|5|2.33|8.27|1.29|0.58|0|0|72341933|220901000|294190000|4892416300|0|0|0||0|3350
2022-02-19 13:56:52|russ2000_0431|LZB|153|202112|202112|127|199003|202112|23.19|11.94|0.66|0.62|0.65|0.75|1.81|2.06|0.23|0.07|4.28|9.12|2.29|1.68|8.22|16.65|3.65|7|5.42|5.81|1.06|0.71|0|0|70022526|236712000|639658000|1369452600|0|0|0||0|11500
2022-02-19 13:56:58|russ2000_0432|ACOR|66|202109|202109|39|201103|202012|84.39|0.76|5.64|1.27|6|0.17|4.66|0.16|-0.34|1.07|1.13|19.32|0|0|-16.85|-38.34|4.26|3|11.9|2.23|1.73|-1.77|0|0|219394644|36168000|12877000|165197100|25956624|25823920|407359|2.32|-41.76|168
2022-02-19 13:57:01|russ2000_0433|IBOC|99|202109|202109|96|199712|202112|13.29|10.58|2.73|-6.09|3.77|4.41|1.65|1.13|1.47|0.25|1.73|4.02|2.13|4.15|5.42|8.81|0|0|2.4|0.94|0.98|0.47|6945667229|12243973000|1980271208|6841632000|459291000|-3738017000|2686012677|2691701415|8859624|42.39|11.14|2456
2022-02-19 13:57:05|russ2000_0434|TAL|46|202012|202106|-159|202209|198200|0|0|0.08|-0.2|0.83|0.6|10.93|0.51|0.55|0.55|0|0|0|0|0|0|0|0|2.53|5.64|-0.09|-1.43|0|0|1158206322|5020898000|1873290000|-579343700|0|0|0||0|70914
2022-02-19 13:57:07|russ2000_0438|ATRO|146|202109|202109|116|199103|202003|28.43|5.7|1.23|1.14|0.99|0.78|2.2|1.41|0.82|0.73|2.12|-0.45|3.92|1.25|8.45|-10.73|2.44|3|1.13|1.26|1.34|0.46|0|0|11040821|29091000|115020000|507838500|0|0|0||0|2260
2022-02-19 13:57:13|russ2000_0439|CKH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:57:15|russ2000_0440|RCII|111|202109|202109|108|199412|202112|29.57|17.17|1.07|1.06|1.14|0.77|2.44|3.79|1.02|1.5|6.18|-2.56|2.99|2.6|6.27|11.59|4.33|8|8.62|7.49|0.96|0.83|0|0|80651731|158830000|1876372000|4380131800|0|0|0||0|14850
2022-02-19 13:57:19|russ2000_0441|EVTC|39|202109|202109|35|201303|202112|24.27|24.11|5.72|6.78|4.4|6.47|10.58|8.56|4.14|1.1|3.87|1.48|1.49|0.4|9.6|17.95|4.82|6|1.59|2.35|1.08|1.05|0|0|72826972|244129000|65405000|3860137900|0|0|0||0|2500
2022-02-19 13:57:21|russ2000_0443|TRS|78|202109|202109|47|201003|202112|19.3|22.99|1.49|2.18|1.02|1.86|2.27|2.57|2.21|0.66|0|0|0|0|-0.26|6.72|3.22|4|1.87|0.9|1.67|0.29|0|0|38752778|106250000|292200000|1810682800|0|0|0||0|3200
2022-02-19 13:57:24|russ2000_0445|FCFS|121|202109|202109|118|199206|202112|17.56|25.85|1.91|2.87|1.64|1.92|2.23|2.05|0.52|0.72|4.52|-0.53|1.32|1.57|9.89|5.78|3.74|7|2.61|2.24|0.85|1.32|0|0|32094565|120046000|768587000|4877959400|0|0|0||0|17000
2022-02-19 13:57:30|russ2000_0446|WOR|152|202109|202109|131|198903|202112|22.29|7.03|0.97|0.87|0.84|0.73|2.47|1.97|0.5|0.47|5.24|9.46|2.76|1.91|10.12|18.89|2.12|5|3.21|2.85|1.17|0.96|0|0|69514080|225194000|645262000|3538116900|0|0|0||0|9000
2022-02-19 13:57:35|russ2000_0447|RPT|134|202109|202109|131|198903|202112|50.92|16.05|7.74|10.52|3.85|5.3|1.22|1.36|1.39|1.06|1.94|1.64|8.23|3.01|2.62|4.06|1.84|2|3.82|1.3|0.79|0.77|0|0|26294667|7174000|18098000|2158806300|0|0|0||0|105
2022-02-19 13:57:40|russ2000_0449|LOGM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:57:41|russ2000_0450|GVA|134|202109|202109|124|199012|202112|32.19|63.64|0.67|0.4|0.69|0.48|2.45|1.75|0.3|0.35|2|2.28|1.22|1.38|6.42|2.34|1.85|4|4.92|7.59|0.98|-0.33|0|0|253684805|659403000|568884000|1438468600|0|0|0||0|5400
2022-02-19 13:57:46|russ2000_0453|KALU|123|202109|202109|58|200612|202106|32.98|476.85|1.02|1.09|1.09|0.73|1.7|2.12|4.62|1.44|3.92|0.44|2.25|2.99|-4.03|-0.87|1.82|2|6.26|1.95|0.97|1.35|0|0|121780488|295700000|991800000|2267302100|0|0|0||0|3900
2022-02-19 13:57:49|russ2000_0454|TILE|151|202109|202109|124|199012|202112|44.91|17.12|1.02|1.21|0.7|0.83|2.29|2.8|1.38|1.56|0.32|2.39|1.37|0.25|2.06|6.02|3.28|6|3.1|2.17|1.64|-0.33|0|0|42162473|92809000|427662000|1374095700|0|0|0||0|3858
2022-02-19 13:57:54|russ2000_0456|SWM|107|202109|202109|104|199512|202112|22.27|19.19|1.26|1.62|1.03|0.69|2.03|1.44|0.64|2.05|3.06|-6.32|3.04|5.73|8.74|3.33|2.43|4|2.39|1.53|0.89|1.49|0|0|66777885|73600000|467500000|2182640700|0|0|0||0|3600
2022-02-19 13:57:58|russ2000_0457|HUBG|104|202112|202112|100|199612|202112|25.99|24.62|0.41|0.71|0.39|0.69|2.34|2.3|0.43|0.21|-0.82|0.59|0|0|10.22|11.56|3.48|5|2.68|1.37|1.2|1.44|0|0|85237919|159784000|726739000|2785897400|0|0|0||0|5000
2022-02-19 13:58:03|russ2000_0458|WERN|151|202109|202109|143|198603|202112|17.85|11.31|1.07|1.19|1.03|1.07|2.35|2.15|0.18|0.32|2.84|2.58|0.69|1.06|11.38|16.67|2.88|5|4.93|4.3|0.92|0.91|0|0|36478030|54196000|1613243000|3259936000|0|0|0||0|9342
2022-02-19 13:58:09|russ2000_0459|PLCE|99|202109|202109|96|199712|202112|23.87|6.98|0.82|0.65|0.9|0.58|3.57|4.48|0.45|1.13|10.46|3.77|2.33|8.6|13.38|38.88|4.84|8|15.65|16.36|1.54|1.29|0|0|120979531|67062000|368673000|1231035700|0|0|0||0|13300
2022-02-19 13:58:13|russ2000_0460|DORM|131|202109|202109|94|199806|202112|16.36|25.44|1.49|2.84|1.46|2.82|2.29|3.83|0.58|0.28|0|0|0|0|11.64|14.45|3.62|6|2.9|0.94|0.89|0.05|0|0|36371704|57263000|174007000|3538843800|0|0|0||0|2681
2022-02-19 13:58:18|russ2000_0461|FDP|97|202109|202109|92|199812|202112|23.91|13.71|0.54|0.41|0.43|0.31|1.12|0.7|0.32|0.26|3.25|2.16|1.68|1.79|6.72|4|1.83|2|3.06|1.54|0.55|1.14|0|0|31775269|19000000|1602300000|1804590300|0|0|0||0|47900
2022-02-19 13:58:23|russ2000_0464|HMSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:58:23|russ2000_0467|TROX|56|202109|202109|39|201203|202112|93.88|14.71|2.13|1.73|1.24|1.04|1.71|1.85|2.22|1.38|4.11|5.58|4.84|1.54|1.43|4.94|1.79|3|4.52|1.34|2.87|-0.58|0|0|527275000|309000000|2550000000|6062495600|0|0|0||0|6483
2022-02-19 13:58:26|russ2000_0468|BKE|123|202109|202109|119|199203|202112|14.38|7.54|1.23|1.07|1.45|1.46|3.43|3.44|0|0|8.43|7.9|2.87|3.61|25.84|51.81|4.04|8|7.79|8.67|0.98|0.58|0|0|136538467|480035000|363467000|1330587300|1873847176|1857985680|29952735|37.64|-4.27|7200
2022-02-19 13:58:31|russ2000_0470|PRGS|132|202109|202109|121|199109|202112|59.91|25.13|2.6|4.42|3.1|3.69|3.41|4.71|0.21|1.36|4.11|0.53|1.48|1.59|11.05|9.1|3.61|7|2.68|5.25|1.11|0.59|0|0|166383935|157373000|39598000|2346014600|0|0|0||0|2103
2022-02-19 13:58:36|russ2000_0473|GSM|23|202109|202109|4|201803|201903|16.98|8.54|0.88|1.06|0.64|0.72|1.97|7.06|0.99|3.04|4.67|-3.34|4.69|8.16|-15.75|-38.54|4.45|5|1.53|1.82|1.95|-0.41|0|0|152000217|89950000|567876000|1628872900|1163888266|1118660780|9915499|6.22|312.9|3383
2022-02-19 13:58:38|russ2000_0477|BHE|132|202112|202112|124|199012|202112|59.45|31.49|0.7|0.37|0.78|0.43|1.81|0.94|0.27|0.13|10.91|7.18|2.45|2.39|6.82|3.22|1.55|3|4.26|1.56|1.09|0.08|0|0|245694008|271749000|285824000|745052600|0|0|0||0|11234
2022-02-19 13:58:44|russ2000_0478|FMBI|152|202112|202112|128|198912|202112|15.7|12.88|3.77|-1.87|3.14|3.03|1.72|0.94|1.39|0.56|2.19|7.92|2.55|2.73|4.66|4.79|0|0|2.76|2.37|0.86|0.06|5966547131|17190929000|916891054|5266292000|120555000|-1401546600|0|0|0||0|2074
2022-02-19 13:58:49|russ2000_0479|CNMD|144|202112|202112|127|199003|202112|113.1|71.66|2.01|4.93|1.61|4.41|2.11|5.35|0.69|0.98|1.98|4.72|1.37|0.56|4.59|4.26|3|6|3.11|6.86|0.89|1.35|0|0|16318168|46388000|107722000|4662648400|0|0|0||0|3400
2022-02-19 13:58:54|russ2000_0480|BCO|103|202109|202109|100|199612|202112|94.75|39.97|0.8|1.31|0.68|0.78|6.28|25.74|2.79|23.44|1.06|0.38|0.84|1.18|8.2|2.8|2.94|4|2.7|8.88|1.18|2.37|0|0|201935049|700800000|1149000000|5510174000|0|0|0||0|76500
2022-02-19 13:58:59|russ2000_0481|FET|45|202109|202109|27|201203|201812|16.84|7.73|1.57|0.54|1.21|0.18|1.15|0.27|0.49|0.67|6.39|28.68|0|0|-6.54|-14.77|2.98|1|5.66|5.86|2.41|-2.1|0|0|77356814|50044000|122507000|270867700|0|0|0||0|1400
2022-02-19 13:59:01|russ2000_0482|CORE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:02|russ2000_0483|PEGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:02|russ2000_0485|KBH|152|202109|202109|125|199009|202112|17.88|6.29|0.92|0.83|0.49|0.62|1.67|1.11|1.84|0.56|1.54|7.19|1.67|1.58|3.5|12.3|1.78|5|11.04|5.67|1.78|0.41|0|0|321158295|292136000|103821000|4739105900|0|0|0||0|2244
2022-02-19 13:59:07|russ2000_0486|BRC|151|202109|202109|130|198906|202112|54.46|20.9|1.38|2.19|1.43|2.29|2.37|2.79|0.17|0.07|2.06|1.94|1.93|1.7|9.69|13.72|3.43|7|1.9|1.64|1.19|0.75|0|0|119146235|157553000|165273000|2600528100|0|0|0||0|5700
2022-02-19 13:59:11|russ2000_0487|MDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:12|russ2000_0488|WMGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:12|russ2000_0489|IPHS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:13|russ2000_0490|SMCI|70|202112|202112|59|200703|202112|19.14|21.13|0.51|0.59|0.59|0.61|1.87|1.99|0.12|0.27|-0.67|-0.04|0|0|11.57|9.83|4.56|5|4.7|0.9|1.08|-0.06|0|0|118592770|247407000|303904000|2264955100|0|0|0||0|4155
2022-02-19 13:59:16|russ2000_0491|CACC|120|202112|202112|116|199212|202112|19.87|12.28|7.46|7.76|5.78|6.11|3.66|4.96|1.44|2.53|3.22|15.14|0|0|10.43|14.02|3.35|4|4.29|5.61|1.07|0.02|0|0|20461632|23300000|57300000|14424605100|0|0|0||0|2073
2022-02-19 13:59:20|russ2000_0492|MACK|47|202109|202109|14|201706|202012|17.35|76.67|129651.6|36132.56|119063.51|50649.17|6.36|3.47|-2.09|-1.4|0|0|0|0|-537.77|-1467.7|0|0|10.55|3.29|1.84|0.03|0|0|71468205|14558000|1009000|36132600|50690556|50689800|68065|3.78|-43.67|27
2022-02-19 13:59:23|russ2000_0493|NWN|150|202109|202109|128|198912|202112|18.73|16.22|2.54|3.35|1.4|1.81|1.72|1.68|1.04|1.48|1.85|2.21|4.3|4.02|4.47|4.23|1.73|2|3.34|2.23|0.33|1.21|0|0|17889748|19502000|3022185000|2766439600|0|0|0||0|1200
2022-02-19 13:59:29|russ2000_0494|TYPE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:29|russ2000_0495|HF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:29|russ2000_0496|OMCL|84|202112|202112|78|200206|202112|120.24|104.46|2.52|7.33|2.81|7.75|4.32|7.06|0.22|0.43|-0.79|-0.07|0|0|5.38|5.07|4.48|6|4.71|6.45|0.93|1.77|0|0|116209762|349051000|119690000|7840228500|0|0|0||0|3370
2022-02-19 13:59:34|russ2000_0499|HT|92|202112|202112|74|199912|201806|70.04|22.34|5.98|6.12|2.31|1.56|1.27|0.65|1.98|2.01|-10.62|8.22|8.79|13.69|0.68|-2.27|1.67|1|4.01|2.42|1.33|0.52|0|0|37247325|72238000|43442000|1455603200|0|0|0||0|32
2022-02-19 13:59:38|russ2000_0500|GTLS|115|202109|202109|60|200612|202112|30.09|19.41|2.23|5.2|1.82|5.16|2.39|3.64|1.02|0.5|-5.41|-0.13|0|0|5.41|14.08|2.32|3|6.65|10.7|1.72|0.16|0|0|81847447|102900000|412300000|6503168200|0|0|0||0|4318
2022-02-19 13:59:42|russ2000_0501|SSP|143|202109|202109|94|199806|202112|76.36|6.01|1.24|2.29|0.79|0.73|0.85|1.08|0.57|1.69|14.32|-15.61|13.88|1.14|4.35|7.01|2.4|4|2.78|2.9|1.54|1|0|0|70882085|72208000|585503000|5145118200|0|0|0||0|5400
2022-02-19 13:59:47|russ2000_0502|HSC|151|202109|202109|126|199006|202112|58.58|92.94|1.05|1.24|0.83|0.62|2.61|1.9|1.19|1.95|3.51|0.75|3.37|4.9|6.8|0.72|2.05|3|1.44|4.3|1.5|1.16|0|0|77214141|75578000|777166000|2662253800|0|0|0||0|12000
2022-02-19 13:59:53|russ2000_0503|CBM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 13:59:54|russ2000_0504|STAG|52|202112|202112|20|201612|202112|65.98|36.95|13.94|18.85|7.64|14.03|2.02|2.79|-5.22|0.67|-13.46|-6.73|5.47|3.02|0.8|3.97|2.15|2|3.64|1.83|0.98|1.73|0|0|21531833|18981000|29582000|10790983600|0|0|0||0|86
2022-02-19 13:59:56|russ2000_0505|MTZ|150|202106|202106|149|198409|202112|34.21|18.48|1.03|1.04|0.85|0.87|2.96|2.99|0.87|0.66|-0.79|-0.83|1.65|1.55|2.6|10.48|2.39|5|6.18|3.39|1.7|0.86|0|0|45580484|239924000|1260981000|8071330600|0|0|0||0|25000
2022-02-19 14:00:05|russ2000_0506|BABY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:00:06|russ2000_0507|LEAF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:00:07|russ2000_0508|HIBB|103|202109|202109|94|199806|202112|19.01|5.77|1.09|0.49|1.18|0.61|3.75|2.83|0.08|0.16|0|0|0|0|20.25|47.29|4.72|8|14.36|19.31|1.36|2.5|0|0|50086693|29749000|362699000|833597300|0|0|0||0|10700
2022-02-19 14:00:13|russ2000_0511|CALM|102|202109|202109|98|199703|202109|53.82|521.29|0.84|1.4|0.83|1.46|1.91|2.09|0.71|0|-3.23|0.14|2.01|0.08|10.46|-0.75|2.92|3|10.12|9.82|0.71|-0.09|0|0|124242098|85156000|669045000|2001484400|0|0|0||0|3286
2022-02-19 14:00:24|russ2000_0512|PIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:00:25|russ2000_0514|VECO|116|202112|202112|109|199409|202112|62.24|80.97|1.83|2.42|1.94|2.52|2.42|3.17|-0.14|0.52|-0.3|2.07|0|0|1.56|3.56|2.7|5|10.02|7.96|1.72|0.55|0|0|226470622|223928000|128556000|1332120800|0|0|0||0|993
2022-02-19 14:00:32|russ2000_0515|CLW|60|202112|202112|51|200812|202109|100.84|166.74|0.73|0.73|0.45|0.36|1.61|1.24|1.19|1.25|1.85|5.64|0|0|6.43|-2.33|2.72|3|2.97|2.23|1.16|-0.74|0|0|66028632|25200000|1081800000|1261128400|0|0|0||0|3000
2022-02-19 14:00:35|russ2000_0517|BEL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:00:35|russ2000_0518|HTLD|148|202112|202112|141|198609|202112|22.66|17.04|2.28|1.81|2.54|2.13|3.95|1.82|0.1|0.08|3.56|3.85|0.46|0.47|18.16|10.94|2.43|3|3.23|1.29|0.88|0.21|0|0|108557046|157742000|487915000|1149179900|0|0|0||0|3780
2022-02-19 14:00:41|russ2000_0520|WDFC|152|202109|202109|126|199006|202112|23.47|45.71|3.01|6.02|3.04|5.94|7.34|14.85|0.47|0.57|3.91|1.5|3.51|1.37|24.69|21.11|3.79|8|3.96|12.23|0.56|-0.75|0|0|41229052|59519000|77508000|3000907200|0|0|0||0|540
2022-02-19 14:00:46|russ2000_0521|CRAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:00:47|russ2000_0523|ORA|71|202109|202109|68|200412|202112|39.25|65.69|5.61|8.81|3.86|6.48|2.36|2.31|1.54|0.91|-3.12|-10.12|0.67|0.64|2.39|1.9|1.63|2|3.69|6.94|0.94|-0.44|0|0|100544310|313281000|2941077000|5738094600|0|0|0||0|1402
2022-02-19 14:00:50|russ2000_0525|FLDM|48|202109|202109|-159|202209|198200|0|0|5.5|2.28|4.61|1.99|5.13|2.8|1.45|0.64|-4.79|-0.4|0|0|-893.42|-37.56|4.64|5|7.55|6.82|2.15|-0.75|0|0|63619143|29309000|66611000|312377700|277640550|276972630|2210316|3.63|-38.89|627
2022-02-19 14:00:53|russ2000_0529|PENN|115|202112|202112|111|199403|202112|10.55|22.21|1.1|1.61|0.51|1.59|3.64|2.75|1.43|0.9|0|0|0|0|5.13|7.93|2.63|4|4.51|5.57|1.46|0.45|0|0|284404375|2729300000|9397900000|8633099500|0|0|0||0|18321
2022-02-19 14:00:57|russ2000_0530|GOGO|44|202109|202109|-159|202209|198200|0|0|3.98|6.83|2.48|4.42|16.18|100.63|-0.34|-1.44|-28.54|-5.78|0|0|-23.01|-16.13|4.63|6|23.68|15.23|0.95|-2.88|0|0|257009634|133233000|129814000|2191571900|0|0|0||0|349
2022-02-19 14:00:59|russ2000_0531|TNC|151|202109|202109|128|198912|202112|58.21|24.83|1.02|1.5|1.08|1.4|2.81|3.4|0.27|0.61|2.64|2.43|2.17|1.15|10.99|8.31|3.77|7|1.98|0.79|0.73|0.51|0|0|32301415|140600000|211300000|1631273600|0|0|0||0|4259
2022-02-19 14:01:05|russ2000_0534|VSI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:01:06|russ2000_0535|STL|93|202112|202112|89|199909|202112|25.48|13.86|4.96|3.61|4.6|5.03|1.33|1.07|0.91|0.22|0.89|1.97|1.76|1.08|3.22|7.28|0|0|3.67|2.67|0.96|0.01|6438247548|22814875000|1039920602|308013000|197216000|3592293700|0|0|0||0|1460
2022-02-19 14:01:10|russ2000_0536|DOC|39|202109|202109|26|201506|202112|127.16|55.44|15.6|12.44|9.26|9.15|1.83|1.54|0.63|0.53|-15.65|0.79|5.22|4.88|0.68|1.8|2.06|2|2.79|2.87|0.62|1.25|0|0|15631236|5366000|141967000|5584520500|0|0|0||0|81
2022-02-19 14:01:12|russ2000_0537|MTOR|86|202112|202112|83|200103|202112|25.13|9.05|0.5|0.7|0.29|0.47|2.66|2.93|0.43|1.84|2.26|4.8|3.96|4.55|14.66|12.77|2.39|4|7.84|2.38|2.14|1.13|0|0|190942529|113000000|508000000|2646021000|0|0|0||0|9600
2022-02-19 14:01:16|russ2000_0538|TTPH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:01:16|russ2000_0539|ESGR|91|202109|202109|88|199912|202112|15.09|4.7|3.14|-0.04|8.33|3.52|1.52|0.8|0.26|0.28|0|0|0|0|15.21|15.27|0|0|1.26|0.27|0.89|0.51|0|0|1240483405|7062131000|62000|-83814200|4410705169|4450317612|11358166|239.93|23.45|1008
2022-02-19 14:01:21|russ2000_0540|ICUI|123|202109|202109|119|199203|202112|36.08|47.17|3.49|3.39|4.32|3.98|2.86|3.1|0.07|0.11|0.64|0.69|0|0|12.26|7.17|3.08|5|7.19|1.98|0.74|-0.7|0|0|148782487|537494000|501710000|4511889600|0|0|0||0|7900
2022-02-19 14:01:26|russ2000_0542|CMRX|39|202109|202109|-159|202209|198200|0|0|65.94|154.5|80.9|174.63|2.94|5.61|-0.23|0.13|-15.16|-20.58|0|0|-48.1|-130.78|0|0|3.93|3.22|0.9|-2.56|0|0|157219528|122558000|2773000|471682800|0|0|0||0|54
2022-02-19 14:01:28|russ2000_0543|ACHN|18|202112|202112|-159|202209|198200|0|0|1720.98|1681.85|1716.52|1676.19|0|0|6.18|-1.18|-0.85|-0.85|0|0|-29.46|-96.78|1.4|2|0|0|0|0|0|0|36553|15500|900|11436600|11398100|11398100|42|0.38|0|
2022-02-19 14:01:29|russ2000_0545|TERP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:01:29|russ2000_0546|AZZ|148|202109|202109|124|199012|202112|17.25|15.75|1.35|1.59|1.15|1.42|1.97|1.87|0.51|0.3|0.73|4.4|1.55|1.38|9.18|9.6|2.4|5|2.12|0.95|1.22|0.34|0|0|18928666|20355000|244936000|1384759200|0|0|0||0|3883
2022-02-19 14:01:35|russ2000_0547|AAT|46|202112|202112|41|201109|202112|88.14|94.26|9.96|10.3|7.63|7.84|2.18|1.78|1.87|1.33|-1.94|0.95|2.82|3.17|1.73|1.29|2.07|2|1.69|1.3|0.86|1.34|0|0|90811042|139524000|26254000|3662525400|0|0|0||0|208
2022-02-19 14:01:37|russ2000_0548|HL|151|202109|202109|124|199012|202112|47.64|167.09|3.72|3.85|3.45|3.46|2.06|1.61|0.3|0.29|-5.08|0.86|0.55|0.72|-4.14|0.65|1.29|2|5.11|2.64|0.98|0.34|0|0|95705179|190904000|2339219000|3125935200|0|0|0||0|1600
2022-02-19 14:01:43|russ2000_0549|SPTN|80|202106|202106|86|200006|202112|17.02|15.23|0.2|0.15|0.12|0.1|1.34|1.27|0.94|0.53|2.13|8.2|2.3|2.97|3.18|5.17|4.87|8|3.65|6.25|0.86|0.48|0|0|22706446|24645000|844819000|1348561000|0|0|0||0|18000
2022-02-19 14:01:47|russ2000_0550|NSP|106|202112|202112|74|200306|202112|34.06|37.29|0.47|0.92|0.56|0.96|19.59|46.61|-3.3|-208.23|6.02|4.72|1.74|1.48|21.26|28.89|4.51|8|6.15|1.7|1.17|1.02|0|0|213792637|607603000|273553000|4357695200|0|0|0||0|3600
2022-02-19 14:01:52|russ2000_0551|STAR|126|202109|202109|124|199012|202112|18.54|25.24|30.16|8.32|9.18|3.4|1.49|2.02|3.08|3.67|23.03|7.82|19.24|1.92|1.76|2.49|1.5|2|7.52|24.16|0.96|0.95|12092000|12690000|253195192|421679000|491102000|4715231000|0|0|0||0|143
2022-02-19 14:01:57|russ2000_0552|AIR|152|202109|202109|127|199003|202112|64.81|20.63|0.87|0.91|0.67|0.88|1.49|1.52|0.56|0.1|1.09|2.62|1.91|0.94|3.66|6.65|1.87|4|4.02|6.17|1.35|1.49|0|0|42809410|42700000|182500000|1589564300|0|0|0||0|4700
2022-02-19 14:02:03|russ2000_0553|CCMP|89|202112|202112|82|200009|202103|29.21|37.16|3.12|5.02|3.37|4.56|3.73|6.03|0.32|1.01|0.75|2.88|1.2|0.95|11.24|-3.86|3.8|5|10.35|3.14|1.36|1.94|0|0|203595483|200023000|379168000|6236333000|0|0|0||0|2200
2022-02-19 14:02:07|russ2000_0554|CCC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:02:07|russ2000_0555|MDCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:02:08|russ2000_0556|GHL|76|202112|202112|71|200403|202112|31.75|5.77|4.63|1.51|4.77|1.18|8.01|4.17|3.12|3.56|11.22|31.79|3.27|1.07|22.15|10.92|4.65|6|11.87|4.62|1.46|0.24|0|0|82612680|93514000|99245000|515855800|0|0|0||0|358
2022-02-19 14:02:11|russ2000_0557|MNKD|72|202109|202109|3|201612|201709|1.57|1.61|14.32|15.39|9.85|13.32|21.79|221.61|-3|-1.52|-14.77|-3.81|0|0|-213.8|-160.58|5.05|5|15.48|7.68|1.71|0.84|0|0|86886789|139052000|30848000|1252515300|1106086436|1104602200|11172216|4.42|22.44|241
2022-02-19 14:02:15|russ2000_0558|NSIT|109|202112|202112|106|199506|202112|17.75|18.07|0.32|0.43|0.31|0.42|2.18|2.51|0.22|0.24|0.76|0.99|0|0|9.5|11.77|3.62|6|3.37|7.98|2.02|1.48|0|0|87617896|103840000|176263000|3899696700|0|0|0||0|11006
2022-02-19 14:02:19|russ2000_0559|ANDE|102|202109|202109|100|199612|202112|18.2|14.39|0.33|0.19|0.19|0.11|1.39|1.26|1.3|0.9|-0.64|6.32|1.64|1.79|4.68|3.5|2.46|3|3.26|1.35|0.73|1.1|0|0|42892311|216874000|847930000|2179855000|0|0|0||0|2359
2022-02-19 14:02:24|russ2000_0561|WABC|152|202112|202112|128|198912|202112|17.68|17.15|1.94|-18.98|5.53|7.21|2.76|1.82|0.67|0.18|4.88|1.29|2.38|2.86|10.83|9.62|0|0|6.27|1.97|0.86|0.4|3408348053|6413956000|941779641|5770940000|31155000|-4068147300|0|0|0||0|767
2022-02-19 14:02:29|russ2000_0562|EXPO|128|202109|202109|123|199103|202112|25.04|46.33|2.53|9.2|2.87|10.07|3.41|11|0.28|0|2.23|0.8|1.04|0.91|13.17|25.96|2.06|4|1.45|1.57|0.62|1.28|0|0|77548364|297687000|74341000|4289688300|0|0|0||0|883
2022-02-19 14:02:35|russ2000_0563|SCSC|114|202112|202112|111|199403|202112|29.88|20.41|0.45|0.32|0.44|0.26|2.21|1.16|0.22|0.26|-0.79|-1.05|0|0|9.72|9.11|2.84|5|4.38|1|1.24|1.49|0|0|34043433|34123000|39239000|1047612400|0|0|0||0|2184
2022-02-19 14:02:39|russ2000_0564|CWT|151|202109|202109|128|198912|202112|21.97|32.06|2.95|5.99|1.84|4.51|2.13|3.72|1.03|1.21|0.11|4.26|3.92|1.28|4.83|5.31|2.79|3|1.85|1.56|0.66|0.99|0|0|23319000|66483000|2746606000|4832383200|0|0|0||0|1192
2022-02-19 14:02:45|russ2000_0565|EGOV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:02:45|russ2000_0566|UIS|151|202109|202109|114|199209|202103|52.59|2.11|0.58|0.64|0.41|0.64|8.42|0.86|-4.52|-1.81|8.51|-1.77|62.22|205.13|403.18|-227.65|2.71|5|7.1|2.08|2.08|0.12|0|0|554395522|615400000|285900000|1343020800|0|0|0||0|17200
2022-02-19 14:02:51|russ2000_0567|RRGB|79|202106|202106|64|200209|201809|28.95|31.76|0.88|0.38|0.74|0.25|2.3|2.79|0.59|1.63|0.93|3.04|0|0|1.91|-23.38|4.01|4|17.01|13.77|1.15|0.84|0|0|17147129|17757000|808669000|408153000|0|0|0||0|21374
2022-02-19 14:02:55|russ2000_0568|OTTR|152|202112|202112|128|198912|202112|32.24|19.92|1.85|3.48|1.33|2.5|2.02|3.08|0.83|0.86|2.03|1.93|6.26|2.18|5.67|9.85|2.31|3|1.87|0.46|0.48|0.98|0|0|9347380|1537000|2124605000|3821231100|0|0|0||0|2487
2022-02-19 14:03:00|russ2000_0569|SEM|63|202109|202109|60|200612|202112|17.08|9.09|1.12|1.11|0.5|0.62|2.34|3.39|0.56|2.97|-1.15|2.1|2.15|1.29|4.5|9.09|2.6|3|2.7|1.8|0.86|0.64|0|0|123693458|747983000|2006648000|6753168800|0|0|0||0|49600
2022-02-19 14:03:03|russ2000_0571|NWBI|109|202112|202112|106|199506|202112|21.88|11.31|4.73|-1.08|4.4|3.47|1.61|1.11|0.86|0.25|1.27|7.56|3.2|5.58|4.3|7.91|0|0|2.57|3.24|0.59|0.23|5425230726|12301165000|661556962|2827851000|156524000|-505633800|0|0|0||0|2523
2022-02-19 14:03:08|russ2000_0572|PDLI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:03:09|russ2000_0573|KAMN|151|202109|202109|124|199012|202112|47.33|431|0.77|1.76|0.66|1.67|1.62|1.53|0.42|0.24|2.86|6.24|2.77|1.85|5.68|0.32|2.91|4|2.96|2.27|0.91|1.2|0|0|34574977|121458000|211046000|1268685100|0|0|0||0|3193
2022-02-19 14:03:14|russ2000_0576|KWR|151|202109|202109|128|198912|202112|42.79|27.64|1.12|2.87|1.03|2.43|2.27|2.99|0.36|0.64|2.38|1.82|2.95|0.69|8.62|6.83|3.13|5|1.94|7.84|1.14|0.56|0|0|40926533|141393000|225147000|4880803700|0|0|0||0|4200
2022-02-19 14:03:20|russ2000_0577|AIN|148|202112|202112|128|198912|202112|35.51|24.43|1.52|3.23|1.19|3.16|2.16|3.24|0.89|0.4|1.56|1.28|1.69|0.9|4.76|9.7|2.55|5|2.45|1.22|1.16|0.95|0|0|86564368|302036000|436417000|2907326700|0|0|0||0|4000
2022-02-19 14:03:25|russ2000_0578|RFP|98|202112|202112|44|201012|202112|31.37|3.07|0.38|0.37|0.24|0.33|0.45|0.77|0.72|0.2|19.63|14.81|0|0|0.79|17.92|2.44|7|3.54|2.62|1.91|0.99|0|0|160918182|112000000|1324000000|1319879800|0|0|0||0|7100
2022-02-19 14:03:29|russ2000_0579|CMO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:03:29|russ2000_0580|GES|107|202109|202109|102|199606|202112|65.3|8.77|0.98|0.6|1.02|0.61|3.57|2.38|0.9|0.56|7.07|1.69|3.32|2.46|13.53|18.89|4.43|7|5.69|11.54|1.41|0.78|0|0|220082592|391065000|918287000|1472525600|0|0|0||0|15800
2022-02-19 14:03:34|russ2000_0581|RESI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14.1799|0|
2022-02-19 14:03:34|russ2000_0582|NTGR|76|202112|202112|72|200312|202112|68.46|11.63|0.89|0.44|1.19|0.72|2.11|1.21|-0.9|-1.32|1.72|9.67|0|0|8.86|6.97|4.49|7|8.3|8.68|1.7|0.28|0|0|248810747|271516000|36511000|566147400|0|0|0||0|818
2022-02-19 14:03:38|russ2000_0583|INDB|148|202112|202112|116|199212|202112|17.98|17.43|4.84|1.2|3.84|5.64|1.68|2.15|1.11|0.05|1.77|3.1|2.56|2.39|5.65|5.62|0|0|3.37|1.63|0.86|0.67|3521735475|16917044000|362957672|3811832000|195590000|571526500|0|0|0||0|1432
2022-02-19 14:03:45|russ2000_0584|GLT|152|202112|202112|124|199012|202112|38.66|28.92|1.32|0.58|1.1|0.71|1.8|1.41|0.59|0.82|4.11|13.48|3.19|3.23|5.24|0.79|1.67|3|2.27|2.35|0.92|1.35|0|0|51973537|138436000|605067000|627395700|0|0|0||0|2415
2022-02-19 14:03:50|russ2000_0585|SPSC|53|202112|202112|47|201003|202112|276.52|116.15|6.5|13.6|7.29|14.63|5.55|11.11|-0.03|0|-1.44|0.4|0|0|9.31|9.82|6.23|7|2.78|1.75|0.8|-0.52|0|0|125195059|257310000|42752000|4976129800|0|0|0||0|1572
2022-02-19 14:03:53|russ2000_0586|BJRI|101|202109|202109|86|199812|202006|43.55|15.01|1.31|0.86|1.35|0.84|2.66|2.5|0.31|0.21|3.96|-1.01|1.56|1.31|6.27|-4.03|3.29|3|8.65|6.77|0.95|-0.3|0|0|28758494|59815000|872483000|853248600|0|0|0||0|17200
2022-02-19 14:03:57|russ2000_0588|ARR|57|202109|202109|54|200806|202112|43.04|5.7|-65.06|-29.17|23.79|6.06|58.75|0.78|8.92|8.92|-8.16|-17.11|15.48|12.1|-3.46|11.5|1|1|4.4|6.13|0.63|0.2|0|0|6953350700|338000000|0|-3495666100|0|0|0||0|22
2022-02-19 14:04:00|russ2000_0589|BCEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:04:01|russ2000_0590|INSM|89|202109|202109|7|200903|201012|191.04|126.32|226.17|17.13|252.14|17.62|7.75|6.08|0.61|1.03|-12.58|-6.16|0|0|-61.47|-56.83|3.15|3|5.48|5.98|1.5|0.67|0|0|170555554|928327000|95616000|2847241400|0|0|0||0|521
2022-02-19 14:04:05|russ2000_0591|UFPI|115|202109|202109|112|199312|202112|23.85|11.54|0.43|0.73|0.36|0.68|1.79|3.05|0.48|0.17|1.11|0.05|0.69|0.71|8.14|22.7|3.21|7|3.46|0.83|1.4|2.63|0|0|38849762|172360000|647392000|5955692500|0|0|0||0|12000
2022-02-19 14:04:09|russ2000_0592|FSP|83|202112|202112|66|200506|202112|57.98|13.45|19.96|5.91|17.11|3|1.17|0.88|0.66|0.6|4.22|31.26|6.66|5.7|4.36|6.1|2|2|3.13|1.61|1.04|-0.04|1497429|2281000|29337600|34308000|198000|1335494700|0|0|0||0|32
2022-02-19 14:04:13|russ2000_0593|PFS|78|202112|202112|74|200306|202112|19.75|10.8|6.62|0.16|4.33|4.13|1.11|1.11|0.98|0.38|5.54|13.98|3.26|3.86|2.69|6.78|0|0|3.2|0.95|0.89|0.24|5475569077|11268452000|727444846|2770314000|80559000|71212300|0|0|0||0|1200
2022-02-19 14:04:17|russ2000_0594|EXLS|71|202109|202109|61|200609|202112|30.42|41.79|2.33|4.37|2.54|4.6|3.39|7.01|0.18|0.27|0.62|3.33|0|0|11.28|12.93|4.86|6|2.25|1.21|1.19|0.55|0|0|170776983|284320000|165229000|4731598700|0|0|0||0|31900
2022-02-19 14:04:20|russ2000_0595|INN|51|202109|202109|34|201112|202006|50.45|16.41|4.8|7.2|3.08|3.34|1.27|1.08|1.34|1.11|-12.16|-7.38|5.64|8.09|1.56|-4.53|2.41|1|4.08|3.77|1.4|0.91|0|0|37583185|59650000|27290000|2174895800|0|0|0||0|46
2022-02-19 14:04:22|russ2000_0598|ARNA|87|202109|202109|4|201903|202003|4.9|5.51|26.61|489.12|32.33|560.34|7.46|6.96|0.17|0.27|-14.75|-7.87|0|0|-59.28|-36.44|1.79|2|11.27|2.48|0.88|0.54|0|0|294301718|771667000|19558000|4803688800|0|0|0||0|363
2022-02-19 14:04:26|russ2000_0599|NAT|95|202109|202109|89|199812|202103|35.33|9.71|5.91|5.36|4.87|2.4|1.17|0.56|0.35|0.62|-0.67|-8.22|11.81|3.35|3.63|-13.68|1.43|1|6.25|3.08|0.78|-0.7|0|0|41760866|32031000|802599000|613813900|0|0|0||0|20
2022-02-19 14:04:30|russ2000_0600|AAWW|83|202109|202109|69|200409|202112|19.76|5.59|1.12|1.13|0.65|0.72|1.19|1.03|0.54|0.9|-3.01|1.51|0|0|4.35|10.63|2.56|4|7.1|16.76|1.4|-0.16|0|0|346369722|773911000|4692048000|4299199500|0|0|0||0|4061
2022-02-19 14:04:34|russ2000_0601|KNL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:04:34|russ2000_0602|GPRE|68|202109|202109|50|200606|201812|56.71|83.4|0.48|0.62|0.24|0.47|1.06|1.52|1.1|0.76|2.88|-21.22|2.72|9.43|1.03|-3.99|2.3|3|10.59|16.99|1.28|1.7|0|0|210444594|551079000|957559000|1766489300|0|0|0||0|839
2022-02-19 14:04:38|russ2000_0604|ESNT|36|202112|202112|32|201312|202112|13.14|8.17|2.95|0.4|6.57|5.01|1.93|1.21|0.09|0.1|-2.27|4.85|1.54|1.54|16.17|15.51|0|0|1.87|0.84|1.28|2.16|0|0|2551152636|5044378000|11921000|410346400|0|0|0||0|343
2022-02-19 14:04:40|russ2000_0605|PRK|136|202112|202112|124|199012|202112|18.46|14.01|5.13|0.53|4.47|4.9|2.33|2.11|1.27|0.38|4.17|5.95|3.66|2.97|6.98|10.33|0|0|3.08|5.38|0.58|0.04|3857537532|7904528000|530283492|219180000|89008000|247016200|0|0|0||0|1756
2022-02-19 14:04:45|russ2000_0606|ELGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:04:46|russ2000_0607|SSTK|44|202112|202112|37|201209|202112|59.61|41.45|4.41|5.11|4.86|5.59|8.16|8.64|0.08|0.08|0.47|1.41|0.76|0.76|32.28|20.23|7.21|8|8.2|3.46|0.85|0.93|0|0|241527244|314017000|82644000|3881598500|0|0|0||0|1148
2022-02-19 14:04:48|russ2000_0608|MTSC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:04:49|russ2000_0609|PMT|48|202112|202112|44|201012|202112|88.95|13.58|20.82|36.38|11.94|10.56|0.95|0.89|0.76|1.9|-6.91|-16.8|10.92|10.49|6.14|0.95|0|0|3.24|4.07|0.51|0.85|0|0|375340170|1931893000|0|6041377300|0|0|0||0|1
2022-02-19 14:04:51|russ2000_0610|EGBN|92|202112|202112|86|200006|202112|20.13|10.34|3.45|-5.48|4.79|5.08|2.11|1.4|0.35|0.27|-3.86|5.18|1.73|2.09|8.02|10|0|0|1.56|1.74|0.62|0.19|2861705579|9981540000|526338171|4317239000|45112000|-2012678300|0|0|0||0|508
2022-02-19 14:04:55|russ2000_0611|MDC|152|202112|202112|117|199209|202112|17.82|6.99|0.99|0.92|0.56|0.77|1.13|1.52|1.63|0.67|2.84|-0.18|2.72|2.99|5.28|14.54|2.1|6|5.87|1.88|1.33|1.3|0|0|432885438|873189000|86075000|4820292000|0|0|0||0|2080
2022-02-19 14:05:00|russ2000_0612|NBTB|124|202112|202112|119|199203|202112|19.6|10.78|4.06|-2.08|3.35|3.5|1.85|1.35|1.16|0.25|2.53|5.32|3.15|2.94|5.42|10.01|0|0|2.24|1.28|0.73|0.18|3858588484|10234469000|551954702|2956432000|72093000|-974100300|0|0|0||0|1812
2022-02-19 14:05:06|russ2000_0614|CLDT|46|202109|202109|25|201312|202003|43.13|14.9|5.44|6.82|2.93|3.69|1.08|0.82|0.79|0.67|-8.57|-0.09|7.03|12.12|0.98|-0.78|1.86|1|2.47|1.62|1.3|0.76|0|0|20836667|18580000|20151000|1201835100|0|0|0||0|23
2022-02-19 14:05:08|russ2000_0615|ECOL|150|202109|202109|119|199006|202003|20.02|20.1|1.96|1.69|1.71|1.01|3.08|1.54|0.47|1.23|-0.04|2.09|2.51|1.96|5.03|-6.42|2.39|3|1.87|1.65|0.97|0.96|0|0|15405233|71432000|495667000|1669075800|0|0|0||0|3600
2022-02-19 14:05:13|russ2000_0616|CATO|142|202109|202109|120|199112|202112|20.03|10.35|0.6|0.22|0.73|0.48|2.54|1.36|0.75|0.1|5.94|6.22|3.23|2.84|12.85|13.38|3.63|8|2.74|4.26|0.86|0.95|0|0|123693828|200110000|195957000|166824800|363851348|347417252|2114599|16.52|45.29|7400
2022-02-19 14:05:19|russ2000_0617|UVV|151|202112|202112|146|198506|202112|19.71|13.66|0.66|1|0.44|0.66|1.53|1.03|1.07|0.59|4.77|5.65|4.08|5.64|6.07|4.95|2.05|4|5.69|1.39|0.84|0.98|0|0|124241940|99305000|381995000|2066527400|1351438408|1370204572|6792117|54.92|12.98|20000
2022-02-19 14:05:24|russ2000_0618|FARO|99|202109|202109|96|199712|202112|298.44|63.79|1.96|3.38|2.37|3.76|2.41|3.48|0.01|0.02|-0.77|0.04|0|0|3.26|5.51|4.19|7|4.02|1.1|1.6|0.58|0|0|91987020|125814000|46162000|1116777400|0|0|0||0|1432
2022-02-19 14:05:28|russ2000_0619|EPAY|94|202112|202112|83|199906|202003|1876.67|259.71|3.3|5.3|3.36|5.04|3.52|5.8|0.35|0.32|-2|2.49|0|0|-7.06|-5.94|3.83|6|4.2|3.05|1.65|2.64|0|0|94819576|86693000|95053000|2559628200|0|0|0||0|2344
2022-02-19 14:05:32|russ2000_0620|IOSP|95|202109|202109|92|199812|202112|21|24.9|1.03|1.52|0.92|1.65|1.59|2.28|0.39|0.04|2.4|1.56|1.01|1.26|7.94|9.57|3.57|6|1.78|0.87|1.32|1.46|0|0|66232632|89200000|246400000|2176249600|0|0|0||0|1900
2022-02-19 14:05:36|russ2000_0622|ZIOP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:05:36|russ2000_0623|NLNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:05:36|russ2000_0624|CSII|72|202112|202112|48|200706|201906|522.11|858.6|4.92|2.38|3.73|2.99|6.15|3.03|0.56|0.01|-8.04|-11.07|0|0|-36.1|-10.79|7.17|8|3.13|3.69|-12.65|1.61|0|0|91346273|176540000|29397000|610826300|0|0|0||0|780
2022-02-19 14:05:40|russ2000_0625|ECPG|91|202109|202109|76|200212|202112|11.73|6.04|2.06|2.68|1.09|1.15|1.91|1.25|7.13|1.99|-16.49|13.67|0|0|4.77|7.15|3.83|5|11.63|15.43|1.97|1.22|0|0|158284055|158243000|193059000|4375156800|0|0|0||0|7725
2022-02-19 14:05:44|russ2000_0626|OXM|151|202106|202106|127|199003|202112|17.78|15.38|0.69|1.18|0.59|1.35|2.01|2.91|0.54|0.08|4.28|2.32|2.88|1.91|6.65|20.76|3.76|8|4.27|2.46|1.15|0.85|0|0|15647941|188012000|357180000|1253483000|0|0|0||0|3900
2022-02-19 14:05:50|russ2000_0627|WSBC|140|202112|202112|124|199012|202112|14.95|9.77|3.92|-2.53|3.61|3.78|1.28|0.86|0.74|0.17|4.64|17.87|3.55|3.77|6.18|7.08|0|0|1.79|1.29|0.6|0.69|3890452628|13565863000|638227473|4264820000|229016000|-1481534100|0|0|0||0|2612
2022-02-19 14:05:55|russ2000_0628|SXI|152|202112|202112|126|199006|202112|19.3|31.78|0.94|1.95|0.81|1.9|2.01|2.54|0.6|0.38|4.36|2.63|2.27|0.89|8.58|6.56|3|5|1.29|0.49|0.9|0.75|0|0|35606949|147155000|167061000|1384430900|0|0|0||0|3900
2022-02-19 14:06:01|russ2000_0629|TBI|104|202112|202112|100|199612|202112|52.26|19.48|0.54|0.45|0.6|0.47|3.31|2.01|0.24|0|2.24|2.1|0|0|9.49|13.24|4.54|8|4.55|2.05|2|1.53|0|0|76423413|49896000|143287000|925124300|0|0|0||0|6400
2022-02-19 14:06:06|russ2000_0631|TIVO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:06:06|russ2000_0632|ARRY|9|202109|202109|2|202009|202103|68.5|63.21|4.61|3.09|4.14|2.45|215.39|290.85|-2.79|1.25|-5.97|-8.37|0|0|5.04|-8.01|5.6|4|5.8|8.92|1.77|1.38|0|0|83864857|116391000|10202000|2540971100|0|0|0||0|387
2022-02-19 14:06:07|russ2000_0635|SGMO|87|202109|202109|-159|202209|198200|0|0|8.43|7.21|15.52|10.73|2.94|2.97|0.36|0|-12.79|-2.07|0|0|-32.93|-38.77|3.08|2|8.97|6.14|2.38|0.28|0|0|153195989|423413000|117043000|758008000|0|0|0||0|413
2022-02-19 14:06:11|russ2000_0636|SXC|48|202112|202112|42|201106|202112|36.77|22.37|1.05|0.81|0.52|0.4|1.73|1.14|1.79|1.23|6.24|7.63|5.56|3.58|1.3|3.79|3.07|4|3.5|2.3|1.09|1.43|0|0|136365978|63800000|1287900000|1136674900|0|0|0||0|1133
2022-02-19 14:06:13|russ2000_0637|CNSL|70|202109|202109|58|200609|202103|79.02|13.35|3.18|2.24|1.15|0.48|5.12|1.92|7.46|6.05|6.3|-3.49|10.95|34.06|0.94|-4.85|3.27|4|6.68|1.79|0.88|-1.16|0|0|42670221|253645000|1905661000|2893376600|0|0|0||0|3200
2022-02-19 14:06:17|russ2000_0638|UBSH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:06:17|russ2000_0639|RGR|151|202109|202109|128|198912|202112|25.56|7.82|1.46|1.37|1.67|1.65|3.04|3.54|0.03|0.02|6.06|4.4|4.42|5.1|22.3|51.49|3.2|8|7.81|4.62|0.55|0.51|0|0|49632541|192673000|64541000|1004247700|0|0|0||0|1870
2022-02-19 14:06:23|russ2000_0640|SCHL|130|202109|202109|120|199112|202112|60.05|42.17|0.82|0.82|0.75|1.02|2.22|1.23|0.47|0.01|4.52|5.08|1.55|1.4|5.24|2.87|3.74|7|5.46|0.84|0.89|-0.44|0|0|117631667|300700000|603100000|1201083700|1486283667|1531156000|4730268|43.01|55.5|6800
2022-02-19 14:06:27|russ2000_0642|VRTU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:06:28|russ2000_0643|AMAG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:06:28|russ2000_0644|BYD|113|202112|202112|110|199406|202112|34.2|16.48|2.13|3.23|0.96|2.31|2.57|4.71|3.73|2.21|-3.98|10.83|2.05|0.97|1.47|9.42|2.5|6|5.5|2.78|1.51|0.74|0|0|181026688|570926000|3340052000|9873014600|0|0|0||0|14284
2022-02-19 14:06:32|russ2000_0645|SAIA|78|202112|202112|74|200306|202112|24.64|38.28|0.9|4.06|0.81|4.17|2.16|7.72|0.42|0.04|1|0.23|0|0|7.28|23.29|3.87|5|4.14|3.83|1.08|1.85|0|0|14155256|106588000|1388235000|8711857000|0|0|0||0|10600
2022-02-19 14:06:36|russ2000_0646|SEB|150|202109|202109|139|198703|202112|56.16|7.36|0.51|0.43|0.45|0.45|1.17|0.95|0.46|0.28|0.31|-0.74|0.37|0.25|8.35|10.79|1.75|3|0.55|0.16|0.98|0.29|0|0|429882662|1491000000|2388000000|3946028800|4187028816|4187028816|3522014|3607.02|13.74|13200
2022-02-19 14:06:42|russ2000_0647|AEIS|104|202112|202112|100|199612|202112|36.08|25.4|2.14|2.19|2.46|2.35|2.98|4.05|0.44|0.45|0|0|0.46|0.46|6.29|11.24|3.51|6|4.45|2.44|2.39|0.52|0|0|186664837|546668000|216599000|3131547700|0|0|0||0|10000
2022-02-19 14:06:46|russ2000_0648|CSGS|104|202112|202112|99|199703|202112|21.87|27.29|2.68|1.96|2.55|1.8|37.84|4.24|2.01|0.86|4.44|3.62|2|1.73|10.37|9.11|3.95|7|5.32|3.95|1.04|0.5|0|0|160985524|233672000|159614000|2017992300|0|0|0||0|4807
2022-02-19 14:06:50|russ2000_0649|COR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:06:50|russ2000_0650|QLYS|44|202112|202112|36|201212|202112|150.34|76.84|8.03|12.94|9.46|14.34|7.82|13.58|0|0|2.52|2.44|0|0|14.33|17.44|6.37|7|6.16|7.35|0.29|0.53|0|0|219676146|405288000|98870000|5127734600|0|0|0||0|1626
2022-02-19 14:06:53|russ2000_0651|FSS|151|202109|202109|124|199012|202112|22.86|24.09|1.23|2.33|1.03|2.22|2.63|3.46|0.69|0.33|2.27|1|2.46|0.83|7.66|11.28|2.5|5|2.99|0.86|1.16|1.25|0|0|21297531|88000000|256500000|2809060500|0|0|0||0|3500
2022-02-19 14:06:59|russ2000_0653|USD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.63|0.1|0|0|0|0|0|0|2.39|0.47|0|0|0|0|0|0|0|0|10742505|50.88|101.9|
2022-02-19 14:07:01|russ2000_0654|CHFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:07:01|russ2000_0655|RGEN|149|202109|202109|65|200509|202112|117.62|120.84|9.97|24.08|11.48|25.33|3.82|8.54|0.17|0.15|-5.65|-2.03|0|0|-10.91|6.78|2.66|4|3.47|2.72|1.2|0.12|0|0|82804954|621098000|154659000|14273831300|0|0|0||0|1100
2022-02-19 14:07:06|russ2000_0656|ENSG|68|202112|202112|57|200709|202112|18.01|25.17|0.89|1.77|0.8|1.89|2.46|4.8|0.49|0.15|-0.44|0.33|1.01|0.25|11.57|18.47|3.7|4|3|3.02|0.83|0.82|0|0|65274677|275964000|2027306000|4475996900|0|0|0||0|25900
2022-02-19 14:07:09|russ2000_0657|FFBC|152|202112|202112|116|199212|202112|16.71|11.54|3.23|-2.62|3.79|3.67|1.88|1.03|0.65|0.29|3.72|6.76|3.22|3.76|8.03|7.57|0|0|2.29|2.2|0.74|0.43|4435764421|12871954000|788008603|4642688000|266897000|-1640214400|0|0|0||0|2107
2022-02-19 14:07:14|russ2000_0658|JBT|59|202109|202109|54|200806|202112|25.43|42.16|1.38|3.03|1.22|2.73|8.15|6.89|0.78|0.92|0.36|0.71|0.95|0.26|14.05|9.43|5.24|6|3.46|2.26|1.35|0.39|0|0|36705357|58200000|268300000|5483157500|0|0|0||0|6200
2022-02-19 14:07:17|russ2000_0659|SFNC|136|202112|202112|124|199012|202112|14.08|11.48|1.59|-4.66|2.86|4.02|1.32|1.1|0.38|0.53|1.54|4.69|2.44|2.47|7.49|5.69|0|0|2.21|3.64|1.05|-0.43|4031767802|19366548000|932505008|8766080000|483469000|-3628495100|0|0|0||0|2923
2022-02-19 14:07:22|russ2000_0660|CONE|42|202112|202112|22|201606|202112|423.64|219.49|9.68|12.76|6.31|9.52|2.86|4.17|1.3|1.19|-5.8|-3.35|3.01|2.27|-0.34|0.41|2.58|2|4.42|6.74|0.7|0.28|0|0|125207317|346300000|156000000|14748474700|0|0|0||0|441
2022-02-19 14:07:24|russ2000_0661|AAON|125|202109|202109|124|199012|202112|23.43|59.55|2.13|7.8|2.13|8.18|4.98|10.2|0.99|0.06|3.2|1.27|0.99|0.48|20.16|19.29|3.23|6|3.39|2.25|1.02|-0.14|0|0|16064333|101813000|242002000|4019027800|0|0|0||0|2268
2022-02-19 14:07:32|russ2000_0663|DIOD|139|202109|202109|122|199106|202112|39.83|17.82|1.53|2.23|1.67|2.26|2.68|3.26|0.35|0.24|-1.01|6.28|0|0|10.85|15.35|2.56|6|3.39|2.27|1.96|1.25|0|0|131632386|370141000|582079000|4024455500|0|0|0||0|8921
2022-02-19 14:07:38|russ2000_0664|ESE|129|202112|202112|117|199209|202112|66.31|35.98|1.62|3.35|1.54|3.23|1.61|2.26|0.21|0.2|1.3|-0.38|0.68|0.36|4.71|5.75|2.4|4|2.98|0.88|0.97|2.08|0|0|30262897|55715000|186829000|2398849800|0|0|0||0|2822
2022-02-19 14:07:44|russ2000_0666|CUB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:07:44|russ2000_0668|CIR|88|202109|202109|70|200009|201803|43.63|58.44|1.14|1.3|0.97|0.68|1.66|2.83|0.55|2.75|3.15|13.35|0.48|0.31|1.58|-4.97|3.28|5|3.38|1.94|1.56|0.47|0|0|62430557|71969000|158327000|997891200|0|0|0||0|3100
2022-02-19 14:07:48|russ2000_0669|NP|71|202109|202109|56|200606|202006|17.23|13.82|1.2|1.22|0.89|0.8|2.52|2.36|1.14|1.35|3.46|3.08|2.34|4.09|6.5|-1.25|3.24|4|4.42|1.53|1.33|1.23|0|0|25494118|31700000|334800000|1183092700|0|0|0||0|2239
2022-02-19 14:07:52|russ2000_0670|ISCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:07:52|russ2000_0671|LTXB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:07:53|russ2000_0673|ADTN|116|202112|202112|110|199406|202112|58.52|573|3.26|1.81|5.74|1.97|4|2.9|0.11|0.06|5.84|1.59|1.83|1.66|12.08|-2.35|3.79|7|5.49|3.8|0.88|-0.21|0|0|127024704|56953000|55766000|976295800|0|0|0||0|1405
2022-02-19 14:07:57|russ2000_0675|BPFH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:07:58|russ2000_0676|DENN|129|202112|202112|77|200209|202112|26.82|27.75|1.34|3.13|0.89|2.8|196.46|337.86|-83.4|-2.6|5.87|1.8|0|0|7.77|85.2|3.64|6|3.13|3.63|1.32|0.85|0|0|35953040|33175000|227612000|1150341300|0|0|0||0|3100
2022-02-19 14:08:03|russ2000_0678|BLX|119|202109|202109|116|199212|202112|11.68|11.24|22.19|19.17|6.25|6.63|16.84|0.65|3.49|1.92|9.04|29.94|5.59|5.97|2.33|1.95|0|0|1.34|0.49|1.29|0.27|1921464545|3378818000|586699513|663975000|15294000|1936154900|631082200|643897400|2719505|16.6|4.86|177
2022-02-19 14:08:07|russ2000_0679|ARI|48|202112|202112|44|201012|202112|19.03|9.82|11.83|15.51|8.03|9.36|0.9|0.82|0.6|0.88|-5.6|2.24|10.74|10.33|6.05|5.51|0|0|4.5|1.51|0.7|0.98|0|0|152180625|343106000|0|3662727400|0|0|0||0|
2022-02-19 14:08:10|russ2000_0680|PRTA|39|202109|202109|1|202109|202112|58.56|47.96|307.4|7.92|496.83|10.48|3.32|4.51|0|0|-10.75|-5.28|0|0|-28.5|24.68|0|0|7.87|5.3|2.31|0.23|0|0|354098472|600098000|15511000|1609845900|0|0|0||0|66
2022-02-19 14:08:13|russ2000_0681|FTK|87|202106|202106|60|200409|201909|28.32|8.46|2.08|2.53|1.8|2.52|3.42|3.54|0.42|0.14|-0.99|0.72|0|0|-13.34|-64.89|4.24|8|12.21|2.37|1.64|1.76|0|0|12954923|20527000|9868000|109260800|124999789|110176320|3732873|1.57|-30.22|147
2022-02-19 14:08:17|russ2000_0682|IRBT|66|202112|202112|62|200606|202112|41.31|25.32|1.61|0.96|1.92|1.17|3.73|2.45|0|0|2.33|8.45|0|0|10.93|3.93|6.1|8|17.45|23.93|1.22|-1.25|0|0|164319202|234501000|116496000|1569877200|0|0|0||0|1372
2022-02-19 14:08:20|russ2000_0684|RP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:08:21|russ2000_0686|IIVI|142|202112|202112|126|199006|202112|25.88|27.51|2.08|2.61|2.08|2.5|2.35|2.42|0.22|0.54|-0.8|-2.18|0|0|9.38|5.79|2.71|4|3.31|16.78|1.28|-0.26|0|0|141004104|2649716000|1272377000|8236644400|0|0|0||0|22961
2022-02-19 14:08:26|russ2000_0687|SAH|100|202112|202112|96|199712|202112|12.35|6.81|0.31|0.28|0.13|0.17|1.42|1.96|2.41|1.55|6.24|18.29|1.94|0.95|2.73|14.31|4.07|8|7.26|9.24|1.82|-0.03|0|0|36075351|220082000|1629928000|3266467000|0|0|0||0|8100
2022-02-19 14:08:31|russ2000_0688|ARCB|124|202112|202112|119|199203|202112|41.03|16.62|0.35|0.8|0.32|0.91|1.43|3.2|0.64|0.24|-0.07|3.5|1.02|0.3|5.16|18.64|2.14|5|6.16|5.61|1.35|-0.64|0|0|120120849|124959000|802607000|3080894900|0|0|0||0|13000
2022-02-19 14:08:36|russ2000_0689|SYKE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:08:36|russ2000_0690|NEWM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:08:36|russ2000_0693|CROX|66|202112|202112|62|200606|202112|46.17|11.06|1.91|3.62|2.35|3.92|7.98|21.24|1.2|54.78|3.18|11.83|0|0|17.66|97.87|6.27|8|11.49|6.24|1.12|0.6|0|0|156844606|213197000|269166000|7771817100|0|0|0||0|4600
2022-02-19 14:08:40|russ2000_0695|NCMI|63|202109|202109|53|200706|202009|84.27|19.46|5.81|20.18|2.47|3.16|317.52|320.4|-2|-2.06|6.46|3.76|7.38|7.52|3.75|-11.91|4.88|2|3.88|3.07|0.96|-3.51|0|0|73183333|110100000|21800000|1353085900|0|0|0||0|419
2022-02-19 14:08:43|russ2000_0696|RNST|128|202112|202112|119|199203|202112|15.49|12.2|2.56|-2.13|2.92|3.21|1.34|0.96|0.49|0.22|2.1|3.51|2.8|2.31|6.75|6.62|0|0|3|3.43|0.64|0.1|3494066098|13905724000|496662205|4264645000|293122000|-1426830100|0|0|0||0|2458
2022-02-19 14:08:47|russ2000_0697|TRNO|48|202112|202112|36|201212|202112|70.88|85.22|18.77|32.25|14.69|27.68|1.65|3.64|0.39|0.35|-14.25|-6.55|2.44|1.48|1.74|3.83|1.64|2|1.99|1.94|0.67|1.63|0|0|50901064|204404000|386405000|6918866900|0|0|0||0|34
2022-02-19 14:08:50|russ2000_0698|HA|112|202112|202112|97|199603|202006|17.75|16.99|295.27|0.76|433.79|0.76|2.25|1.56|1.47|3.17|-5.93|-21.07|2.39|2.64|-50.26|-6.04|2.86|1|4.73|8.97|1.44|-1.09|0|0|336252706|1732313000|2493777000|955266500|0|0|0||0|6674
2022-02-19 14:08:54|russ2000_0699|ACCO|88|202112|202112|66|200506|202112|28.79|10.12|1|0.96|0.49|0.41|1.63|1|-8.7|1.15|2.03|1.12|2.89|3.29|3.07|5.32|3.44|4|6.53|2.19|2.17|0.55|0|0|56480828|41200000|319800000|1846993400|0|0|0||0|6100
2022-02-19 14:08:58|russ2000_0700|BKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:08:59|russ2000_0701|WNC|128|202112|202112|121|199109|202112|26.93|31.74|0.7|0.74|0.56|0.59|3.41|2.52|1.19|1.32|0.73|9.26|1.78|1.63|-4.44|0.14|2.22|4|10.11|6.79|1.73|0.93|0|0|53977533|71778000|232425000|1286070000|0|0|0||0|5800
2022-02-19 14:09:04|russ2000_0702|JOE|135|202109|202109|127|199003|202112|65.03|46.26|8.36|14.06|8.06|13.07|3.26|5.22|0.37|0.64|2.61|0.12|0.6|0.64|4.26|6.76|1.36|3|7.77|1.09|1.02|0.99|0|0|126240809|27260000|33085000|3389465200|3064834125|3064834125|6486500|52.05|22.61|570
2022-02-19 14:09:09|russ2000_0703|BGG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:09:10|russ2000_0705|STMP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:09:10|russ2000_0706|VRTS|56|202112|202112|45|201009|202112|24.74|11.85|3.22|4.57|2.37|2.71|3.08|2.79|1.55|2.89|-2.23|24.48|1.77|1.33|-10.43|7.79|1.5|1|5.06|1.35|1.63|0.97|0|0|238110481|378900000|12429000|4026257600|0|0|0||0|581
2022-02-19 14:09:13|russ2000_0707|UCBI|88|202112|202112|83|200103|202112|17.62|11.61|3.25|-3.62|4.56|4.47|1.93|1.58|0.96|0.11|-5.5|3.21|1.71|2.32|1.69|11.37|0|0|4.02|3.86|0.89|-0.35|6711403489|18241179000|1368215955|6788334000|245296000|-3233320200|0|0|0||0|2480
2022-02-19 14:09:17|russ2000_0708|NNI|75|202109|202109|72|200312|202112|26.01|7.56|38.54|19.2|2.34|3.43|1.5|1.3|23.21|6.44|13.67|10.62|1.28|0.92|0.79|2.29|0|0|1.4|0.39|1.03|0.69|142488750|200651000|200770458|969657000|117296000|21192698600|0|0|0||0|6199
2022-02-19 14:09:21|russ2000_0709|STBA|128|202112|202112|119|199203|202112|21.91|11.12|5.01|-1.39|4.63|3.55|1.79|1.04|0.6|0.06|3.68|5.53|3.24|3.57|7.82|8.59|0|0|3.34|1.22|0.64|0.6|2921077496|7996524000|255209976|922215000|52727000|-471109800|0|0|0||0|1174
2022-02-19 14:09:26|russ2000_0711|RUSHA|107|202109|202109|78|200206|202112|18.61|14.91|0.52|0.67|0.29|0.6|1.43|2.08|1.86|0.52|7.35|7.15|1.26|1.34|4.38|9.29|3.3|6|3.65|1.7|1.53|1.03|0|0|107270721|259693000|1230636000|3402356600|0|0|0||0|6307
2022-02-19 14:09:30|russ2000_0712|MDXG|57|202109|202109|17|201409|201812|379.74|4.19|12.38|2.44|11.52|2.54|14.52|83|-17.88|-8.27|0.16|1.62|0|0|-27.24|-63.01|6.83|9|17.02|2.76|0.4|3.55|0|0|29473076|90607000|12755000|632517300|0|0|0||0|735
2022-02-19 14:09:33|russ2000_0713|UBNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:09:33|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|219.52|0.15|180.85|0|35.38|0|0.59|0.09|-27.99|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|0.28|8.65|0|0|1568128|536000|20275000|2821700|80224|11731|141|0.0007|-100|87
2022-02-19 14:09:36|russ2000_0715|ALX|151|202109|202109|130|198906|202112|37.86|9.98|15.92|9.45|11.16|6.43|16.59|5.23|9.42|4.31|4.94|6.57|4.18|6.95|9.97|9.81|0|0|1.52|2.18|0.77|0.38|0|0|252777413|463539000|756736000|1947996500|0|0|0||0|70
2022-02-19 14:09:42|russ2000_0717|OMER|53|202109|202109|-159|202209|198200|0|0|154.04|7.66|137.33|4.73|38.56|101.26|-1.5|-1.19|-11.23|-3.47|0|0|-283.25|-132.16|5.73|8|15.3|17.47|2.05|-3|0|0|43690627|50372000|30870000|693562400|0|0|0||0|277
2022-02-19 14:09:44|russ2000_0719|FOE|151|202109|202109|128|198912|202112|53.59|11.86|0.93|1.81|0.69|1.63|2.44|3.52|1.07|0.71|2.09|7.07|2.96|5.4|3.32|14.98|2.3|5|3.36|4.57|1.57|0.27|0|0|40231396|148754000|340369000|2028314400|0|0|0||0|5615
2022-02-19 14:09:50|russ2000_0721|UEIC|123|202109|202109|116|199212|202112|39.19|23.93|1.23|0.85|1.5|0.94|2.98|1.83|0.17|0.18|2.13|8.66|0|0|6.46|6.87|3.49|7|3.47|0.82|1.14|0.15|0|0|41843690|58825000|96925000|520863300|0|0|0||0|3839
2022-02-19 14:09:55|russ2000_0722|SFL|71|202109|202109|61|200412|202003|9.92|11.41|7.94|5.99|3.72|2.2|1.67|1.23|2.22|2.17|8.86|-11.56|10.73|7.74|4.92|-3.16|1.45|3|4.97|1.49|1.13|-0.67|0|0|154977457|275394000|2880519000|2845199800|0|0|0||0|14
2022-02-19 14:09:58|russ2000_0723|LNN|140|202109|202109|130|198906|202112|36.44|33.39|1.57|2.31|1.68|2.32|3.19|4.22|0.23|0.34|2.73|0.98|0.87|1|15.34|9.78|2.73|5|9.45|1|0.7|0.4|0|0|56389271|114914000|109223000|1444304900|0|0|0||0|1235
2022-02-19 14:10:04|russ2000_0724|LORL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:10:04|russ2000_0725|KRG|75|202112|202112|70|200406|202112|138.07|170.76|10.28|20.48|4.17|6.42|1.34|3.94|-1.97|0.8|-4.32|-5.06|6.58|3.16|0.21|-2.37|1.47|2|3.23|2.63|1.17|0.22|0|0|43112301|218241000|27000000|5708234500|0|0|0||0|113
2022-02-19 14:10:08|russ2000_0726|LL|63|202109|202109|57|200709|202112|27.7|8.18|0.93|0.34|0.97|0.45|5.63|1.93|-14.03|0.42|0.39|4.01|0|0|11.31|21.17|6.63|8|18.87|7.08|1.57|1.33|0|0|44525167|104211000|219112000|400469300|0|0|0||0|2230
2022-02-19 14:10:11|russ2000_0727|GLOG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:10:12|russ2000_0729|BANR|104|202112|202112|39|201203|202112|17.25|11.31|0.85|-5.69|3.39|3.77|1.25|1.26|1.27|0.16|3.19|6.29|1.91|2.67|2.71|10.21|0|0|3.41|1.42|1.15|1.03|4223259808|14326933000|701563817|5773293000|204016000|-3261144000|0|0|0||0|2061
2022-02-19 14:10:15|russ2000_0730|NR|130|202109|202109|116|199012|201912|165.1|40.87|1.86|0.59|1.56|0.49|1.89|0.6|0.57|0.2|-0.55|3.24|0|0|2.5|-7.11|1.8|3|3.68|1.27|1.17|-2.09|0|0|25851540|31242000|290208000|334661300|0|0|0||0|1560
2022-02-19 14:10:20|russ2000_0731|SNHY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:10:21|russ2000_0732|AMBC|121|202109|202109|22|201309|201903|4.58|4.45|16.23|17.88|3.02|2.59|0.82|0.7|2.18|6.1|31.02|12.22|0|0|-23.6|-0.1|0|0|5.9|7.23|1.8|1.58|0|0|2601616160|2179000000|0|5079289600|0|0|0||0|125
2022-02-19 14:10:24|russ2000_0733|TPC|151|202109|202109|141|198609|202112|19.4|6.54|0.19|0.29|0.15|0.13|1.08|0.39|1.06|0.6|-5.21|-3.97|3.67|8.21|2.56|3.81|1.58|3|3.55|3.02|1.46|0.65|0|0|149520195|187535000|440982000|1421546600|0|0|0||0|8700
2022-02-19 14:10:30|russ2000_0734|PJC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:10:31|russ2000_0735|PE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:10:31|russ2000_0736|REXR|38|202112|202112|28|201412|202112|220.07|118.19|20.09|34.29|13.83|26.33|1.83|2.99|-0.86|0.29|-15.46|-12.05|2.17|1.16|1.54|2.37|1.9|2|2.12|2.81|0.75|1.95|0|0|75123243|43987000|0|14813457800|0|0|0||0|147
2022-02-19 14:10:33|russ2000_0737|MGRC|151|202109|202109|128|198912|202112|15.46|20.44|2.88|4.07|2.28|3.33|2.4|2.73|0.77|0.64|3.56|0.23|2.62|2.16|9.98|9.14|2.06|4|1.71|0.59|0.75|-0.35|0|0|1006186|2380000|1198517000|2403127100|0|0|0||0|1061
2022-02-19 14:10:38|russ2000_0739|IRDM|56|202109|202109|41|200809|201812|45.55|14.55|5.28|11.29|3.52|9.26|1.35|4.17|1.06|1.21|-7.64|2.45|0|0|2.37|-0.38|2.64|3|11.72|4.84|0.93|0.14|0|0|245268167|289006000|2720281000|6828811200|0|0|0||0|522
2022-02-19 14:10:42|russ2000_0740|GLRE|67|202109|202109|59|200703|202112|27.6|7.55|2.48|0.55|2.97|0.47|0.97|0.57|0.2|0.21|-0.32|5.89|0|0|-0.82|6.39|0|0|3.32|1.53|0.86|1.64|10199757|5087000|47058417|37380000|1088000|311915700|248756340|242028885|886746|7.35|1.26|35
2022-02-19 14:10:45|russ2000_0741|BMI|151|202112|202112|128|198912|202112|25.65|53.34|1.65|6.33|1.56|6.48|3.04|7.96|0.35|0.01|2.21|0.73|2.14|0.71|10.85|15.96|3.39|7|3.2|3.8|0.77|0.38|0|0|8716985|87174000|78050000|3020278400|0|0|0||0|1602
2022-02-19 14:10:51|russ2000_0742|CONN|77|202109|202109|73|200309|202112|31.89|5.96|1|0.76|0.66|0.48|1.61|1.11|0.95|0.69|-1.01|18.91|0|0|6.55|10.85|4.83|7|16.55|10.89|1.56|0.84|0|0|26363740|10597000|454094000|1185751500|0|0|0||0|4260
2022-02-19 14:10:54|russ2000_0743|EBS|71|202109|202109|61|200609|202112|48.95|10.7|2.44|1.73|2.57|1.47|2.16|1.59|0.35|0.56|-1.01|-0.46|0|0|8.81|9.78|5.29|6|5.04|6.19|0.98|-0.44|0|0|191556444|403800000|768700000|2862813600|0|0|0||0|2200
2022-02-19 14:10:58|russ2000_0744|GSAT|67|202109|202109|49|200609|201812|62.48|51.78|14.85|19.73|9.84|16.92|4.11|5.59|0.28|0.74|-15.93|0.53|0|0|-11.95|-14.32|1.37|2|3.61|2.47|1.4|-5.29|0|0|22503359|11306000|715229000|2373385000|0|0|0||0|346
2022-02-19 14:11:01|russ2000_0746|AKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:01|russ2000_0747|MNTA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:02|russ2000_0748|SHEN|87|202109|202109|84|200012|202112|32.36|1.26|4.27|3.25|3.48|5.47|2.92|2.03|0.91|0.98|1.15|69.38|1.38|0.26|8.69|89.68|3.2|2|2.3|1.02|1.07|-0.34|0|0|52698990|533406000|582751000|798171900|0|0|0||0|1139
2022-02-19 14:11:06|russ2000_0749|STC|152|202112|202112|148|198412|202112|36.18|6.71|0.27|0.65|0.32|0.66|0.91|1.67|0.14|0.38|1.19|-1.74|1.79|1.71|6.74|23.69|0|0|3.75|2.16|0.91|1.45|0|0|313735920|503569000|283893000|2136826900|0|0|0||0|6600
2022-02-19 14:11:11|russ2000_0750|IMGN|132|202109|202109|1|199912|200003|556.34|704.7|30.31|10.14|32.59|11.42|9.37|21.04|0.04|0.02|-7.48|-12.36|0|0|-306.63|-120.42|1.48|2|5.34|5.92|1.84|1.03|0|0|101228382|245761000|17381000|1387424800|0|0|0||0|79
2022-02-19 14:11:16|russ2000_0751|LBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:16|russ2000_0752|AMSF|67|202109|202109|62|200606|202112|13.67|11.35|1.19|1.44|2.03|3.16|1.9|2.14|0.17|0.04|7.17|9.21|1.41|2.18|14.76|19.58|0|0|2.68|0.62|0.78|0.65|0|0|327764953|559740000|6158000|468881000|0|0|0||0|395
2022-02-19 14:11:20|russ2000_0754|FCF|120|202112|202112|116|199212|202112|20.37|11.93|5.6|0.82|3.5|4.04|1.49|1.37|1.54|0.29|3.23|4.63|3.89|2.92|4.22|9.95|0|0|3.25|1.68|0.73|0.63|3947884758|7982498000|426778192|1449590000|117879000|314595400|0|0|0||0|1393
2022-02-19 14:11:24|russ2000_0755|FRME|140|202112|202112|128|198912|202112|14.47|10.88|3.48|-0.39|3.34|4.34|1.35|1.18|0.78|0.24|2.94|4.25|3.07|2.77|6.1|8.8|0|0|1.6|1.55|0.72|0.28|3204693423|12732577000|422472546|641300000|105655000|-205101700|0|0|0||0|1907
2022-02-19 14:11:29|russ2000_0756|HOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:30|russ2000_0757|CPS|63|202109|202109|38|201009|202003|14.92|2.39|0.46|0.47|0.33|0.15|1.52|0.93|2.26|2.6|4.57|10.79|0|0|-0.36|-15.64|3.16|2|3.38|4.62|1.59|1.13|0|0|253277119|253281000|911364000|1138582800|0|0|0||0|25000
2022-02-19 14:11:33|russ2000_0759|VG|71|202109|202109|32|201109|201909|70.88|413.61|1.58|4.14|1.23|3.84|3.59|8.47|-0.01|0.73|0.8|0.62|0|0|-8.09|-1.49|6.33|8|4.33|10.17|0.56|-1.28|0|0|99504446|48386000|57944000|5652851300|0|0|0||0|2198
2022-02-19 14:11:36|russ2000_0760|HEES|65|202109|202109|62|200606|202112|30.64|47.11|1.44|2.01|0.8|1.24|4.9|6.19|2.77|4.78|3.24|-0.27|4.6|2.44|4.33|2.59|3.95|5|3.4|1.82|2.18|2.29|0|0|30568046|235024000|1375389000|2633547000|0|0|0||0|2254
2022-02-19 14:11:40|russ2000_0762|WAIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:40|russ2000_0763|SCL|150|202109|202109|120|199112|202112|17.81|18.88|0.63|1.33|0.51|1.3|1.92|2.64|0.66|0.26|2.02|1.24|2.07|1.01|8.25|12.16|2.53|5|1.34|0.77|0.85|1.19|0|0|63462123|105268000|870606000|2962352800|0|0|0||0|2293
2022-02-19 14:11:45|russ2000_0764|EIG|64|202112|202112|60|200612|202112|9.88|9.25|1.34|1.52|1.55|1.71|2.34|0.97|0.16|0.01|6.44|7.45|1.56|2.44|15.65|9.87|0|0|2.73|1.16|0.77|0.84|0|0|179799367|95900000|30500000|1052318300|0|0|0||0|691
2022-02-19 14:11:48|russ2000_0767|SMP|151|202109|202109|128|198912|202112|22.14|14.62|0.74|0.99|0.52|0.94|1.42|1.96|0.79|0.22|3.14|4.71|2.35|1.91|4.46|12.8|3.02|7|2.24|0.75|1.21|0.4|0|0|12948852|33144000|143245000|1262864600|0|0|0||0|4300
2022-02-19 14:11:53|russ2000_0768|TXMD|91|202109|202109|24|200112|200712|11.72|3.37|39.64|2.76|33.12|1.59|16.38|31.58|-0.44|-3.26|-8.4|-64.5|0|0|-515.03|-127.11|3.21|6|19.56|4.41|14.58|-1.2|0|0|43828265|104841000|9779000|251061100|0|0|0||0|400
2022-02-19 14:11:57|russ2000_0769|NAVG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:11:57|russ2000_0770|WIRE|124|202112|202112|118|199206|202112|34.9|6.51|0.75|1.13|0.81|1.21|1.97|2.24|0.47|0.26|1.55|1.18|0.24|0.06|11.25|50.82|2.52|8|4.12|4.64|1.45|1.5|0|0|60963627|438990000|494916000|2407087800|0|0|0||0|1440
2022-02-19 14:12:01|russ2000_0772|NYMT|74|202109|202109|70|200406|202112|10.84|7.54|64.27|11.39|5.54|5.08|1.01|0.79|11.19|0.89|15.71|0.95|16.72|10.61|0.4|5.74|0|0|4.3|1.54|0.94|0.97|0|0|595374511|856878000|2157000|3244811000|0|0|0||0|56
2022-02-19 14:12:05|russ2000_0773|TISI|142|202106|202106|106|199003|201609|33.93|90.79|0.86|0.44|0.61|0.04|1.79|0.42|0.92|4.82|0.31|-7.98|1.93|2.79|2.67|-30.78|3.31|6|4.44|2.24|1.01|2.58|0|0|11296704|16972000|224340000|378255600|31599600|31599600|3178264|1.02|-89.29|5400
2022-02-19 14:12:10|russ2000_0775|MTRN|151|202109|202109|144|198512|202112|32.11|31.17|0.97|1.34|0.89|1.31|1.65|2.69|0.22|0.11|1.08|1.71|1.85|0.52|4.21|8.3|2.49|5|2.51|0.96|1.58|0.11|0|0|19334582|18009000|410990000|1940736000|0|0|0||0|3072
2022-02-19 14:12:16|russ2000_0776|MMSI|129|202109|202109|120|199112|202112|55.94|84.2|2.49|3.46|2.3|3.28|3.53|3.39|0.35|0.28|-2.77|0.17|0|0|7.73|3.34|3.18|6|2.84|1.77|1.11|0.39|0|0|14553800|68904000|441534000|3823121000|0|0|0||0|5989
2022-02-19 14:12:22|russ2000_0777|TPRE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:12:22|russ2000_0780|IRET|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:12:23|russ2000_0782|EBIX|135|202109|202109|123|199103|202112|19.26|12.89|2.78|1.64|2.67|0.99|6.01|1.45|0.47|1.03|2.75|2.39|0.98|0.97|-38.9|5.3|3.15|4|10.24|11.38|2.15|0.7|0|0|30626760|101013000|65060000|1558960300|0|0|0||0|9802
2022-02-19 14:12:29|russ2000_0783|TMP|143|202112|202112|124|199012|202112|16.53|12.92|2.14|-3.57|3.47|4.1|1.92|1.66|0.7|0.17|2.88|7.65|3.01|2.62|9.99|9.6|0|0|2.16|1.84|0.56|0.4|2290442211|6791435000|502486023|2107620000|85416000|-1065011400|0|0|0||0|1084
2022-02-19 14:12:35|russ2000_0784|ICFI|71|202109|202109|61|200609|202112|19.02|27.23|0.9|1.38|0.73|1.23|1.7|2.45|0.45|0.35|1.73|4.15|0.72|0.55|8.12|6.64|5.38|6|1.86|0.63|0.66|1.26|0|0|7218262|7883000|155525000|2209765800|0|0|0||0|7500
2022-02-19 14:12:38|russ2000_0785|LXU|150|202109|202109|123|198612|201709|21.51|3.84|0.99|3.13|0.42|0.92|1.77|2.34|3.24|1.11|-2|5.08|1.21|1.31|3.96|-2.22|1.87|2|4.53|0.57|1.5|0.34|0|0|40387791|32855000|897805000|1422624700|0|0|0||0|573
2022-02-19 14:12:44|russ2000_0786|ABCB|112|202112|202112|108|199412|202112|18.25|8.62|2.24|2.98|2.81|3.34|1.46|1.2|0.56|0.29|-1.62|2.21|2.37|1.2|5.84|10.97|0|0|2.52|2.91|0.93|0.23|3582675609|19665553000|428415782|857428000|225400000|3114307500|0|0|0||0|2671
2022-02-19 14:12:49|russ2000_0787|CRR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:12:49|russ2000_0788|UVE|112|202106|202106|77|200209|202112|8.82|7.83|0.07|-0.84|2.1|0.36|1.81|0.8|0.22|0.01|8.15|6.99|5.24|5.08|-11.74|10.36|0|0|4.55|1.76|3.56|0.91|0|0|351995070|1331078000|53222000|-930701600|0|0|0||0|909
2022-02-19 14:12:53|russ2000_0790|BHLB|88|202112|202112|84|200012|202112|23.6|12.47|4.61|-5.82|3.11|3.67|1.02|1.18|1.1|0.09|1.01|15.63|2.63|2.09|1.18|7.96|0|0|3.05|3.2|0.7|-0.09|3976168494|10068953000|728498747|3505392000|124002000|-2266989200|0|0|0||0|1333
2022-02-19 14:12:57|russ2000_0791|ASTE|146|202109|202109|120|199112|202112|36.95|37.24|0.83|1.31|0.76|1.49|1.82|2.38|0.55|0|1.84|3|0.91|0.64|6.16|6.54|2.63|6|3|1.59|1.1|0.76|0|0|29683859|173800000|167500000|1404410800|0|0|0||0|3537
2022-02-19 14:13:02|russ2000_0792|EGHT|99|202112|202112|70|199803|201509|7371.13|676.38|3.86|3.7|4.24|3.26|7.31|13|1.12|3.76|-1.88|0.89|0|0|-34.62|-35.86|4.34|8|6.29|12.32|1.64|-0.08|0|0|72604444|244903000|141312000|2164017100|0|0|0||0|1696
2022-02-19 14:13:07|russ2000_0793|THR|46|202112|202112|40|201112|202112|65.44|85.95|2.51|2.21|2.23|1.89|2.39|1.52|0.56|0.34|0|0|0|0|4.82|2.25|4.74|4|2.42|0.6|1.26|0.09|0|0|51032089|32566000|77234000|675324200|0|0|0||0|1083
2022-02-19 14:13:09|russ2000_0794|MANT|79|202109|202109|76|200212|202112|21.14|21.61|0.91|1.11|0.88|1.17|1.89|1.73|0.12|0.02|2.76|2.05|2.32|2.07|8.53|8.6|2.99|4|3.28|1.01|0.78|1.51|0|0|64547696|145414000|206308000|2847280300|0|0|0||0|9400
2022-02-19 14:13:13|russ2000_0796|FIX|99|202109|202109|96|199712|202112|44.95|23.79|0.55|1.27|0.52|1.21|2|4.59|0.21|0.35|2.39|1.76|1.18|0.48|5.61|15.89|3.78|6|2.57|1.64|1.22|2.18|0|0|44287340|67721000|219874000|3749310400|0|0|0||0|11100
2022-02-19 14:13:17|russ2000_0797|SAFT|79|202109|202109|76|200212|202112|14.55|7.95|0.34|-0.1|1.08|1.45|1.3|1.35|0.08|0.03|4.71|4.54|3.83|4.29|12.6|16.44|0|0|2.45|0.95|0.72|0.58|0|0|626695920|1322105000|27313000|-88884500|1272005760|1280292000|7074055|84.9|1.92|586
2022-02-19 14:13:21|russ2000_0798|VIVO|148|202112|202112|129|198909|202112|30.47|12.49|4.04|2.74|4.1|2.77|4.96|2.63|0.5|0.14|1.99|0.13|2.9|4.96|14.51|16.18|3.62|7|5.08|5.21|0.96|-0.77|0|0|26323067|72729000|48717000|879612700|0|0|0||0|570
2022-02-19 14:13:26|russ2000_0800|LABL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:13:26|russ2000_0801|BRKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:13:27|russ2000_0802|AIMC|68|202112|202112|60|200612|202112|30.91|23.17|1.49|2.35|1.03|1.8|3.99|1.63|1.35|0.71|0.63|1.23|1.6|0.58|4.63|0.81|4.28|4|4.95|0.62|1.89|0.17|0|0|91263540|246100000|325800000|4415781300|0|0|0||0|9100
2022-02-19 14:13:30|russ2000_0803|CSU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:13:30|russ2000_0804|OFG|138|202112|202112|118|199206|202112|56.18|10|3.14|-3.92|4.63|2.87|2.34|1.27|0.91|0.06|2.25|5.13|1.99|1.31|6.02|12.46|0|0|4.52|1.55|1.1|0.88|2773162458|8603118000|748412636|2534363000|120970000|-1884025300|0|0|0||0|2251
2022-02-19 14:13:35|russ2000_0805|CNS|75|202112|202112|70|200406|202112|45.72|31.24|5.26|7.9|5.97|8.23|7.43|16.78|0.14|0.01|5.21|3.75|2.41|1.96|28.09|99.03|5.74|8|4.56|1.07|1.71|1.45|0|0|151277549|168472000|33348000|4319911600|0|0|0||0|347
2022-02-19 14:13:38|russ2000_0809|HY|41|202109|202109|36|201209|202109|20.28|34.12|0.41|0.36|0.38|0.23|2.2|1.43|0.41|0.9|1.89|0.4|1.95|3.18|10.54|-6.08|5.58|5|1.67|1.71|1.07|-0.47|0|0|118842105|61400000|325400000|1080338500|0|0|0||0|7600
2022-02-19 14:13:41|russ2000_0811|RGS|130|202112|202112|107|199206|201903|37.37|245.88|0.73|0.6|0.63|0.17|2.45|1.91|0.81|5.07|1.44|-51.19|0.68|1.44|0.08|-26.65|3.66|3|5.73|12.95|1.05|0.82|0|0|88060000|35442000|570842000|242398100|0|0|0||0|853
2022-02-19 14:13:45|russ2000_0813|AHT|75|202109|202109|43|200506|201603|57.37|2.63|3.47|5.6|0.59|0.23|0.87|5.61|1.77|67.58|-2.57|-110.85|18.19|175.44|-1.21|-9.14|1.67|1|5.16|5.93|1.54|-0.97|0|0|210382686|672961000|44471000|3622641700|0|0|0||0|116
2022-02-19 14:13:48|russ2000_0814|RAVN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:13:48|russ2000_0815|PEGA|108|202112|202112|101|199606|202109|122.81|797.38|4.37|7.59|5.24|7.55|5.89|19.89|0.25|1.42|1.54|1.28|0.42|0.11|5.31|-5.95|4.31|8|2.1|2.36|1.62|0.56|0|0|139803743|362779000|114358000|9364978800|0|0|0||0|6133
2022-02-19 14:13:52|russ2000_0816|LSCC|134|202112|202112|127|199003|202112|58.94|134.71|3.73|22.22|4.14|23.06|3.31|27.23|0.46|0.38|-1.42|0.69|0|0|2.49|17.09|2.85|7|3.62|2.31|1.99|0.54|0|0|157086543|131570000|61912000|10679866800|0|0|0||0|746
2022-02-19 14:13:57|russ2000_0818|ELY|127|202112|202112|116|199212|202112|33.34|12.76|1.53|2.13|1.46|1.45|2.9|1.35|0.23|0.41|1.67|-2.38|1.19|0.15|12.02|7.4|3.64|6|10.21|5.09|1.56|-0.74|0|0|77354533|352221000|2835903000|5961153700|0|0|0||0|4200
2022-02-19 14:14:02|russ2000_0819|MHLD|55|202109|202109|52|200812|202112|13.76|1.75|-0.68|-1.06|0.52|2.38|1.03|1.21|0.35|0.67|6.42|0.87|8.35|73.53|-1.55|3.34|0|0|2.84|0.55|0.95|1.44|0|0|2028182241|801737000|807000|-117966700|261060276|261043364|303458|3.02|33.63|52
2022-02-19 14:14:04|russ2000_0821|CBB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:14:05|russ2000_0822|CHCO|144|202112|202112|128|198912|202112|18.95|14.69|2.99|-3.6|3.55|5.84|1.85|1.79|0.77|0.01|4.02|7.16|3.08|2.89|8.63|12.78|0|0|4.38|2.19|0.34|0.3|2022613000|4925336000|280887462|2042796000|74071000|-796273900|0|0|0||0|926
2022-02-19 14:14:10|russ2000_0824|FRAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:14:10|russ2000_0828|HIFR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:14:11|russ2000_0829|INFI|87|202109|202109|31|200812|201609|5.89|5.59|14.52|94.07|14.48|103.29|3.75|6.65|-0.55|1.55|-10.44|-28.98|0|0|-41.7|-65.19|2.03|1|3.46|2.47|1.92|-1.67|0|0|110614267|90088000|2499000|173367000|0|0|0||0|23
2022-02-19 14:14:15|russ2000_0830|STOR|33|202109|202109|29|201409|202112|34.46|37.22|17.8|18.01|11.11|12.42|1.72|1.85|0.89|0.79|-8.92|1|4.5|4.23|2.87|2.8|2.14|2|2.68|1.58|0.71|1.72|0|0|120308516|37018000|33653000|13485370800|0|0|0||0|117
2022-02-19 14:14:17|russ2000_0831|TUES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:14:17|russ2000_0832|CPK|150|202109|202109|128|198912|202112|16.99|30|1.75|5.99|1.07|4.69|1.93|3.42|0.9|0.95|1.17|-1.65|4.38|1.29|6.46|5.89|2.01|3|1.15|0.98|0.28|1.81|0|0|3189817|5886000|1709316000|3274673400|0|0|0||0|947
2022-02-19 14:14:23|russ2000_0835|BRKL|95|202112|202112|91|199903|202112|26.48|11.19|10.34|1.61|7.3|4.26|1.28|1.29|0.92|0.36|3.18|14.75|3|2.96|3.15|8.03|0|0|3.9|1.69|0.65|0.49|2677074411|7049906000|305256832|1048603000|90867000|556465700|0|0|0||0|813
2022-02-19 14:14:27|russ2000_0839|PRIM|61|202106|202106|59|200703|202112|20.33|11.65|0.57|0.54|0.52|0.39|5.92|1.45|0.61|0.69|-0.65|-17.45|0.93|0.91|10.74|8.62|3.96|4|1.93|3.27|1.21|0.53|0|0|116441041|199025000|607505000|1896703700|0|0|0||0|10414
2022-02-19 14:14:31|russ2000_0840|AMKR|96|202112|202112|92|199812|202112|22.59|10|1.25|1.01|0.8|0.96|2.96|2.02|2.79|0.39|2.62|2.62|0.69|0.69|1.65|17.3|2.32|5|4.71|2.16|2.65|0.21|0|0|432650281|1078274000|3030800000|5792134800|0|0|0||0|29050
2022-02-19 14:14:35|russ2000_0841|DHT|64|202112|202112|59|200612|202109|49.07|14.83|4.31|4.33|2.07|2.94|1.37|0.83|1.37|0.5|-10.45|5.54|11.92|2.49|1.52|-0.72|1.7|1|3.74|2.53|0.65|-0.99|0|0|77012641|60658000|1471984000|1332124700|0|0|0||0|18
2022-02-19 14:14:38|russ2000_0842|OPHT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:14:38|russ2000_0844|ZUMZ|75|202109|202109|67|200503|202112|27.63|9.18|1.21|0.59|1.37|0.98|3.69|1.94|0.06|0.02|2.89|10.38|0|0|13.8|22.45|5.72|7|11.58|11.29|1.58|0.17|0|0|116304014|338086000|336733000|693269000|0|0|0||0|8800
2022-02-19 14:14:42|russ2000_0846|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.86|0.78|0.88|3.32|0.72|0.52|0.27|0.64|6.4|1.48|0.94|8.4|16.24|2.52|4|3.02|0.77|1.05|0.33|0|0|55798334|124306000|381009000|316351000|442394710|442394710|875613|142.57|28.21|3862
2022-02-19 14:14:48|russ2000_0847|PRFT|89|202109|202109|72|200312|202112|44.99|80.68|2.16|6.02|1.99|6.04|2.7|10.12|0.16|0.46|-0.23|1.46|0|0|-4.35|9.58|3.97|6|3.07|3.83|1.52|0.25|0|0|13382944|86686000|47180000|4379032200|0|0|0||0|4277
2022-02-19 14:14:52|russ2000_0848|SKYW|149|202112|202112|127|199003|202112|16.61|33.95|1|1.56|0.76|0.74|1.41|0.87|0.95|1.37|-1.09|-0.57|0.75|1.23|6|2.11|1.61|1|2.33|2.03|1.4|-0.55|0|0|392092104|860410000|5498599000|4228738100|0|0|0||0|12502
2022-02-19 14:14:57|russ2000_0849|SBSI|96|202112|202112|92|199812|202112|14.73|12.01|7.4|-2.85|4.19|5.82|1.86|1.54|3.67|0.58|-0.27|14.74|2.58|3.13|3.38|6.46|0|0|4.37|1.3|0.5|0.6|2263367800|5722327000|671116042|2966078000|142509000|-700567700|0|0|0||0|832
2022-02-19 14:15:03|russ2000_0850|AEGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:15:03|russ2000_0852|TOWN|83|202109|202109|80|200112|202112|24.04|10.29|4.67|-3.19|4.6|3.28|1.77|1.2|0.71|0.22|0.09|9.06|2.1|2.46|4.77|9.22|0|0|3.72|0.25|1.23|0.34|4209212544|13014050000|826147810|4824317000|270810000|-2198911300|0|0|0||0|2522
2022-02-19 14:15:08|russ2000_0853|NFBK|68|202112|202112|57|200709|202112|43.06|11.94|4.06|-0.44|6.62|4.79|1.13|1.1|0.64|0.5|5.2|14.56|2.28|3.06|2.93|5.95|0|0|2.34|0.91|0.51|0.38|2124650274|4169334000|607644387|1299305000|59880000|-74932500|0|0|0||0|385
2022-02-19 14:15:11|russ2000_0854|AMED|108|202109|202109|110|199406|202112|29.08|23.77|1.11|2.62|1.01|2.49|4.3|5.7|0.65|0.49|-2.84|1.91|0|0|1.12|19.71|4.69|8|14.49|3.16|0.63|2.48|0|0|33734733|124458000|120409000|5769302700|0|0|0||0|21000
2022-02-19 14:15:15|russ2000_0856|FBP|136|202112|202112|116|199212|202112|21.86|11.07|2.56|-7.16|2.7|3.59|1.42|1.31|0.89|0.18|11.35|9.8|2.61|2.26|4.61|10.3|0|0|3.54|1.77|1.26|0.69|7656276815|17784894000|1108411090|8996819000|146417000|-5870477600|0|0|0||0|3317
2022-02-19 14:15:21|russ2000_0857|AMC|35|202109|202109|24|201312|201912|45.13|187.07|4.16|11.99|1.68|7.12|1.38|0.26|0.98|-3.32|-3.55|-10.49|7.2|27.51|-14.64|-59.71|5.03|3|9.24|18.44|-0.09|-15.9|0|0|345290432|1612500000|6334900000|18205504400|0|0|0||0|25019
2022-02-19 14:15:23|russ2000_0858|QDEL|143|202109|202109|118|199206|202112|113.97|8.18|3.28|2.7|3.36|3.1|4.54|3.44|0.15|0.01|-0.86|1.83|0|0|8.3|65.67|3.47|8|6.36|8.43|1.12|-3.76|0|0|58116664|578447000|452176000|5047220800|0|0|0||0|1370
2022-02-19 14:15:29|russ2000_0861|NCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:15:29|russ2000_0862|GTN|123|202109|202109|101|199609|202112|23.37|8.51|3.59|2.53|1.12|0.76|1.57|1.07|3.56|1.65|-1.85|-0.76|2.56|1.57|2.11|4.52|0|0|3.72|2.93|1.85|0.66|0|0|84305946|322000000|964000000|6259002100|0|0|0||0|7262
2022-02-19 14:15:34|russ2000_0863|DVAX|75|202109|202109|2|200906|200912|18.01|20.43|112.28|5.73|118.41|6.19|7.88|25.21|2.78|3.26|-15.91|-1.58|0|0|-79.78|-14.18|3.19|6|9.69|12.93|2.08|0.87|0|0|116078250|414155000|61023000|1605349500|0|0|0||0|245
2022-02-19 14:15:37|russ2000_0865|ARAY|70|202112|202112|54|200712|202106|106.76|114.93|1.48|1.26|1.54|1.06|5.11|9.6|2.46|3.57|-3.27|-1.79|0|0|-11.58|-4.98|4.72|6|9.31|7.44|1.35|0.83|0|0|120763453|123196000|31637000|528632000|0|0|0||0|995
2022-02-19 14:15:40|russ2000_0866|NGHC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:15:40|russ2000_0867|GFF|152|202112|202112|126|199006|202112|26.94|18.23|0.64|1.09|0.45|0.65|1.52|1.89|0.94|1.3|4.02|1.78|1.22|1.14|5.71|3.76|2.66|5|3.51|0.67|1.41|0.43|0|0|78158852|151220000|431958000|2505745100|0|0|0||0|6700
2022-02-19 14:15:46|russ2000_0868|EIGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:15:46|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.5|0.15|0.32|0.04|1.85|1.47|1.47|3.67|-15.38|-131.12|0|0|-16.75|-105.29|0|0|2.1|0.41|2.34|42.13|0|0|9444442|4777000|277560000|283346700|82226942|81904480|4344|2.17|1.4|3600
2022-02-19 14:15:49|russ2000_0870|OFIX|123|202109|202109|116|199203|202103|61.71|393.45|2.05|1.19|2.1|1.36|2.39|1.7|0.37|0.29|-0.22|1.33|0|0|4.16|-4.17|5.01|8|2.04|1.43|0.84|1.12|0|0|38964061|82710000|58784000|538872000|0|0|0||0|1036
2022-02-19 14:15:54|russ2000_0871|USNA|108|202112|202112|104|199512|202112|18.46|15.44|1.55|1.4|1.68|1.7|8.3|4.93|0.69|0|7.11|7.41|0|0|39.72|28.32|5.02|9|8.71|2.27|0.67|-0.07|0|0|75417121|239832000|101780000|1716567700|0|0|0||0|1943
2022-02-19 14:15:58|russ2000_0872|CENX|103|202109|202109|88|199612|201812|51.79|21.99|0.83|0.89|0.64|0.77|1.99|4.68|0.93|1.22|-10.8|-0.23|1.86|2.83|-5.74|-33.11|1.11|1|6.22|4.48|2.11|1.02|0|0|110003990|57600000|872800000|1831748200|0|0|0||0|2078
2022-02-19 14:16:02|russ2000_0873|BCRX|111|202109|202109|-159|202209|198200|0|0|101.66|20.94|103.44|21.02|17.23|39.37|-0.48|-1.1|-9.29|-0.65|0|0|-65.31|-222.97|3.41|7|6.81|14.49|1.62|1.11|0|0|53130687|199597000|13020000|2387993000|0|0|0||0|246
2022-02-19 14:16:07|russ2000_0875|CVGW|82|202109|202109|78|200203|202109|47.88|98.05|0.87|0.74|0.83|0.7|3.92|3.3|0.23|0.17|2.21|3.17|2.08|2.74|10.1|-4.02|3.63|3|7.61|6.43|0.72|0.99|0|0|3908366|1885000|178122000|780366100|0|0|0||0|3672
2022-02-19 14:16:10|russ2000_0876|IPI|58|202109|202109|55|200803|202112|186.3|23.69|2.99|2.33|2.86|2.4|1.6|1.37|0.58|0.07|0|0|0|0|0.41|5.48|1.84|2|7.18|1.65|1.4|3.65|0|0|62262877|25637000|339986000|576345000|0|0|0||0|440
2022-02-19 14:16:13|russ2000_0877|TGH|68|202112|202112|57|200709|202112|34.87|7.46|6.83|8.71|2.54|2.26|1.35|1.24|2.32|3|-2.21|-13.73|6.19|0.69|4.59|4.53|1.38|2|2.3|3.51|1.83|0.76|0|0|111346066|206210000|4731878000|7033302000|0|0|0||0|160
2022-02-19 14:16:16|russ2000_0878|ESPR|39|202109|202109|-159|202209|198200|0|0|21.55|4.32|24.86|1.82|15.09|87.58|-1.13|-0.75|0.46|-1.2|0|0|-459.48|-1098.04|7|5|17.9|14.21|2.22|-2.03|0|0|170131789|103672000|4532000|311896800|0|0|0||0|479
2022-02-19 14:16:18|russ2000_0879|NX|87|202109|202109|81|200109|202112|48.15|13.64|1.21|0.7|0.93|0.7|2.15|1.77|0.31|0.13|18.6|3.7|1.55|1.43|4.49|11.88|3.7|6|4.69|3.66|1.28|1.29|0|0|49326797|40061000|231338000|755306800|0|0|0||0|3860
2022-02-19 14:16:22|russ2000_0881|ORIT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:16:22|russ2000_0882|LKFN|98|202112|202112|94|199806|202112|16.55|20.18|2.93|0.93|4.65|9.16|1.95|2.81|0.6|0.11|1.4|1.82|2.36|1.79|9.07|12.73|0|0|2.55|7.58|0.54|-0.32|2239497908|5735407000|346115551|2081798000|59309000|293728300|0|0|0||0|629
2022-02-19 14:16:27|russ2000_0883|HAFC|88|202112|202112|84|200012|202112|15.14|9.05|1.91|-3.02|3.76|3.09|1.46|1.15|0.65|0.55|3.5|0.77|3.21|2.41|5.08|10.88|0|0|3.66|1.26|0.97|0.14|2975551650|5786269000|451784297|1519755000|24788000|-689043700|0|0|0||0|602
2022-02-19 14:16:31|russ2000_0884|MGNX|37|202109|202109|5|201403|201506|961.7|237.93|9.9|5.94|12.91|8.39|4.07|3.34|0|0|-12.86|-9.03|0|0|-31.83|-47.2|0|0|6.73|4.44|2.22|1.4|0|0|238020006|298898000|38684000|727786100|0|0|0||0|370
2022-02-19 14:16:33|russ2000_0885|RTRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:16:33|russ2000_0886|UFCS|152|202112|202112|148|198412|202112|30.27|42.46|0.78|0.45|0.92|0.54|1.19|0.71|0.07|0.06|2.94|2.92|2.58|2.54|7.68|9.2|0|0|1.38|0.66|0.44|0.06|0|0|142923901|132947000|136196000|492158000|0|0|0||0|1165
2022-02-19 14:16:38|russ2000_0888|SASR|108|202112|202112|104|199512|202112|21.89|9.22|5.07|-0.34|3.76|4.31|1.73|1.42|1.5|0.11|0.45|9.58|2.73|2.72|4.55|12.9|0|0|2.47|2.19|0.69|0.3|2933790139|10624731000|436450574|1885604000|59685000|-178272400|0|0|0||0|1139
2022-02-19 14:16:42|russ2000_0889|SSI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:16:43|russ2000_0892|WSFS|144|202112|202112|120|199112|202112|18.19|9.01|4.53|-6.64|2.55|3.77|1.45|1.24|4.17|0.12|7.91|6.15|1.51|1.03|3.22|12.72|0|0|2.24|3.63|0.77|-0.5|2797232252|13240062000|755081252|6732830000|90962000|-4109272900|0|0|0||0|1838
2022-02-19 14:16:48|russ2000_0894|ATNI|119|202109|202109|108|199212|201912|81.57|5604|2.1|1.87|2|1.22|1.53|1.04|0.49|0.6|3.48|-6.36|2.73|1.65|7.67|-2.06|2.74|5|1.27|1.09|0.73|-0.71|0|0|99240798|101702000|1038256000|1010046900|0|0|0||0|1700
2022-02-19 14:16:53|russ2000_0896|COWN|72|202112|202112|42|201106|202112|27.1|3.81|3.02|1.89|2.2|0.57|0.74|0.92|0.99|3.54|-7.2|50.22|0.84|1.05|-3.99|6.21|1.64|2|8.69|12.48|1.22|1.55|0|0|347555828|1057549000|120300000|3953442700|0|0|0||0|1364
2022-02-19 14:16:56|russ2000_0897|KRA|54|202109|202109|47|201003|202112|34.17|15.13|1.08|1.26|0.57|0.8|1.62|2.04|1.63|1.24|-2.31|1.82|0|0|2.2|6.21|3.61|5|3.51|6.17|1.81|-0.3|0|0|90288706|90196000|1024581000|2349405500|0|0|0||0|1808
2022-02-19 14:16:58|russ2000_0899|NBHC|46|202112|202112|37|201209|202112|176.27|14|-1.55|-0.44|4.19|4.54|1.25|1.58|0.18|0.05|10.57|2.85|1.48|1.98|4.34|11.07|0|0|2.48|1.29|0.76|0.06|4418518628|6228173000|1358764628|1537542000|96747000|-133307300|0|0|0||0|1224
2022-02-19 14:17:01|russ2000_0900|MYRG|58|202109|202109|53|200809|202112|23.09|22.3|0.49|0.71|0.51|0.75|1.95|3.66|0.19|0.01|2.18|1.13|0|0|9.78|17.2|4.11|6|2.26|1.37|1277.3|1.01|0|0|30973179|73006000|206310000|1748728500|0|0|0||0|7200
2022-02-19 14:17:05|russ2000_0901|FN|56|202112|202112|46|201006|202112|16.76|28.22|0.95|2.02|1.17|2.31|2.17|3.89|0.08|0.03|-0.06|0.43|0|0|12.73|15.04|3.15|4|3.05|0.79|0.87|-0.56|0|0|262113462|519870000|296161000|3964268800|0|0|0||0|12189
2022-02-19 14:17:07|russ2000_0902|NHC|123|202109|202109|116|199212|202112|19.36|6.89|0.9|0.79|0.84|1.04|1.95|1.16|0.7|0.07|2.59|2.71|3.44|3.1|8.81|17.9|2.04|5|1.03|0.68|0.56|0.65|0|0|117518008|254945000|684569000|806221700|1047852208|1043830160|2095376|67.94|2.3|13432
2022-02-19 14:17:12|russ2000_0904|TRST|152|202112|202112|124|199012|202112|14.86|10.86|3.31|2.21|4.6|3.55|2.36|1.09|0.51|0.41|3.73|2.92|4.27|4.12|10.78|7.57|0|0|3.29|0.6|0.84|0.54|2881879085|5268129000|300617853|456070000|81117000|389939300|0|0|0||0|743
2022-02-19 14:17:17|russ2000_0906|HLIT|108|202112|202112|104|199512|202112|129.84|184|2.15|2.4|2.43|2.32|3.51|4.12|0.26|0.52|-0.71|-0.96|0|0|-16.95|3.13|3.49|7|5.47|9.61|1.85|0.29|0|0|105301889|133431000|73689000|1156642100|0|0|0||0|1169
2022-02-19 14:17:22|russ2000_0907|AMWD|149|202109|202109|127|199003|202112|23.51|42.42|0.77|0.85|0.69|0.58|2.52|1.4|0.47|0.67|1.37|5.6|0.94|2.2|8.33|1.98|2.9|4|3.75|1.83|1.37|1.27|0|0|52077538|8007000|326979000|1513617300|0|0|0||0|10000
2022-02-19 14:17:27|russ2000_0908|RECN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:17:28|russ2000_0909|CUBI|44|202112|202112|40|201112|202112|11.91|8.61|4.72|-0.41|2.55|2.92|1.13|1.81|1.85|0.81|-12.49|-0.09|0|0|4.28|15.22|0|0|3.47|3.83|0.79|0.93|6837213976|16777924000|943735439|4335182000|8890000|-300512900|0|0|0||0|830
2022-02-19 14:17:30|russ2000_0910|GERN|103|202109|202109|1|201606|201609|244|220|183.17|727.49|253.05|1087.67|3.45|2.8|0.26|0.23|-10.57|-37.19|0|0|-41.59|-48.42|1|1|11.88|5.44|1.3|-0|0|0|112033078|176120000|5500000|283521700|0|0|0||0|55
2022-02-19 14:17:34|russ2000_0911|TR|152|202112|202112|128|198912|202112|35.28|42.21|3.26|4.08|3.58|4.29|3.39|3.21|0.04|0.01|2.07|2.64|0.58|0.98|12.1|8.53|2.22|4|3.32|3.03|0.64|-0.27|0|0|81162316|115701000|206326000|2321397200|2428888184|2428895430|10952026|36.23|25.65|2000
2022-02-19 14:17:39|russ2000_0912|PRO|68|202112|202112|27|200706|201403|131.72|270.71|5.04|6.2|5.29|6.24|15.92|86.59|3.14|80.44|-4.61|-10.2|0|0|-9.2|-25.89|5.64|5|6.06|7.89|1.56|0.11|0|0|132532450|227553000|56690000|1532107700|0|0|0||0|1403
2022-02-19 14:17:42|russ2000_0913|ETH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:17:42|russ2000_0914|BLDR|67|202109|202109|64|200512|202112|50.5|11.52|0.58|1.03|0.35|0.88|10.77|2.93|4.17|0.44|-8.11|3.95|0|0|-3.15|25.84|5.58|8|5.63|3.06|2.03|1.51|0|0|81005627|224735000|1780963000|18612307300|0|0|0||0|26000
2022-02-19 14:17:45|russ2000_0915|SGMS|148|202106|202106|117|199209|202112|37.82|33.81|3|3.88|1.49|1.66|12.21|226.31|15.05|-3.79|-13.9|-3.48|0|0|-6.49|2.77|2.43|6|5.66|4.99|1.6|1.2|0|0|123378827|782000000|264000000|14179222200|0|0|0||0|9000
2022-02-19 14:17:51|russ2000_0916|IVC|151|202109|202109|97|198912|201403|56.66|17.93|0.89|0.38|0.67|0.11|1.9|0.4|0.75|1.29|0.14|-5.22|0.27|0.64|2.07|-9.18|2.83|5|7.27|22.56|1.22|4.2|0|0|33676978|73656000|140450000|331052600|0|0|0||0|3400
2022-02-19 14:17:56|russ2000_0917|UBNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:17:57|russ2000_0919|CASS|108|202112|202112|102|199606|202112|26.51|21.09|2.39|-3.35|4.75|4.04|3.42|2.28|0.04|0.07|2.37|6.46|1.47|2.7|13.4|11.12|0|0|2|0.77|0.57|0.41|413160243|1087317000|235204636|1039506000|17499000|-481063400|550877132|550621552|2509621|39.32|6.22|1101
2022-02-19 14:18:01|russ2000_0920|CZR|33|202109|202109|22|201409|202003|24.67|11.7|3.45|4.04|1.48|2.35|3.15|4.06|3.19|2.97|-18.43|-17.96|0|0|-0.14|-5.98|4.07|3|9.66|3.8|2.03|0.28|0|0|378501367|1072000000|14529000000|33640831500|0|0|0||0|54000
2022-02-19 14:18:03|russ2000_0921|CDR|127|202109|202109|127|198912|202109|47.31|6.33|7.48|7.69|3.13|2.35|1.44|1.15|1.5|1.15|-6.02|12.96|7.77|1.14|0.68|-2.08|1.73|2|3.19|0.73|0.45|-0.49|0|0|8442233|4731000|13913000|1016707200|0|0|0||0|64
2022-02-19 14:18:09|russ2000_0924|IPHI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:09|russ2000_0925|CVCO|75|202112|202112|71|200403|202112|50.46|25.44|1.23|1.97|1.48|2.25|2.11|3.76|0.2|0.01|-1.4|1.06|0|0|7.34|23.18|3.27|6|4.26|1.28|1.08|-0.17|0|0|111353493|288381000|173964000|2533818600|0|0|0||0|4700
2022-02-19 14:18:12|russ2000_0926|INO|91|202109|202109|-159|202209|198200|0|0|98.85|114.35|90.34|163.55|8.04|2.48|0.82|0.03|-14.42|-18.17|0|0|-67.06|-45.22|1.5|1|6.64|22|2.22|-2.15|0|0|71602973|394940600|29457200|745103300|0|0|0||0|262
2022-02-19 14:18:16|russ2000_0927|QUAD|51|202109|202109|35|201006|201903|36.71|79.33|0.57|0.35|0.23|0.07|1.47|1.55|2.7|5.68|17.96|34.72|9.73|23.5|-3.85|-3.42|4.67|6|4.82|3.62|1.55|-1.28|0|0|29714583|27400000|855600000|1019370900|224406000|218241000|770981|4.11|4.85|15800
2022-02-19 14:18:19|russ2000_0928|DXPE|99|202109|202109|96|199712|202112|20.14|37.54|0.59|0.68|0.43|0.45|2.29|1.26|1.56|0.88|3.42|-1.7|0|0|4.19|1.93|4.43|7|2.97|2.19|1.72|0.67|0|0|11382979|63043000|104989000|712978100|0|0|0||0|1605
2022-02-19 14:18:23|russ2000_0929|HZO|97|202112|202112|92|199812|202112|25.65|8.15|0.62|0.54|0.42|0.64|1.41|2.04|0.81|0.26|1.55|1.67|0|0|4.31|24.57|4.04|8|9.11|9.97|1.57|0.63|0|0|35485021|216315000|319348000|1087217300|0|0|0||0|2666
2022-02-19 14:18:28|russ2000_0930|FFIC|104|202112|202112|100|199612|202112|17.43|11.33|10|4.57|3.73|3.1|1.37|1.11|2.53|1.2|0.7|18.21|3.03|3.48|2.85|5.26|0|0|2.34|0.59|0.89|0.57|2558008202|6385445000|139278365|286775000|73538000|1108342700|0|0|0||0|530
2022-02-19 14:18:32|russ2000_0931|FRED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:32|russ2000_0932|LMNX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:33|russ2000_0934|KAI|119|202109|202109|116|199212|202112|53.47|35.35|1.71|3.96|1.75|3.65|2.6|4.95|0.38|0.58|0.68|0.15|1.06|0.43|6.65|9.9|3.19|6|1.71|0.96|1.28|0.66|0|0|65786017|82600000|110088000|2800686100|0|0|0||0|2600
2022-02-19 14:18:38|russ2000_0935|WMC|36|202109|202109|32|201309|202109|10.12|4.06|35.02|43.5|23.99|2.71|0.91|0.63|3.75|9.98|-20.46|-46.62|18.59|11.06|1.94|-0.94|0|0|5.79|1.17|1.21|0.74|0|0|31778029|63916000|0|2177162000|0|0|0||0|
2022-02-19 14:18:40|russ2000_0936|ACET|9|202109|202109|-159|202209|198200|0|0|15.28|37.91|29.56|49.49|1.91|2.57|0|0|-45.27|-57.38|0|0|-40.87|-30.35|0|0|1.46|2.32|2.49|2.55|0|0|148251000|192226000|32260000|366673900|0|0|0||0|82
2022-02-19 14:18:41|russ2000_0938|MOD|151|202112|202112|127|199003|202112|33.54|8.23|0.7|0.43|0.6|0.27|1.7|1.21|0.48|0.91|1.49|0.99|3.08|5.12|5.03|8.3|2.44|5|1.77|1.37|1.55|0.68|0|0|41818243|61100000|318100000|859562000|0|0|0||0|10900
2022-02-19 14:18:46|russ2000_0939|ONCE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:47|russ2000_0940|INSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:47|russ2000_0941|FFG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:18:47|russ2000_0944|EXEL|87|202109|202109|41|201109|202112|51.14|36.58|12.97|3.66|12.31|4.85|34.82|2.84|5.04|0.95|-7.66|-2.18|0|0|-51.07|8.38|4.74|8|9.21|3.72|2.16|0.39|0|0|339389782|1402731000|99838000|4586671800|0|0|0||0|773
2022-02-19 14:18:51|russ2000_0946|CPE|109|202109|202109|99|199509|202006|92.87|1.28|4.7|3.43|2.55|1.4|1.93|3.45|1.13|3.01|0|0|0|0|-3.78|-11.11|1.66|4|8.31|12.61|1.53|-1.44|0|0|28169418|3699000|4308620000|5659281200|0|0|0||0|303
2022-02-19 14:18:56|russ2000_0947|CAMP|147|202109|202109|111|199109|201906|49.47|320|1.6|1.11|1.55|0.77|4.72|3.04|0.52|2.38|1.26|15.71|0|0|1.61|-9.84|3.11|6|3.19|1.61|1.99|1.54|0|0|42084465|91114000|50061000|343626500|0|0|0||0|983
2022-02-19 14:19:01|russ2000_0948|MTRX|130|202109|202109|114|199103|201909|26.89|18.09|0.56|0.19|0.54|0.28|2.07|0.76|0.21|0.03|0.44|1.09|0|0|4.23|-23.63|2.21|1|2.12|2.28|1.5|1.08|0|0|28167142|65040000|83149000|121103900|0|0|0||0|2717
2022-02-19 14:19:07|russ2000_0949|CTS|152|202112|202112|144|198509|202109|35.58|26.23|1.29|2.13|1.27|2.33|2.34|2.55|0.32|0.11|1.84|1.8|1.77|0.44|5.7|-8.41|2.47|6|2.09|0.92|1.07|1.72|0|0|55278119|141465000|118470000|1091822300|0|0|0||0|3786
2022-02-19 14:19:12|russ2000_0951|CHGG|38|202112|202112|-159|202209|198200|0|0|7.46|5.4|7.34|5.49|6.82|3.15|1.28|1.52|-3.9|-19.5|0|0|-36.88|-0.05|5.58|4|13.31|9.39|1.26|2.1|0|0|491526806|1545859000|199241000|4184571100|0|0|0||0|1941
2022-02-19 14:19:14|russ2000_0952|MHO|114|202112|202112|110|199406|202112|12.04|4.99|0.7|0.69|0.39|0.49|1.13|1.11|0.97|0.59|-0.52|-1.98|0.56|1.36|4.65|17.07|2.52|6|5.44|2.04|1.33|1.41|0|0|43520088|236368000|88598000|2535022100|0|0|0||0|1515
2022-02-19 14:19:18|russ2000_0953|USPH|121|202109|202109|104|199512|202112|35.86|41.46|2.16|2.67|2.77|2.62|4.24|4.38|0.4|0.12|1.85|1.34|1.14|1.49|9.37|14.29|3.17|4|2.65|4.99|1.06|0.93|0|0|12693167|19188000|114988000|1283178000|0|0|0||0|5338
2022-02-19 14:19:23|russ2000_0955|MNR|145|202112|202112|117|199209|202112|27.75|47.68|14.54|19.14|7.45|11.03|1.72|3.78|1.07|1.02|-5.07|1.16|7.78|3.43|4.68|2.99|2.08|2|0.97|3.99|0.38|0.03|54100|54100|40974437|177988000|6065000|3502006200|0|0|0||0|14
2022-02-19 14:19:28|russ2000_0956|CPSI|80|202112|202112|76|200212|202112|28.31|26.23|2.75|1.92|2.67|1.52|7.71|1.97|0.72|0.45|3.16|-0.14|3.46|1.2|29.78|6.01|5.39|7|8.4|2.8|0.69|0.03|0|0|16170951|11431000|18687000|519983900|0|0|0||0|2000
2022-02-19 14:19:32|russ2000_0957|CDE|141|202109|202109|127|198912|202109|139.74|20.13|4.71|1.87|3.96|1.47|1.82|1.59|0.89|0.48|-1.58|-9.03|0.84|0.9|-8.93|-0.81|1.28|4|7.19|2.07|1.08|0.55|0|0|126225135|85020000|1081103000|1597893800|0|0|0||0|2105
2022-02-19 14:19:37|russ2000_0959|ANIK|113|202106|202106|91|199709|202006|24.37|47.08|2.32|2.41|3.35|3.05|1.82|1.52|0.15|0.09|-28.51|6.51|0|0|3.84|-2|2.93|5|4.02|7.68|1.55|0.48|0|0|52387416|90976000|70508000|348624600|0|0|0||0|277
2022-02-19 14:19:43|russ2000_0960|WGO|152|202109|202109|114|199306|202112|16.25|6.71|0.66|0.61|0.7|0.55|2.7|1.82|0.27|0.46|3.61|3.06|2.23|0.95|12.77|21.15|2.46|7|9.41|11.09|1.69|-0.55|0|0|64736414|211384000|251876000|2434075200|0|0|0||0|6532
2022-02-19 14:19:48|russ2000_0961|BCOR|94|202112|202112|71|200403|202112|34.65|120.71|10.72|1.41|9.27|0.98|2.86|2.35|0.66|1.62|0|0|0|0|-6.67|0.86|2.69|7|5.5|2.46|1.17|0.01|0|0|223345006|134824000|94104000|1212684500|0|0|0||0|846
2022-02-19 14:19:52|russ2000_0963|ATRC|71|202112|202112|1|202109|202112|69.1|64.98|4.31|12.73|4.08|12.69|5.65|6.73|0.18|0.13|-5.03|0.57|0|0|-42.99|10.16|5.62|6|3.38|2.58|0.96|1.68|0|0|49179103|119090000|36170000|3294669700|0|0|0||0|875
2022-02-19 14:19:55|russ2000_0965|ECHO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:19:55|russ2000_0966|WRLD|131|202112|202112|119|199203|202112|34.61|19.25|2.57|4.36|1.88|3.17|2.92|4.06|1.15|1.76|5.98|0.31|0|0|10.36|8.55|0|0|12.32|7.23|0.95|-1.36|0|0|7409156|18667600|111336400|2330592600|0|0|0||0|3175
2022-02-19 14:20:02|russ2000_0968|PLAB|145|202109|202109|129|198909|202112|28.9|20.02|1.59|1.63|1.52|1.7|1.57|1.35|0.4|0.09|-1.52|5.66|0|0|4.63|5.21|1.56|3|5.83|2.09|1.84|1.38|0|0|127449570|276670000|696553000|1083129100|0|0|0||0|1728
2022-02-19 14:20:07|russ2000_0970|PDFS|84|202112|202112|62|200206|201712|484.05|112.14|3.88|9.64|4.77|11.62|2.99|5.44|0.01|0|0.17|0.37|0|0|-3.08|-9.54|3.83|5|3.23|1.01|1.65|-0.22|0|0|75771135|140226000|40703000|1073612600|0|0|0||0|423
2022-02-19 14:20:11|russ2000_0971|MRTN|143|202112|202112|140|198612|202112|23.83|16.5|0.82|1.4|0.89|1.47|1.49|2.19|0.72|0.02|2|3.85|0.54|0.94|7.69|13.39|2.63|4|1.4|1.74|0.88|0.48|0|0|12584651|56995000|682277000|1367875300|0|0|0||0|4162
2022-02-19 14:20:15|russ2000_0972|TTI|131|202109|202109|124|199012|202112|114.4|3.89|1.83|1.33|1.35|1|2.24|3.53|-19.77|1.62|0|0|0|0|2.56|22.16|1.4|2|2.66|1.85|1.47|-0.94|0|0|27203969|41863000|126143000|471607500|0|0|0||0|1800
2022-02-19 14:20:20|russ2000_0974|INAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:21|russ2000_0975|STRA|103|202109|202109|100|199612|202112|30.07|35.83|4.39|1.16|5.05|1.24|11.78|0.85|1.71|0.08|3.6|2.11|1.59|4.08|44.73|2.14|4.25|5|9.48|5.34|0.71|0.94|0|0|128158461|277406000|269064000|1298888200|0|0|0||0|3679
2022-02-19 14:20:25|russ2000_0979|TOWR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:25|russ2000_0981|XLRN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:25|russ2000_0982|ADC|111|202109|202109|107|199503|202112|20.03|38.52|11.59|20.45|7.36|14.01|1.68|1.55|0.94|0.46|-2.2|-19.21|7.3|4.25|5.65|2.71|1.96|2|3.96|6.55|0.61|1.62|0|0|8749231|91881000|300978000|6484904500|0|0|0||0|49
2022-02-19 14:20:30|russ2000_0983|WASH|136|202112|202112|128|198912|202112|18.74|13.24|5.31|-0.5|3.45|4.2|1.81|1.73|2.02|0.3|0.75|17.54|3.55|3.74|5.06|8.2|0|0|1.62|2|0.55|0.51|1677147669|4980051000|253792908|1221352000|55600000|-115007600|0|0|0||0|609
2022-02-19 14:20:35|russ2000_0984|TNET|36|202112|202112|30|201406|202112|567.04|22.36|1.02|1.42|0.95|1.48|26.12|7.88|-1.17|0.56|0.09|1.68|0|0|19.38|27.97|5.13|6|2.26|1.08|1.84|0.47|0|0|303317242|747000000|121000000|6190090900|0|0|0||0|2800
2022-02-19 14:20:37|russ2000_0986|PRSC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:37|russ2000_0987|FOR|59|202112|202112|56|200712|202112|36.03|9.61|4.23|1.23|3.6|0.8|1.11|1.06|0.51|0.67|-2.37|-4.22|0|0|2.05|7.75|1.79|3|5.83|0.28|2|1.38|0|0|142533107|162500000|11400000|1623069900|0|0|0||0|271
2022-02-19 14:20:41|russ2000_0988|RUTH|75|202109|202109|65|200509|202112|23.82|23.73|1.44|1.8|1.23|1.85|5.19|5.26|0.76|0.53|4.25|2.38|2.13|0.5|14.22|13.64|4.5|4|5.14|3.09|1.34|0.78|0|0|13610841|83779000|288379000|686622800|0|0|0||0|4363
2022-02-19 14:20:44|russ2000_0989|IMKTA|145|202112|202112|129|198909|202112|14.96|6.89|0.36|0.43|0.17|0.35|1.32|1.67|1.69|0.56|2.01|5.88|3.75|0.75|4.4|16.43|3.62|8|1.98|4.14|0.67|0.52|0|0|28537950|142651300|1396207800|2190646300|1639976496|1639976496|10707602|86.34|102.39|26000
2022-02-19 14:20:48|russ2000_0990|FTD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:49|russ2000_0991|MOV|119|202109|202109|114|199306|202112|60.46|9.33|0.99|0.93|1.01|1.27|1.43|1.91|0.38|0.02|2.62|5.6|1.33|2.51|5.47|20.47|3.88|8|2.88|3|1.03|1.55|0|0|90532310|201814000|88034000|668494200|849629572|874852000|5261559|37.07|79.43|1206
2022-02-19 14:20:53|russ2000_0992|ENT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:54|russ2000_0993|ASCMA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:54|russ2000_0994|ANH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:20:54|russ2000_0996|HAYN|92|202112|202112|69|200409|202112|88.11|111.84|1.02|1.4|1.06|1.54|1.76|1.52|-0.42|0.01|2.4|4.32|2.32|2.13|4.76|1.27|1.86|2|3.7|2.02|1.46|0.71|0|0|33217819|14262000|146154000|473629000|0|0|0||0|1649
2022-02-19 14:20:58|russ2000_0997|VVI|151|202109|202109|121|198912|202003|75.08|20.6|0.77|4.1|0.55|2.49|2.97|34.31|0.88|2.87|8.29|0.41|6.33|1.11|2.39|-19.15|1.21|1|1.95|2.77|1.15|-0.16|0|0|86858429|110756000|633215000|1441357500|0|0|0||0|1697
2022-02-19 14:21:03|russ2000_0998|LRN|66|202112|202112|52|200812|202112|57.79|26.17|1.21|1.03|1.19|0.88|2.12|1.97|0.1|0.56|0.25|0.98|0|0|5.6|6.39|5.92|6|8.6|6.91|0.73|-0.4|0|0|150576100|256986000|165559000|1598774400|0|0|0||0|7100
2022-02-19 14:21:06|russ2000_0999|KFRC|112|202112|202112|106|199506|202112|54.38|21.85|0.75|1.03|0.7|1.03|3.37|8.33|0.3|0.53|8.8|4.43|1.99|1.29|9.54|26.45|4.77|8|2.13|1.49|1.41|-0.2|0|0|16299234|96989000|5964000|1566753000|0|0|0||0|13000
2022-02-19 14:21:10|russ2000_1000|GRC|151|202112|202112|128|198912|202112|25.88|38.77|1.3|2.74|1.4|3.08|2.27|3.52|0.06|0.01|2.49|1.45|2.49|1.43|11.29|9.22|2.62|5|1.6|0.99|0.96|0.9|0|0|27075956|125194000|104293000|1037725800|0|0|0||0|1150
2022-02-19 14:21:16|russ2000_1001|NOG|88|202109|202109|46|200812|202006|47.96|1.02|10.56|3.3|7.99|1.59|9.6|1.78|0.32|-5.44|0|0|0|0|-15.11|-43.22|2.62|7|14.15|11.79|1.97|-1.39|0|0|23105145|2006000|1064509000|2458209300|0|0|0||0|25
2022-02-19 14:21:19|russ2000_1003|NWLI|151|202109|202109|148|198412|202112|8.62|4.05|-0.38|-10.98|0.93|0.94|0.62|0.31|0.43|0.05|0.16|0.17|0.18|0.17|8.48|7.6|0|0|0.86|0.46|1.01|1.18|0|0|2418445316|9904309000|83300000|-9124605200|779703840|779703840|1187583|214.44|3.88|269
2022-02-19 14:21:25|russ2000_1004|PRAH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:21:25|russ2000_1005|MITT|41|202109|202109|38|201206|202112|55.68|0.91|20.57|11.17|10.84|1.64|0.95|0.9|1.33|1.45|35.96|-50.03|17.58|6.57|2.84|14.48|0|0|4.09|0.69|0.84|-0.87|0|0|50114898|101749000|0|1069204900|0|0|0||0|
2022-02-19 14:21:28|russ2000_1006|HSTM|87|202109|202109|65|200509|202112|62.66|113.96|2.6|3.02|3.28|3.21|4.33|2.38|0.02|0.16|0|0|0|0|0.8|2.12|4.21|6|1.66|0.55|1.06|0.57|0|0|63308291|60554000|44202000|766691300|0|0|0||0|1069
2022-02-19 14:21:33|russ2000_1008|SRPT|99|202109|202109|-159|202209|198200|0|0|90.77|11.51|102.99|11.22|12.01|16.9|0.34|2.33|-13.09|-1.08|0|0|-89.28|-29.95|3.41|4|10.76|5.26|1.43|-0.64|0|0|295712289|1599113000|271912000|7431116900|0|0|0||0|866
2022-02-19 14:21:38|russ2000_1009|APEI|67|202109|202109|57|200709|202112|22.79|23.28|2.56|1.35|2.8|1.13|5.48|1.06|0.21|0.4|0.62|-24.12|0|0|20.42|3.91|6.39|7|7.48|1.66|0.83|1.25|0|0|122857574|114887000|186451000|473955900|0|0|0||0|2940
2022-02-19 14:21:42|russ2000_1010|TCBK|124|202112|202112|115|199303|202112|20.58|11.24|1.33|-4.49|2.94|3.77|1.63|1.3|0.36|0.11|2.73|2.38|2.56|2.43|8.97|11.09|0|0|2.09|1.3|0.68|-0.46|2038905089|7367159000|387376435|2979297000|104352000|-1466351900|0|0|0||0|1049
2022-02-19 14:21:46|russ2000_1012|NLS|92|202112|202112|88|199912|202112|20.41|2.9|1.05|0.27|1.36|0.27|3.14|0.98|0.21|0.31|7.38|2.41|3.53|7.91|11.37|12.85|5.14|8|11.59|11.1|1.6|0.65|0|0|44728037|18402000|55510000|194414300|0|0|0||0|412
2022-02-19 14:21:50|russ2000_1014|PGTI|71|202109|202109|62|200606|202112|30.27|59.32|1.51|1.7|1.16|1.25|3.34|2.6|1.22|1.09|-4.56|-2.43|0|0|-0.54|2.7|4.68|6|2.66|2.46|1.09|1.75|0|0|35770308|114718000|239440000|1829603400|0|0|0||0|3500
2022-02-19 14:21:53|russ2000_1017|GNMK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:21:54|russ2000_1018|LPSN|87|202109|202109|37|200406|201309|81.91|364.07|4.85|5.89|5.38|5.7|6.95|10.32|1.53|2.16|-4.23|-1.82|0|0|-15.03|-12.46|4.94|6|3.99|13.26|1.3|0.13|0|0|82561621|633042000|120683000|2556539500|0|0|0||0|1201
2022-02-19 14:21:58|russ2000_1019|ACTG|106|202109|202109|71|200306|202103|103.24|4.07|6.87|-6.45|35.51|12.35|2.68|1.1|0.32|0.77|1.24|-4.13|6.59|7.84|-15.47|7.11|2.12|1|4.8|1.57|0.96|-2.11|0|0|124856872|642733000|671000|-173390600|0|0|0||0|20
2022-02-19 14:22:02|russ2000_1020|DCOM|105|202112|202112|102|199606|202112|18.69|17.5|9.84|-1.79|4.57|3.51|1.5|1.3|2.04|0.19|3.38|18.51|3.33|3.14|3.65|7.31|0|0|2.87|3.58|0.95|1.33|2809767431|10458974000|231272735|1957433000|114626000|-649602500|0|0|0||0|875
2022-02-19 14:22:07|russ2000_1021|UFI|152|202112|202112|126|199006|202112|22.73|12.04|0.84|0.6|0.69|0.58|1.63|1.19|0.49|0.2|3.39|0.8|1.68|4.48|3.91|6.49|1.74|4|1.5|1.05|1.18|0.55|0|0|37829067|47620000|216249000|454372900|0|0|0||0|3110
2022-02-19 14:22:12|russ2000_1022|PKD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:22:13|russ2000_1023|DPLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:22:13|russ2000_1024|QTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:22:14|russ2000_1026|IPAR|138|202109|202109|128|198912|202112|22.78|30.01|1.55|3.62|1.6|3.63|2.9|5.7|0.15|0.24|1.2|-0.05|1.34|0.95|11.38|13.19|3.6|8|1.32|0.82|1.33|1.36|0|0|92467357|324040000|174251000|3384110900|0|0|0||0|396
2022-02-19 14:22:19|russ2000_1027|COKE|151|202109|202109|144|198512|202112|54.76|24.61|0.99|1.18|0.48|1.07|16.61|8.53|24.52|1.17|1.14|1.02|2.03|0.16|2.47|16.19|3.49|8|1.19|1.03|0.58|-0.87|0|0|22058022|186878000|1215360000|6410400300|0|0|0||0|15800
2022-02-19 14:22:24|russ2000_1028|GDOT|49|202106|202106|46|201006|202112|105.37|55|1.37|-0.02|2.33|1.29|3.63|1.64|0.14|0.1|3.09|3.63|0|0|13.61|3.27|5.39|4|6.73|5.23|0.96|0.6|0|0|826902875|1804826000|143584000|-30352900|0|0|0||0|1200
2022-02-19 14:22:27|russ2000_1029|GBL|96|202112|202112|92|199812|202112|12.32|8.13|1.74|1.96|2.5|2.29|4.39|7.62|0.2|0.54|8.33|8.85|0.5|0.4|74.38|57.59|5.62|8|0.9|0.15|1.23|0.09|0|0|305158077|142027000|2452000|571133700|664725360|662884980|557093|24.87|41.05|178
2022-02-19 14:22:31|russ2000_1031|HTLF|88|202112|202112|84|200012|202112|44.19|10.67|2.94|3.24|2.39|3.1|1.45|1.05|1.52|0.23|1.11|-1.61|1.73|1.88|4.74|9.31|0|0|2.26|0.78|0.58|0.37|4799983057|16417255000|620148045|438493000|215827000|2206299300|0|0|0||0|2163
2022-02-19 14:22:35|russ2000_1032|LE|35|202109|202109|32|201312|202112|27.36|13.22|0.68|0.56|0.47|0.39|1.93|1.56|1.34|0.81|0|0|0|0|0.9|6.58|7.23|8|9.57|3.14|1.26|1.47|0|0|117901563|37926000|166354000|904804200|0|0|0||0|5300
2022-02-19 14:22:38|russ2000_1034|BFS|115|202109|202109|112|199312|202112|40.72|35.32|9.49|11.03|4.49|5.25|35.59|4.86|-4.21|2.57|0.24|4.27|5.74|4.08|3.93|2.79|2.38|3|0.96|0.4|0.73|1.26|0|0|14302831|11917000|19362000|2617832000|0|0|0||0|119
2022-02-19 14:22:42|russ2000_1035|ATRI|150|202109|202109|124|199012|202112|17.43|40.42|2.41|7.75|2.57|8.19|2.73|5.3|0.16|0.03|5.51|2.53|3.27|1.03|17.93|13.42|3.02|5|1.04|3.63|0.69|0.29|0|0|17921606|53246000|97069000|1216067400|1269524900|1273049400|3726031|704.9|9.76|636
2022-02-19 14:22:49|russ2000_1036|GHDX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:22:49|russ2000_1038|LDL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:22:49|russ2000_1040|CTBI|128|202112|202112|122|199106|202112|13.98|9.01|1.68|-4.05|3.08|3.49|1.45|1.1|0.44|0.08|3.5|4.97|3.49|3.67|8.19|12.13|0|0|1.54|0.67|0.63|0.58|2352618049|4344292000|354636975|1501987000|52627000|-896400400|0|0|0||0|998
2022-02-19 14:22:54|russ2000_1041|RMTI|96|202109|202109|8|200403|200603|235.74|900|3.21|0.39|3.1|0.56|19.78|3.15|0.83|2.03|-8.98|-0.81|0|0|-89.77|-67.99|2.04|1|6.63|1.93|0.99|-0.54|0|0|20177035|33203000|9441000|24251900|34917914|34886588|689729|0.3716|-59|300
2022-02-19 14:22:58|russ2000_1042|KPTI|38|202112|202112|-159|202209|198200|0|0|714.71|4.08|834.25|2.39|6.66|14.78|0.17|-2.12|-13.6|-4.22|0|0|-82.54|-120.23|4.9|7|11.11|16|1.72|-2.18|0|0|189624917|228615000|1642000|484648800|0|0|0||0|432
2022-02-19 14:23:00|russ2000_1044|WMK|151|202109|202109|124|199012|202112|16.97|17.1|0.58|0.35|0.64|0.43|1.76|1.47|0.04|0.02|5.08|2.5|2.68|1.9|9.46|9.05|3.98|8|1.87|7.26|0.47|0.49|0|0|105789008|316435000|1153461000|1455631600|1772066592|1772066592|4713248|65.88|37.8|24000
2022-02-19 14:23:05|russ2000_1045|ENVA|38|202112|202112|29|201409|202112|15.47|3.45|1.48|2.11|0.78|1.38|2.11|1.31|2.79|1.27|-1.53|-7.45|0|0|9.89|12.14|6.7|7|5.4|2.54|1.98|-0.37|0|0|118385167|165477000|101503000|2348529800|0|0|0||0|1549
2022-02-19 14:23:07|russ2000_1046|UHT|143|202109|202109|140|198612|202112|21.08|36.26|11.69|13.86|10.17|9.92|2.61|5.4|0.7|2.2|5.69|3.7|7.46|4.71|9.07|4.85|1.6|2|1.62|0.73|0.52|1.02|0|0|27900913|9347000|8891000|1144608300|819758268|819675010|3424001|59.47|-7.47|5
2022-02-19 14:23:12|russ2000_1047|HFWA|97|202112|202112|94|199806|202112|25.82|8.56|0.61|-6.29|3.49|3.56|1.39|0.97|0.22|0.02|3.31|5.8|2.77|3.45|7.33|11.37|0|0|2.21|2.65|0.44|0.25|1819219479|6381337000|434899969|2617627000|79370000|-1520609600|0|0|0||0|856
2022-02-19 14:23:17|russ2000_1049|YRCW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:23:17|russ2000_1052|FORM|76|202112|202112|72|200312|202112|40.12|43.91|2.36|4.33|3.38|4.74|2.29|4.5|0.13|0.03|-1.78|-0.23|0|0|-1.86|10.41|3.08|6|4.87|1.54|1.34|0.57|0|0|265337776|276065000|181765000|3301160800|0|0|0||0|2166
2022-02-19 14:23:20|russ2000_1053|FIBK|76|202112|202112|47|201003|202112|15.01|13.31|-1.86|-6.18|3.18|3.9|1.29|1.27|0.2|0.1|3.9|5.72|2.97|4.05|9.13|8.87|0|0|1.76|8.42|1.23|1.03|7163510625|16269600000|1857698194|2344700000|299600000|-3964496200|0|0|0||0|2462
2022-02-19 14:23:23|russ2000_1055|TG|135|202109|202109|120|199112|202112|29.16|10.61|0.79|0.59|0.71|0.47|1.62|2.71|0.35|0.87|4.56|48.64|1.45|4.37|5.61|14.03|2.16|6|1.5|0.97|1.14|1.04|0|0|44113366|30253000|182406000|471624000|398656686|397731180|2820995|11.82|-29.22|2400
2022-02-19 14:23:28|russ2000_1057|ROCK|113|202109|202109|110|199406|202112|22.36|37.65|0.97|1.73|0.76|1.71|1.58|2.64|0.65|0.07|-0.33|-0.32|0.99|1.43|3.92|7.06|2.25|5|2.74|1.12|1.4|-0.45|0|0|47103446|13934000|116121000|2199066000|0|0|0||0|2337
2022-02-19 14:23:32|russ2000_1058|PLOW|52|202109|202109|47|201003|202112|32.47|22.91|2.32|2.12|1.7|1.64|2.98|4.28|1.13|1.26|-8.62|-4.27|3.82|2.91|5.18|8.84|3.88|5|3.03|1.53|0.95|1.41|0|0|19580625|7340000|83692000|1157855600|0|0|0||0|1767
2022-02-19 14:23:35|russ2000_1060|CMCO|105|202112|202112|101|199609|202112|26.2|48.64|1.02|2.08|0.65|1.51|1.67|1.72|1.52|0.7|-1.48|-19.12|1.18|0.53|2.41|2.65|2.96|5|2.2|0.89|1.52|-0.55|0|0|52946657|106699000|98219000|1732469200|0|0|0||0|2651
2022-02-19 14:23:39|russ2000_1063|SYBT|124|202112|202112|115|199303|202112|16.9|22.55|3.07|2.47|4.29|7.02|2.51|2.54|0.28|0.02|2.43|3.08|2.15|1.74|12.55|12.65|0|0|2.42|2.66|0.5|-0.69|1340722967|5342024000|187148532|62304000|77350000|539972800|0|0|0||0|641
2022-02-19 14:23:44|russ2000_1064|CLNE|67|202109|202109|39|201103|202012|29.57|48.18|3.63|5.05|3.17|5.52|2.04|1.9|0.49|0.05|-3.83|-11.25|0|0|-10.34|-13.89|1.75|1|9.88|6.47|1.58|-0.1|0|0|138160242|260096000|305499000|1206490700|0|0|0||0|465
2022-02-19 14:23:47|russ2000_1065|PAHC|37|202112|202112|31|201403|202112|91|17.49|1.83|1.36|1.44|1|17.36|3.64|3.53|1.67|0.92|2.16|1.62|2.29|11.67|8.58|6.26|6|1.36|2.45|0.82|1.03|0|0|58130529|95485000|186837000|1158259600|0|0|0||0|1725
2022-02-19 14:23:49|russ2000_1067|AXDX|103|202106|202106|60|199606|201106|54.04|22.75|1387.85|19.01|1405.38|13.03|8.16|88.75|-0.92|-2.78|-2.04|-4.49|0|0|-28.94|-89.06|1.39|2|7.53|10.07|0.9|1.56|0|0|35425609|57024000|7822000|219460900|0|0|0||0|224
2022-02-19 14:23:53|russ2000_1068|TGTX|103|202109|202109|-159|202209|198200|0|0|5295.28|505.31|4716.52|562.04|10.83|8.24|-1.92|0.05|-93.26|-8.42|0|0|-164.12|-87.55|1.6|2|6.38|10.75|0.69|0.43|0|0|48538101|356850000|11296000|2226407100|0|0|0||0|365
2022-02-19 14:23:57|russ2000_1069|BZH|117|202112|202112|112|199312|202112|12.79|5.79|0.77|0.7|0.26|0.33|1.05|1|2.53|1.4|1.22|2.08|1.99|7.33|1.73|8.17|1.87|4|16.57|3.19|2.38|1.05|0|0|188291287|157701000|35027000|1502889000|0|0|0||0|1052
2022-02-19 14:24:02|russ2000_1070|AVAV|70|202109|202109|58|200612|202106|55.02|105.31|2.67|3.4|3.3|3.19|2.78|2.35|0.27|0.32|0.13|-1.57|0|0|7.93|-0.04|4.39|4|6.89|2.72|0.61|0.84|0|0|183293968|111081000|94275000|1489424700|0|0|0||0|1177
2022-02-19 14:24:05|russ2000_1071|RARE|37|202112|202112|-159|202209|198200|0|0|45.12|13.69|49.32|15.43|6.52|6.04|0|0|-7.47|-1.35|0|0|-45.45|-45.07|3.29|5|8.66|5.09|2.18|0.4|0|0|482130771|740196000|176183000|4901260200|0|0|0||0|1119
2022-02-19 14:24:07|russ2000_1072|MRCY|98|202112|202112|94|199806|202112|38.13|73.14|2.93|3.43|3.05|3.25|2.85|2.12|0.36|0.3|0|0|0|0|6.12|1.4|3.4|4|3.52|5.35|1.41|1.96|0|0|95470825|105169000|199359000|3231616100|0|0|0||0|2316
2022-02-19 14:24:11|russ2000_1073|ITCI|34|202109|202109|-159|202209|198200|0|0|1215.98|56.48|1554.89|63.06|4.57|8.78|0.31|0.31|-18.09|-12.39|0|0|-37.3|-42.91|1.71|2|7.54|5.57|0.7|0.42|0|0|360775667|477283900|23647000|3796280800|0|0|0||0|383
2022-02-19 14:24:14|russ2000_1075|MPAA|106|202112|202112|111|199403|202112|22.93|23.52|1.01|0.74|0.82|0.56|1.61|1.09|0.27|0.42|-3.79|0.06|0|0|6.26|2.02|2.74|3|7.68|6.94|-0.11|-0.18|0|0|11433121|9981000|132665000|439280800|0|0|0||0|5700
2022-02-19 14:24:18|russ2000_1076|HASI|39|202109|202109|35|201303|202112|51.12|48.57|36.27|37.69|16.97|25.27|4.24|3.08|4.2|1.64|-15.74|-6.19|5.09|2.64|1.53|2.51|0|0|5.64|7.61|1.21|1.39|0|0|117941692|413259000|0|6468205700|0|0|0||0|74
2022-02-19 14:24:20|russ2000_1077|BMTC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:21|russ2000_1078|GTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:21|russ2000_1079|ERA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:21|russ2000_1080|HK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:22|russ2000_1083|TNK|58|202109|202109|52|200803|202103|11.6|5.45|3.21|1.37|1.28|0.71|0.93|0.42|1.24|0.45|-5.04|-5.79|11.55|12.77|-0.67|-21.12|1.74|1|4.43|1.46|1.68|-1.25|0|0|63058054|60723000|1413645000|697114000|0|0|0||0|2100
2022-02-19 14:24:26|russ2000_1084|TTMI|88|202112|202112|84|200012|202112|33.27|18.74|1.22|0.89|1.06|0.71|1.5|1.01|0.68|0.63|-2.08|16.16|0|0|3.99|2.5|2.34|3|6.74|4.5|1.76|1.15|0|0|193072512|537678000|686530000|1883172500|0|0|0||0|16700
2022-02-19 14:24:30|russ2000_1085|MTSI|46|202112|202112|38|201206|202112|125.51|150|4.45|9.41|3.72|9.23|5.42|11.73|1.29|1.08|-2.68|1.07|0|0|-1.43|19.04|4.71|6|7.65|3.01|1.81|-0.34|0|0|170905386|477710000|120773000|5711946300|0|0|0||0|1100
2022-02-19 14:24:32|russ2000_1086|SRCE|152|202112|202112|128|198912|202112|19.08|10.59|2.19|-0.82|3.32|3.55|1.53|1.31|0.43|0.15|1.63|5.61|2|2.48|7.5|10.9|0|0|0.93|0.5|0.73|0.54|2975963817|6679065000|371245206|1917461000|95471000|-260343000|0|0|0||0|1175
2022-02-19 14:24:37|russ2000_1089|ATSG|78|202109|202109|74|200306|202112|15.53|14.02|1.19|2.12|0.72|1.27|2.44|1.81|1.81|1.16|-1.27|1.76|0|0|-2.82|8.01|2.86|3|2.64|1.68|1.89|1.27|0|0|51896680|49808000|2197564000|3454841900|0|0|0||0|5305
2022-02-19 14:24:41|russ2000_1091|TVPT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:42|russ2000_1092|CMTL|129|202109|202109|122|199106|202112|30.74|432.4|0.99|1.33|1.2|0.99|1.64|1.16|0.4|0.18|10.13|4.19|3.5|1.87|7.1|0.92|2.94|5|3.93|1.67|1.22|-0.37|0|0|139225832|30917000|87225000|741150200|0|0|0||0|2038
2022-02-19 14:24:47|russ2000_1093|EZPW|119|202112|202112|117|199209|202112|43.33|46.44|0.99|0.57|1.03|0.55|1.18|0.6|0.3|0.48|1.12|-2.92|2.51|6.67|5.15|2.14|3.7|7|5.49|8.9|1.27|-0.27|0|0|56652165|233274000|253728000|413566000|0|0|0||0|6500
2022-02-19 14:24:54|russ2000_1094|GPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:54|russ2000_1095|USCR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:24:54|russ2000_1096|PATK|150|202112|202112|128|198912|202112|35.02|9.23|0.4|0.79|0.27|0.5|1.74|2.73|0.93|1.68|2.53|-4.92|1.7|1.46|5.7|13.51|3.14|7|1.44|4.99|0.88|-0.05|0|0|7956593|122849000|477676000|2910052200|0|0|0||0|8700
2022-02-19 14:25:03|russ2000_1097|DFRG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:03|russ2000_1098|NCS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:04|russ2000_1099|UBA|152|202109|202109|94|199806|202112|28.87|26.1|9.23|9.55|5.56|5.99|1.89|2.27|0.42|0.51|1.53|4.9|5.97|4.32|5.25|5.31|0|0|1.84|0.82|0.64|1.08|0|0|13104427|24057000|522570000|1294476000|0|0|0||0|106
2022-02-19 14:25:10|russ2000_1101|BUSE|96|202112|202112|92|199812|202112|18.32|12.04|2.1|-7.49|3.73|3.67|1.98|1.14|0.57|0.27|1.5|4.27|3.29|3.38|3.99|7.5|0|0|2.66|1.09|0.62|0.27|3348737271|10768577000|706590438|836095000|146680000|-3004176100|0|0|0||0|1462
2022-02-19 14:25:14|russ2000_1102|INTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:14|russ2000_1103|RNG|37|202109|202109|-159|202209|198200|0|0|10.74|12.83|10.56|11.8|45.82|399.63|11.51|30.54|-2.06|-0.25|0|0|-32.2|-16.42|7.48|8|4.5|7.78|0.9|1.41|0|0|313714514|345152000|206817000|18997017800|0|0|0||0|3140
2022-02-19 14:25:16|russ2000_1104|DHIL|90|202106|202106|68|200412|202112|19.4|7.98|4.26|2.65|4.88|3.22|5.25|2.46|0.03|0.02|8.44|9.89|0|0|23.2|34.5|6.06|6|1.26|0.62|1.1|1.57|0|0|30776666|98580200|6492600|462017700|560597975|564274375|1246235|176.75|24.04|126
2022-02-19 14:25:21|russ2000_1105|PETX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:21|russ2000_1106|KELYA|152|202112|202112|128|198912|202112|29.36|6.45|0.32|0.11|0.35|0.14|2.01|0.49|0.08|0|2.81|1.82|1.96|0.6|7.86|12.44|3.55|6|1.9|0.91|1.04|0.66|0|0|68991438|112700000|111100000|547860200|0|0|0||0|357400
2022-02-19 14:25:27|russ2000_1107|UTL|151|202112|202112|128|198912|202112|22.78|19.12|1.68|2.77|0.77|1.49|1.64|1.65|1.4|1.27|-1.09|-3.36|5.27|3.31|3.88|3.69|1.82|3|0.98|1.11|0.42|2.13|0|0|5704634|6500000|1261900000|1248091800|0|0|0||0|508
2022-02-19 14:25:35|russ2000_1108|ANIP|88|202109|202109|53|200612|202003|265.18|84.48|102.03|4.1|112.02|2.72|6.07|3.57|0.76|1.06|-11.04|-0.35|0|0|-56.42|-5.69|4.88|5|6.21|1.54|1.95|0.28|0|0|31738346|15254000|39526000|878513500|0|0|0||0|369
2022-02-19 14:25:39|russ2000_1111|CEVA|77|202112|202112|68|200412|202112|283.7|3520|5.18|7.39|7.19|8.53|2.36|3.74|0|0|1.28|0.47|0|0|1.72|0.15|3.55|6|3|1.61|1.19|0.29|0|0|105611584|154861000|15592000|862861700|0|0|0||0|404
2022-02-19 14:25:43|russ2000_1112|FSTR|151|202109|202109|136|198712|202112|20.89|22.63|0.43|0.34|0.35|0.29|1.1|0.82|0.65|0.18|0.85|3.16|1.03|0.75|4.05|2.78|2.47|5|1.46|0.46|1.06|0.29|0|0|27323373|6405000|73214000|175153900|146378375|148005000|584096|13.75|-8.64|1130
2022-02-19 14:25:48|russ2000_1113|PBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:49|russ2000_1114|SJW|151|202109|202109|124|199012|202112|31.08|37.66|3.43|6.44|2.85|3.78|1.9|2.11|0.94|1.57|0.55|-2.21|3.56|1.92|5.4|2.24|1.9|2|1.32|0.86|0.56|0.66|0|0|22425545|14019000|2406475000|3737650800|0|0|0||0|748
2022-02-19 14:25:54|russ2000_1115|KOP|65|202109|202109|60|200612|202112|17.71|8.41|0.84|0.86|0.46|0.41|15.9|1.69|3.53|2.04|1.41|3.2|2.95|5.15|7.43|6.99|3.89|5|2.72|1.79|1.65|1.01|0|0|43818462|44900000|556100000|1434991700|0|0|0||0|2061
2022-02-19 14:25:57|russ2000_1116|GLUU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:58|russ2000_1117|PGI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:58|russ2000_1118|FPRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:25:58|russ2000_1122|CENTA|119|202112|202112|60|200612|202112|45.64|17.44|0.74|1.02|0.51|0.8|1.48|2.15|0.86|0.97|3.17|-2.41|0|0|3.29|6.89|0|0|3.04|1.08|1|0.59|0|0|80616400|296038000|509842000|3384885100|0|0|0||0|7000
2022-02-19 14:26:02|russ2000_1124|NNBR|115|202109|202109|111|199403|202112|40.5|1.54|1.44|0.73|1.05|0.36|2.2|0.78|1.29|0.56|-10.49|-35.74|3.42|6.06|6.78|26.59|2.07|3|2.99|3.15|1.27|0.54|0|0|19523596|24611000|259917000|357026700|0|0|0||0|3490
2022-02-19 14:26:06|russ2000_1126|HVT|152|202112|202112|128|198912|202112|26.03|6.31|0.57|0.37|0.45|0.58|1.3|2.13|0.81|0.17|2.96|17.39|2.21|3.12|6.22|33.38|4.02|8|4.61|17.84|1.02|-0.29|0|0|35459496|166146000|348455000|378596100|0|0|0||0|2766
2022-02-19 14:26:11|russ2000_1127|SUP|151|202109|202109|113|199012|201903|27.21|16.41|0.93|0.63|0.93|0.09|1.97|0.12|0.9|4.24|2.58|13.68|2.72|21.18|7.81|-1.79|1.49|3|6.58|0.67|1.58|-1.01|0|0|86766526|76117000|501772000|848455700|0|0|0||0|8000
2022-02-19 14:26:17|russ2000_1129|PGNX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:26:18|russ2000_1130|REV|107|202109|202109|80|199612|201612|59.19|38.87|1.57|1.94|0.52|0.29|0|0|-2.1|-1.68|-3.7|6.4|0|0|-15.32|-29.11|4.55|7|2.69|1.9|1.62|0.6|0|0|82015385|73300000|305900000|3998682500|0|0|0||0|6000
2022-02-19 14:26:23|russ2000_1131|RT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:26:23|russ2000_1132|WHG|80|202112|202112|76|200212|202112|23.33|12.9|3.7|0.86|4.12|1.85|4.48|1.15|0|0|7.2|20.19|4.18|2.72|18.61|7.72|5.07|4|2.13|0.07|1.06|1.87|0|0|54535488|80230000|6982000|60809700|132056000|126571200|373709|16|28.42|136
2022-02-19 14:26:27|russ2000_1133|PLUG|91|202109|202109|-159|202209|198200|0|0|33.51|393.7|35.59|468.73|7.56|3.47|-1.6|0.07|-13.01|-30.75|0|0|-96.01|-20.7|1|1|9.35|9.73|1.35|-2.26|0|0|251624357|4272377000|438243000|12395357800|0|0|0||0|1585
2022-02-19 14:26:31|russ2000_1134|TTEC|103|202109|202109|100|199612|202112|55.08|28.15|1.37|2.2|1.42|1.92|4.14|8.69|0.36|1.65|2.53|3.11|1.31|0.97|9.95|15.21|3.96|6|2.29|1.39|1.14|1.48|0|0|97410029|148853000|269374000|5125234500|0|0|0||0|62300
2022-02-19 14:26:35|russ2000_1135|CNOB|108|202112|202112|104|199512|202112|23.39|10.46|6.05|3.5|4.55|4.77|1.74|1.29|1.55|0.55|-1.5|3.42|2.16|1.38|5.33|8.45|0|0|1.26|0.69|0.55|0.59|1659634776|6332953000|222160047|800043000|40049000|939108100|0|0|0||0|413
2022-02-19 14:26:39|russ2000_1136|DX|136|202112|202112|124|199012|202112|36.03|3.6|44.81|2.26|7.94|3.1|1.15|0.9|5.02|0|104.66|-28.88|12.02|9.18|3.67|13.95|0|0|1.32|4.85|0.5|0.56|0|0|72706789|366023000|0|348365600|0|0|0||0|19
2022-02-19 14:26:44|russ2000_1137|GTY|149|202106|202106|144|198512|202112|21.73|16|5.67|11.94|4.53|8.07|2.49|1.81|0.59|0.81|2.51|-0.8|4.34|5.64|7.99|6.46|1.85|2|1.93|1.93|0.77|1.47|0|0|19531059|7280000|22174000|1828770000|0|0|0||0|31
2022-02-19 14:26:49|russ2000_1140|WMS|36|202112|202112|26|201506|202112|51.06|51.87|2.18|4.68|1.55|4.26|202.85|13.96|1.06|0.95|-0.74|3.19|0.88|0.31|2.83|13.16|4.77|6|4.08|1.9|1.54|0.72|0|0|46702500|22173000|590949000|10746190100|0|0|0||0|5000
2022-02-19 14:26:54|russ2000_1141|SPOK|71|202109|202109|52|200412|201712|39.62|34.78|1.05|0.74|1.41|1.2|1.26|0.92|0.09|0.01|10.46|5.83|6.21|5.56|6.3|-25.26|5.32|7|3.84|0.48|0.75|-0.27|0|0|82486162|67459000|23947000|107873600|175214700|175184100|796917|9|-19.14|581
2022-02-19 14:26:57|russ2000_1142|AI|10|202109|202109|-159|202209|198200|0|0|38.75|8.47|35.5|11.1|5.71|2.7|0|0|-13.23|-18|0|0|-24.5|-16.8|5.4|4|8.02|13.17|0.04|0.29|0|0|727029714|970422000|5239000|1796260500|0|0|0||0|628
2022-02-19 14:26:58|russ2000_1143|MYE|151|202109|202109|128|198912|202112|48.46|25.06|1.22|1.17|1.04|1.04|3.01|3.53|0.7|0.54|2.27|1.3|1.8|2.69|5.58|10.66|3.16|7|1.36|0.98|1.35|1.7|0|0|11958899|14829000|121028000|821656400|0|0|0||0|2400
2022-02-19 14:27:03|russ2000_1145|WSBF|66|202112|202112|62|200606|202112|34.94|6.08|7.03|1.76|3.83|1.85|1.28|1.23|1.61|1.1|9.5|9.82|2.43|3.67|2.31|7.78|0|0|1.27|0.49|0.31|0.22|1041521114|1233386000|204143538|541757000|22273000|497291200|0|0|0||0|812
2022-02-19 14:27:06|russ2000_1146|HSII|91|202109|202109|87|200003|202112|34.09|13.64|0.68|0.59|0.97|1.01|2.02|2.7|0.08|0.35|2.94|3.76|2.39|1.35|2.65|22.95|4.53|6|4.61|1.39|1.29|0.89|0|0|148525989|348292000|95683000|523137900|0|0|0||0|1760
2022-02-19 14:27:10|russ2000_1147|HMST|46|202112|202112|40|201112|202112|12.94|9.82|18.61|2.62|7.88|3.09|1.14|1.47|1.37|0.23|18.44|17.77|1.51|1.92|6.3|12.33|0|0|3.03|2.84|0.48|0.18|3960606977|6146509000|112569093|65214000|58154000|948338100|0|0|0||0|983
2022-02-19 14:27:13|russ2000_1148|TBPH|35|202109|202109|-159|202209|198200|0|0|32.85|20.08|54.42|12.08|8.08|52.35|-1.93|-1.9|-7.46|-18.63|0|0|-78.67|-74.91|1.89|3|8.4|4.96|1.24|1.33|0|0|319299733|216213000|56721000|1186752900|0|0|0||0|359
2022-02-19 14:27:15|russ2000_1149|PKE|151|202109|202109|124|199012|202112|35.33|36.92|1.59|2.92|2.51|4.92|1.77|1.99|0.51|0.39|5.79|3.1|1.64|3.01|8.33|5.51|1.61|3|2.97|2.26|1.17|0.1|0|0|150173163|109628000|24087000|162261500|271889478|272484870|1541930|13.29|-5.68|106
2022-02-19 14:27:19|russ2000_1151|PLUS|103|202112|202112|99|199703|202112|12.91|15.02|0.62|0.97|0.45|0.84|1.77|2.27|0.98|0.41|0|0|0|0|7.79|12.08|3.81|7|0.85|0.64|1.15|1.34|0|0|50495201|105566000|37871000|1564385000|0|0|0||0|1554
2022-02-19 14:27:24|russ2000_1153|PKOH|150|202109|202109|129|198906|202109|17.44|28.19|0.57|0.57|0.28|0.18|1.88|0.82|3.62|1.85|1.67|0.69|1.55|2.49|2.14|-0.16|2.32|3|1.24|0.72|1.57|0.49|0|0|24739954|59600000|299300000|820244100|0|0|0||0|6500
2022-02-19 14:27:31|russ2000_1154|W|33|202109|202109|4|202012|202112|179.9|243.55|1.6|1.47|1.63|1.48|245.75|2327.58|4.3|-1.99|-2.77|0.71|0|0|-127.89|6.31|8|8|13.95|15.67|2.02|-0.54|0|0|891174710|2393213000|1470624000|20818714300|0|0|0||0|16122
2022-02-19 14:27:32|russ2000_1155|TWI|123|202109|202109|115|199303|202112|74.99|94.88|0.81|0.65|0.54|0.29|1.98|2.66|1.36|2.71|0.01|0.8|0.36|0.43|0.22|0.74|1.81|4|8.24|1.82|1.63|1.98|0|0|80542724|94640000|323299000|857364400|0|0|0||0|6800
2022-02-19 14:27:37|russ2000_1156|LBAI|92|202112|202112|88|199912|202112|16.72|10.48|2.43|-0.09|3.36|3.82|1.5|1.18|0.57|0.25|1.91|3.82|2.64|2.8|6.23|9.88|0|0|3.25|4.87|0.84|0.21|2664914663|6965823000|356935239|998486000|61138000|-23448000|0|0|0||0|711
2022-02-19 14:27:41|russ2000_1158|DAKT|117|202109|202109|112|199312|202112|45.32|35.64|0.66|0.31|1.02|0.42|2.02|1.09|0.21|0|4.09|5.7|2.37|3.91|9.11|3.13|3.59|6|3.93|0.61|0.9|1.12|0|0|31198860|59727000|56084000|159414300|222144440|222945100|1250030|4.9|2.08|2117
2022-02-19 14:27:45|russ2000_1159|NVRO|33|202109|202109|-159|202209|198200|0|0|14.23|6.89|12.65|7.43|10.32|8.97|0.53|0.47|-3.42|0.75|0|0|-20.03|-17.83|6.17|7|10.89|6.94|0.56|1.21|0|0|275336290|376569000|38499000|2634372200|0|0|0||0|843
2022-02-19 14:27:47|russ2000_1161|CSFL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:27:47|russ2000_1162|HWKN|151|202112|202112|117|199209|202112|16.25|17.54|0.81|1.28|0.88|1.17|1.82|2.82|0.18|0.4|2.71|1.14|2.2|1.33|12.81|13.43|2.94|6|1.29|0.87|0.41|1.41|0|0|17572384|23438000|158379000|915247900|0|0|0||0|742
2022-02-19 14:27:52|russ2000_1163|BANF|120|202112|202112|115|199303|202112|14.25|14.03|-0.29|-4.71|3.14|4.9|1.68|1.95|0.18|0.08|2.83|2.61|1.88|2.01|11.47|14.33|0|0|1.18|1.24|0.58|0.49|3718812558|8091914000|953561714|4637368000|268160000|-2272726800|0|0|0||0|2036
2022-02-19 14:27:57|russ2000_1166|MIG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.15|2.15|0|0|0|0|0|0|1.04|1.04|0|0|0|0|0|0|0|0|7248|24.745|-2.13|
2022-02-19 14:27:57|russ2000_1169|SCVL|119|202109|202109|116|199212|202112|20.7|6.22|0.45|0.53|0.46|0.69|1.52|2.01|0.32|0.09|6.2|1.48|1.02|0.91|8.66|39.68|4.13|8|4.6|10.63|1.48|1.52|0|0|27537017|191198000|273473000|676574900|867772893|879533070|7355973|30.81|29.43|4700
2022-02-19 14:28:02|russ2000_1170|PICO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:03|russ2000_1171|GWB|34|202112|202112|29|201409|202112|14.16|9.17|0.93|-3.86|4.14|3.98|1.15|1.52|0.36|0.1|7.03|2.31|2.45|0.36|1.75|14.83|0|0|2.69|3.41|1.42|0.01|9298618469|11760875000|1907849469|1936768000|117978000|-1809593900|0|0|0||0|1706
2022-02-19 14:28:05|russ2000_1172|LXFT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:05|russ2000_1173|PES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:06|russ2000_1175|WLH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:06|russ2000_1176|BDSI|83|202109|202109|52|200812|202112|55.7|10.03|61.05|1.6|60.75|1.95|14.8|2.66|0.61|0.48|-7.53|4.49|0|0|-112.59|16.89|5.58|8|4.13|2.74|1.09|1.84|0|0|32218643|100710000|1525000|265260200|0|0|0||0|176
2022-02-19 14:28:10|russ2000_1177|RNET|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:10|russ2000_1178|LHCG|70|202109|202109|66|200506|202112|25.79|32.9|1.44|2.18|1.32|1.98|2.63|2.68|0.15|0.22|-0.37|-1.33|0|0|10.83|7.56|5.61|6|5.34|3|0.67|1.63|0|0|28394662|29516000|262459000|4736606400|0|0|0||0|30000
2022-02-19 14:28:13|russ2000_1179|WWE|90|202109|202109|87|200003|202112|82.73|27.49|2.3|3.83|2.76|4.54|5.52|11.5|0.24|0.58|4.56|6.42|4.53|0.82|10.56|29.48|4.4|6|4.81|8.55|0.99|0.33|0|0|238430822|415785000|495010000|4190385300|0|0|0||0|870
2022-02-19 14:28:18|russ2000_1182|FNHC|93|202109|202109|84|199906|202006|17.5|19.93|0.17|-1.41|0.8|0.09|1.27|0.36|0.33|1.67|1.33|-30.92|3.81|15.79|4.38|-54.8|0|0|1.48|1.24|1.39|1.39|1878042|2055000|203675625|516159000|4120000|-372957300|0|0|0||0|377
2022-02-19 14:28:22|russ2000_1184|SCHN|117|202109|202109|113|199309|202112|37.9|6.32|0.64|0.46|0.66|0.41|1.14|1.35|0.31|0.3|1.45|-0.76|1.51|1.78|6.65|20.79|2.46|6|5.15|2.55|1.6|2.98|0|0|18032593|19081000|707737000|1417470000|0|0|0||0|3167
2022-02-19 14:28:26|russ2000_1185|ANGO|74|202109|202109|64|200403|202003|72.75|7.91|2.04|2.67|2.07|2.7|1.4|1.89|0.38|0.06|-0.89|1.65|0|0|0.06|-8.13|3.63|6|3.79|1.36|1.29|1.29|0|0|53873397|34291000|43090000|809954400|0|0|0||0|800
2022-02-19 14:28:30|russ2000_1186|BANC|79|202112|202112|75|200303|202112|42.63|15.77|5.4|2.33|3.2|3.86|1.11|1.66|1.32|0.73|-4.9|1.08|3.16|1.21|1.82|3.65|0|0|4.96|1.64|1.21|-0.04|3036961494|7439435000|738281544|1543826000|148310000|584998700|0|0|0||0|611
2022-02-19 14:28:33|russ2000_1187|ALG|119|202109|202109|115|199303|202112|17.79|24.2|0.92|1.52|0.78|1.36|1.65|2.53|0.35|0.43|0.34|2.26|1.37|0.38|7.79|7.11|3.06|5|0.95|0.66|0.83|1.34|0|0|21872948|89189000|184034000|1959923200|0|0|0||0|3990
2022-02-19 14:28:38|russ2000_1189|HOV|150|202106|202106|128|198912|202112|27.24|1.05|0.95|0.66|0.36|0.21|1.89|14.4|-0.67|7.85|-9.84|0.09|0|0|0.43|43.46|1.98|5|9.34|5.14|1.86|0.36|0|0|154271882|245970000|36580000|1833662300|570384331|589999300|6818513|91.19|57.01|1784
2022-02-19 14:28:45|russ2000_1190|EROS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:45|russ2000_1191|EFSC|88|202112|202112|84|200012|202112|21.92|13.26|3|-1.4|3.32|3.89|1.73|1.26|0.91|0.37|-1.19|2.6|1.36|1.58|4.67|8.38|0|0|2.19|0.71|0.76|0.52|2704627989|11343799000|459587377|2028685000|47915000|-541573800|0|0|0||0|805
2022-02-19 14:28:49|russ2000_1192|AGX|111|202109|202109|85|200009|202112|43.32|13.69|0.59|0.27|1.06|1.24|7.93|1.77|0.9|0|-1.36|1.01|2.2|2.58|4.17|13.61|2.51|4|2.14|1.22|0.56|0.36|0|0|147111135|481564000|22074000|130221700|0|0|0||0|1473
2022-02-19 14:28:52|russ2000_1193|CRVL|127|202112|202112|122|199106|202112|33.46|64.34|1.38|5.99|1.49|6.38|4.82|15.62|0.05|0.04|4.54|2.07|0|0|21.59|28.03|3.68|6|1.11|0.69|0.65|-0.02|0|0|26558642|115538000|114271000|3365061300|3671990400|3787888000|10543513|208|96.23|3681
2022-02-19 14:28:57|russ2000_1195|PHIIK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:28:57|russ2000_1196|CERS|99|202109|202109|3|200506|200603|16.36|15.47|38.5|7.82|40.76|8.05|13.34|14.59|0.33|0.81|-10.67|-0.38|0|0|-66.06|-39.4|3.33|7|7.3|4.92|2.06|0.93|0|0|67775798|119961000|25093000|1118834200|0|0|0||0|270
2022-02-19 14:29:01|russ2000_1197|TPLM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:29:02|russ2000_1200|CHUY|47|202109|202109|38|201206|202112|67.8|22.5|1.7|1.26|1.67|1.55|6.34|2.19|2.48|0.14|-1.82|1.39|0|0|6.59|10.32|6.43|7|10.94|4.75|0.75|-0.28|0|0|19524886|105107000|332037000|474497500|0|0|0||0|6100
2022-02-19 14:29:04|russ2000_1201|GRUB|0||202106|-159|202209|198200|0|0|5.15|3.16|4.23|2.18|1.17|0.72|0.29|0.14|-3.43|-3.43|0|0|-17.58|-5.28|0|0|0.59|0.37|0|0|0|0|294904783|1807655600|479582100|11899562200|11439020560|0|23138550|10.76|-56.62|8955
2022-02-19 14:29:05|russ2000_1203|GSBC|132|202112|202112|123|199103|202112|19.15|10.45|3.88|-1.48|3.22|3.7|1.65|1.25|1.5|0.16|3.34|8.11|2.43|2.36|6.23|9.71|0|0|1.84|0.8|0.66|0.42|1883359983|4552101000|293778105|1218299000|132733000|-307793200|0|0|0||0|1156
2022-02-19 14:29:10|russ2000_1204|HCI|58|202109|202109|53|200809|202112|13.46|141.98|0.17|1.02|1.49|2.18|1.89|3.1|0.8|0.27|6.46|3.61|3.21|1.82|17.7|1.2|0|0|8.81|4.68|1.57|1.25|0|0|338593929|615187000|16522000|366245100|0|0|0||0|436
2022-02-19 14:29:13|russ2000_1205|NWBO|83|202109|202109|1|202003|202006|57.45|79.33|242.04|441.66|191.68|457.66|25.92|75.62|-0.42|-0.07|-21.61|-0.95|0|0|-643.47|-2496.26|1.6|1|7.38|8.9|2.32|-0.58|0|0|4366331|3836000|18941000|666028000|695325240|885440055|2436955|0.7796|-60.23|17
2022-02-19 14:29:16|russ2000_1206|THFF|124|202112|202112|119|199203|202112|14.37|9.91|3.07|-7.65|3.51|3.23|1.4|0.98|1.01|0.19|3.06|5.53|2.41|2.36|5.8|8.56|0|0|1.43|0.88|0.68|-0.03|1808387752|4409569000|381149521|2047541000|69522000|-1441099400|0|0|0||0|917
2022-02-19 14:29:22|russ2000_1208|CRMT|132|202109|202109|119|199203|202112|12.74|6.35|7.61|0.89|4.26|0.63|1.64|1.46|0.87|0.74|3.74|0.29|0|0|8.17|17.24|4.34|8|4.02|5.21|0.35|1.24|0|0|3054567|2124000|97734000|947565800|0|0|0||0|1850
2022-02-19 14:29:27|russ2000_1209|SPPI|103|202109|202109|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.62|3.09|0.24|0.11|0|0|0|0|-96.95|-26.43|4.16|3|10.35|7.79|2.17|-1.08|0|0|92973493|133595000|3388000|84466900|0|0|0||0|176
2022-02-19 14:29:31|russ2000_1210|FORR|108|202112|202112|101|199609|202112|80.07|59.87|2.72|2.29|3.43|2.4|3.89|5.71|0.65|0.49|5.42|3.74|1.81|2.31|8|8.32|4.03|7|2.06|0.89|0.95|0.27|0|0|144994216|134278000|97373000|1063090000|0|0|0||0|1763
2022-02-19 14:29:36|russ2000_1211|REX|151|202109|202109|145|198509|202112|19.77|16.74|0.63|0.59|0.63|0.84|1.37|1.39|0.41|0.1|3.48|1.57|0|0|7.98|7.48|1.63|3|3.84|1.25|1.13|0.31|0|0|63829962|219015000|153022000|407269200|0|0|0||0|119
2022-02-19 14:29:42|russ2000_1212|MRGE|29|202106|202106|-159|202209|198200|0|0|4122.4|167.36|2643.43|148.93|0|0|0|0|0|0|0|0|-266.65|-266.85|5|6|0|0|-0.02|-10.2|0|0|49267|99200|300|5296900|4967118|4765387|1087|0.01|-97.28|5
2022-02-19 14:29:43|russ2000_1213|JBSS|121|202112|202112|120|199112|202112|15.75|15.4|0.63|1.26|0.44|1.19|1.64|4.56|0.76|0.21|1.23|6.33|0.7|0.79|6.13|21.39|2.9|8|2.37|1.25|0.59|0.53|0|0|2399800|1027000|120778000|1099355400|0|0|0||0|1300
2022-02-19 14:29:48|russ2000_1214|SUPN|45|202109|202109|37|201209|202112|35.37|20.14|47.75|2.71|39.56|2.89|55.43|1.97|2.97|0.46|-5.75|-0.89|0|0|32.96|7.25|6.69|6|8.94|13.68|0.85|0.57|0|0|166461325|443852000|16471000|1548164100|0|0|0||0|563
2022-02-19 14:29:50|russ2000_1215|MCF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:29:51|russ2000_1216|GABC|120|202112|202112|115|199303|202112|23.38|12.14|3.91|-2.35|4.28|4.71|1.98|1.61|0.95|0.23|2.47|3.36|2.65|2.14|6.68|10.35|0|0|1.46|0.8|0.45|0.09|1354272431|4744316000|289954353|397635000|88863000|-548747800|0|0|0||0|770
2022-02-19 14:29:55|russ2000_1217|NMIH|40|202112|202112|20|201612|202112|14.34|8.64|16.3|0.22|24.44|4.01|1.51|1.23|0.26|0.25|-4.54|-0.02|0|0|4.04|12.48|0|0|2.29|0.9|1.31|1.68|20656273|5601000|857238632|2159412000|13056000|105141800|0|0|0||0|247
2022-02-19 14:29:57|russ2000_1220|CTWS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:29:58|russ2000_1221|CTRN|75|202109|202109|67|200503|202112|37.65|7.44|0.53|0.42|0.64|0.52|2.48|4.3|0.06|0.25|11.09|19.9|1.45|0.56|10.02|48.63|6.08|8|6.58|29.44|0.89|4.18|0|0|67989793|47485000|268474000|422124100|0|0|0||0|5200
2022-02-19 14:30:03|russ2000_1223|WPP|86|200806|202106|48|200912|202112|16.39|27.57|1.44|1.18|1.18|1.1|1.87|2.72|0.91|1.13|5.6|25.07|2.37|2.4|5.1|3.85|0|0|0.14|0.11|1.11|1.24|0|0|2774322432|4907802400|3135867200|20069932900|0|0|0||0|102822
2022-02-19 14:30:11|russ2000_1224|PACB|50|202112|202112|1|202012|202103|310.5|332.78|43.5|34.53|19.14|34.05|8.67|5.21|0.38|1.13|-6.66|-12.58|0|0|-68.82|-14.88|3.07|2|9.97|9.03|1.28|0.63|0|0|200948688|1044400000|79121000|4395647800|0|0|0||0|412
2022-02-19 14:30:15|russ2000_1225|RTEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:30:16|russ2000_1226|ARWR|89|202112|202112|65|200403|202006|171.28|473.33|675.4|47.27|659.4|49.56|45.73|16.89|0.04|0.02|-9.64|-5.68|0|0|-80.48|-43.19|1.78|5|7.42|2.55|2.5|0.08|0|0|77317137|330134000|69178000|6537178700|0|0|0||0|329
2022-02-19 14:30:22|russ2000_1227|LNDC|104|202109|202109|62|200312|201906|38.17|1099|2.25|0.96|2.38|0.65|1.85|2.23|0.28|1.06|-2.04|0.66|0|0|0.64|-15.31|2.61|4|2.52|1.93|0.93|1.78|0|0|16912010|1091000|191908000|514161600|0|0|0||0|905
2022-02-19 14:30:30|russ2000_1228|CLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:30:30|russ2000_1229|IIIN|150|202109|202109|147|198503|202112|29.46|9.2|0.6|1.05|0.56|1.15|1.37|2.6|0.9|0.02|5.44|6.45|2.51|0.31|7.71|29.83|2.29|6|5.22|1.83|1.35|1|0|0|14838303|63020000|105386000|679938500|0|0|0||0|913
2022-02-19 14:30:36|russ2000_1231|CBZ|109|202109|202109|107|199503|202112|21.29|25.78|1.32|2.04|1.08|1.93|1.72|2.77|0.42|0.26|2.97|5.81|0|0|4.91|9.33|1.74|3|4.33|0.64|0.89|1.58|0|0|6694495|2749000|194662000|2185169800|0|0|0||0|4800
2022-02-19 14:30:41|russ2000_1232|TCS|37|202109|202109|29|201409|202112|25.97|4.63|1.01|0.56|0.64|0.39|2.53|1.07|1.11|0.49|0.7|1.83|0|0|4.39|17.12|7.28|8|7.04|5.22|1.24|0.76|0|0|18707886|19008000|477790000|613265600|0|0|0||0|5100
2022-02-19 14:30:43|russ2000_1233|CSV|101|202109|202109|98|199706|202112|36.63|39.54|2.56|4.05|1.17|3.03|1.48|5.7|1.67|2.52|2.03|9.52|0.91|0.63|1.24|4.11|1.5|3|2.92|5.62|0.69|1.64|0|0|5498515|1088000|386568000|1581421500|0|0|0||0|2718
2022-02-19 14:30:48|russ2000_1234|RDUS|52|202109|202109|-159|202209|198200|0|0|10.01|2.42|9.92|1.41|12.3|40.11|-82.93|-1.39|-59.45|-86.34|0|0|-73.23|-68.66|6.93|9|13.75|16.41|1.24|3.62|0|0|143262625|109559000|1380000|550697000|0|0|0||0|310
2022-02-19 14:30:50|russ2000_1235|SFE|150|202109|202109|124|199012|202112|120.29|4.74|3.29|1.59|3.57|2.44|3.28|1.24|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.03|2|3.72|2.5|1.93|-1.56|0|0|104183970|64211000|1622000|57105200|152850600|152777100|517390|7.35|15.2|33
2022-02-19 14:30:55|russ2000_1238|EVC|86|202109|202109|63|200603|202112|41.77|12.89|3.65|0.88|2.46|0.84|6.26|2.27|-7.83|0.84|6.95|1.48|3.83|1.48|-1.28|9.46|2.98|5|1.72|1.8|1.58|0.24|0|0|71437326|182891000|96653000|606445200|574065408|593481504|4486335|6.72|138.3|1001
2022-02-19 14:30:59|russ2000_1239|HHS|119|202109|202109|110|199406|202112|21.01|2.93|1.4|0.14|1.33|0.15|3.44|31.57|0.97|-0.34|5.6|5.73|2.78|22.97|0.67|-334.34|4.06|9|1.58|0.48|0.82|-1.29|0|0|33445092|16044000|27519000|51678900|53018360|54362800|165240|7.6|176.36|2434
2022-02-19 14:31:03|russ2000_1240|OMN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:31:04|russ2000_1241|CHEF|48|202112|202112|34|201112|202006|84.93|47.72|0.88|1.03|0.63|0.82|5.11|3.71|1.3|1.14|-5.55|0.05|0|0|4.36|-0.66|6.64|6|7.92|6.36|1.36|0.36|0|0|47278689|115155000|264323000|1513912700|0|0|0||0|2221
2022-02-19 14:31:06|russ2000_1243|MCS|151|202106|202106|120|199003|202003|20.24|21.22|1.85|2.64|1.3|1.75|1.42|1.29|0.69|0.67|3.31|2.1|2.06|3.31|4.73|-11.33|2.34|2|1.83|13.1|1.06|-0.99|0|0|21681754|8629000|1007823000|860698300|0|0|0||0|4200
2022-02-19 14:31:13|russ2000_1245|OSUR|130|202109|202109|69|200406|202109|288.69|160.71|18.98|1.95|19.08|2.75|8.2|1.76|0.14|0.07|-2.53|0.24|0|0|-20.65|-2.71|3.07|6|6.12|3.25|1.1|-2.17|0|0|61023605|185027000|91830000|453953600|0|0|0||0|570
2022-02-19 14:31:19|russ2000_1246|TREE|63|202109|202109|38|201206|202112|92.88|141.38|2.48|1.92|2.97|1.55|5.24|3.76|0.89|1.48|0|0|0|0|-12.62|1.28|6.37|8|8.59|7.7|1.52|1.34|0|0|136072982|215277000|154284000|2042033400|0|0|0||0|1303
2022-02-19 14:31:22|russ2000_1249|ENTA|42|202112|202112|25|201406|202009|73.94|560.38|13.48|13.33|16.67|15.59|3.48|3.85|0|0|-7.94|-3.91|0|0|11.33|-24.11|0|0|9.87|3.4|0.56|1.86|0|0|213591100|259052000|24269000|1294085600|0|0|0||0|155
2022-02-19 14:31:25|russ2000_1250|GOOD|76|202112|202112|70|200406|202112|403.15|510.4|12.13|13.17|6.23|6.66|1.69|4.8|2.16|3.51|-9.32|-10.12|8.31|5.98|1.11|1.03|2.17|3|2.6|1.08|0.78|1.23|0|0|11567089|7956000|5361000|1786458600|0|0|0||0|2
2022-02-19 14:31:28|russ2000_1251|CPF|144|202112|202112|128|198912|202112|20.09|11.4|1.9|-3.91|3.59|3.14|1.42|1.42|0.97|0.19|5.62|9.76|3.19|3.41|5.32|12.08|0|0|2.98|1.37|0.78|0.64|2829323015|6639158000|520716527|1960606000|119795000|-1074235800|0|0|0||0|822
2022-02-19 14:31:33|russ2000_1252|CTRE|34|202109|202109|26|201506|202112|35.68|29.68|14.08|15.54|9.05|11.72|2.38|2.42|1.21|0.73|-8.31|2.22|4.59|4.57|3.08|4.72|2.66|3|2.64|2.93|0.89|1.02|0|0|25589710|17716000|0|2872630500|0|0|0||0|16
2022-02-19 14:31:35|russ2000_1253|ARC|51|202109|202109|28|201412|202112|16.62|19.39|0.87|0.61|0.5|0.53|1.44|0.95|1.25|0.44|10.21|9.84|1.41|2|-2.91|3.34|5.11|5|2.34|1.17|1.79|-0.06|0|0|28586938|54903000|79574000|162156700|141450000|140134720|619351|3.28|147.52|1750
2022-02-19 14:31:38|russ2000_1255|MSEX|151|202109|202109|128|198912|202112|22.1|56.48|5.21|16.87|3.16|14.73|2.24|5.81|1.02|0.89|0.03|0.54|4.37|0.92|4.86|5.78|2.17|2|1.14|3.94|0.42|1.27|0|0|3857374|5282000|854588000|2424980100|0|0|0||0|348
2022-02-19 14:31:44|russ2000_1257|STFC|127|202109|202109|122|199106|202112|33.64|31.91|0.42|0.09|0.92|1.4|1.38|2.41|0.15|0.13|1.56|1.01|1.59|0.77|7.38|6.55|0|0|0.74|0.72|0.63|0.58|0|0|1069205847|2269600000|3800000|150664900|0|0|0||0|2025
2022-02-19 14:31:48|russ2000_1259|ATRA|35|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.66|5|0|0|0|0|0|0|0|0|0|0|12.42|10.48|2.94|-2.47|0|0|258602344|357245000|78556000|1192931000|0|0|0||0|578
2022-02-19 14:31:50|russ2000_1260|GLDD|68|202112|202112|56|200712|202112|25.41|29.51|1.06|1.71|0.64|1.5|1.71|2.74|0.97|0.86|0.09|6.26|1.19|1.05|1.56|7.91|2.33|3|3.03|1.29|1.08|0.44|0|0|56775035|145459000|483956000|1175114900|0|0|0||0|1162
2022-02-19 14:31:53|russ2000_1261|KBAL|152|202112|202112|125|199006|202109|19.25|56.9|0.48|0.67|0.55|0.64|1.43|1.81|0.03|0.19|5.42|3.21|3.92|3.52|8.83|-8.62|3.34|7|1.07|0.75|1.06|1.02|0|0|67002456|16323000|104383000|398163800|0|0|0||0|2196
2022-02-19 14:31:58|russ2000_1263|IBTX|40|202112|202112|35|201303|202112|18.16|13.68|3.47|-1.74|4.75|5.24|1.52|1.21|0.62|0.19|-0.34|4.19|1.2|1.82|5.31|6.99|0|0|2.68|2.27|1.41|0.45|7179694000|15553908000|1401840405|4618416000|308023000|-1029564900|0|0|0||0|1513
2022-02-19 14:32:00|russ2000_1264|CALX|53|202112|202112|5|202009|202112|49.48|22.78|1.45|7.2|1.47|7.98|2.89|9.32|0.12|0.01|-0.59|0.02|0|0|-8.32|57.89|6.33|8|3.47|3.68|1.29|1.45|0|0|74070020|204335000|33965000|4894248300|0|0|0||0|785
2022-02-19 14:32:03|russ2000_1265|RAIL|75|202109|202109|48|200509|201709|61.98|809.7|0.38|0.61|0.58|0.39|1.76|2.48|-1.32|-8.15|-0.46|-17.03|1.22|2.19|-1.05|-82.47|1.86|2|7.04|5.55|1.71|2.04|0|0|99503868|27486000|56382000|113675400|0|0|0||0|669
2022-02-19 14:32:06|russ2000_1266|CVEO|35|202109|202109|3|201403|201412|12.15|3.27|1.42|0.91|0.68|0.47|0.7|0.91|0.7|0.55|0|0|0|0|-10.48|-1.79|3.43|5|1.25|0.27|3.91|0.46|0|0|68215500|4948000|419227000|515753700|0|0|0||0|2000
2022-02-19 14:32:08|russ2000_1268|PEBO|124|202112|202112|116|199212|202112|19.06|15.3|3.24|-3.63|3.08|3|1.32|1.08|1.2|0.31|3.36|4.43|3.04|4.51|4.85|5.66|0|0|1.79|0.71|0.77|0.02|1469202944|5862796000|304555161|1691722000|89260000|-772311600|0|0|0||0|1181
2022-02-19 14:32:12|russ2000_1269|TTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:32:12|russ2000_1270|AREX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:32:13|russ2000_1271|RIGL|87|202109|202109|3|201009|201106|11.5|12.42|12.55|2.31|13.48|3.16|4.52|9.47|0.11|0.4|-16.59|-10.82|0|0|-62.98|-19.08|6.06|8|6.21|8.63|1.39|0.29|0|0|122646277|143146000|14479000|347007800|0|0|0||0|169
2022-02-19 14:32:16|russ2000_1272|CMLS|93|202109|202109|5|201903|202006|3.55|1.61|0.88|0.98|0.22|0.25|0.57|0.57|22.09|2.04|1567.98|20.22|0|0|-8.98|-0.05|2.59|6|4.86|0.4|7.91|-0.33|0|0|55622957|152917000|345545000|893042200|0|0|0||0|3787
2022-02-19 14:32:19|russ2000_1273|MED|88|202109|202109|84|200012|202112|24.8|15.37|2|1.57|2.14|1.72|7.14|12.13|0.28|0.02|3.93|4.94|2.41|2.73|29.83|91.53|5.59|9|11.02|4.59|0.7|-0.49|0|0|48033521|159895000|63187000|2250815000|0|0|0||0|713
2022-02-19 14:32:22|russ2000_1274|EBF|151|202109|202109|128|198912|202112|18.22|18.18|1.22|1.08|1.26|1.29|2.4|1.64|0.15|0.1|5.47|5.39|4.19|5.06|14.12|9.08|2.9|6|1.9|1.72|0.69|0.42|0|0|27344622|80969000|70948000|420411300|499964004|501409254|1693815|19.27|-0.93|2096
2022-02-19 14:32:27|russ2000_1275|GOGL|99|202109|202109|96|199712|202112|13.77|4.63|6.8|2.92|4.38|1.6|0.79|0.94|0.6|0.71|-5.52|-11.8|12.5|17.98|6.03|12.53|1.25|3|3.35|1.22|1.33|0.6|0|0|74919103|242369000|3043716000|2893776800|0|0|0||0|38
2022-02-19 14:32:31|russ2000_1277|AVD|137|202109|202109|128|198912|202112|24.55|21.44|1.4|1.14|1.14|0.9|2.18|1.28|0.62|0.37|0.09|2.6|0.68|0.5|7.29|4.34|3.04|6|3.94|1.04|0.7|0.7|0|0|4562527|16718000|92581000|613308700|506641124|498092100|3201011|16.39|5.61|771
2022-02-19 14:32:36|russ2000_1278|AERI|37|202109|202109|-159|202209|198200|0|0|15.14|3.89|15.81|3.24|12.02|34.87|-1.1|-3.13|-19.77|-26.36|0|0|-75.1|-79.84|4.18|5|12.26|7.24|0.66|-0.25|0|0|182551286|167607000|74852000|405344600|0|0|0||0|365
2022-02-19 14:32:38|russ2000_1279|AT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:32:38|russ2000_1280|BIOS|0|||-159|202209|198200|0|0|0|0|0|0|16021.65|16021.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12950|900|0|288246400|292513800|0|0|9.98|0|
2022-02-19 14:32:39|russ2000_1282|RMAX|34|202109|202109|31|201312|202109|55.92|51.93|2.19|1.48|3.02|1.8|1.54|1.12|0.38|0.9|2.3|-4.87|1.95|3.07|4.79|-4.7|7.5|7|3.99|1.99|0.9|0.91|0|0|82099000|119446000|49010000|462002000|0|0|0||0|545
2022-02-19 14:32:41|russ2000_1283|SHAK|32|202109|202109|22|201412|202006|526.11|100.31|4.13|3.95|3.77|4.34|9.72|6.58|0.54|0.58|-5.05|-1.58|0|0|-0.04|-3.12|5.61|5|20.26|7.86|1.53|-1.15|0|0|115660867|401503000|708902000|2742244200|0|0|0||0|7429
2022-02-19 14:32:43|russ2000_1284|STAA|135|202109|202109|112|199312|202112|312.23|204.3|5.85|19.79|5.74|21.45|8.22|17.96|0.33|0.01|-2.57|-1.18|0|0|-11.6|10.53|4.24|8|3.06|3.55|1.1|1.2|0|0|22065744|196246000|54317000|4144279300|0|0|0||0|575
2022-02-19 14:32:49|russ2000_1285|NANO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:32:49|russ2000_1286|LTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:32:49|russ2000_1287|AXAS|119|202109|202109|94|199612|202006|25.33|27.56|6.65|3.05|2.48|0.07|3.56|0.42|-12.21|-1.92|-35.17|-501.56|0|0|-6.79|-83.36|1.84|4|4.58|7.27|1.62|0.11|0|0|4587942|9051000|109214000|209334100|6905958|6892920|55611|0.82|-64.19|62
2022-02-19 14:32:55|russ2000_1289|KODK|149|202109|202109|21|201609|202112|9.71|2.46|0.44|0.39|0.75|0.36|4.08|2.62|0.19|0.74|14.27|-6.73|0|0|-8.6|10.97|1.92|3|7.05|9.3|3.3|-0.59|0|0|824819549|380000000|186000000|442530600|377280000|386880000|8301204|4.8|-44.38|4500
2022-02-19 14:32:58|russ2000_1290|SAGE|35|202109|202109|4|202012|202112|5.1|3.4|218.1|0.6|275.99|2.21|6.9|1.4|0|0|-16.29|-21.53|0|0|-19.93|37.76|4|8|8.45|4.7|2.59|0.41|0|0|715377625|1843169000|20339000|719350800|0|0|0||0|298
2022-02-19 14:33:00|russ2000_1291|UIHC|58|202109|202109|45|200803|201906|82.26|475.33|-0.31|-0.98|0.7|0.26|1.2|0.59|0.48|0.49|-12.62|-27.69|1.86|5.47|12.27|-16.21|0|0|2.29|0.68|1.1|0.35|0|0|507700624|1073215000|31940000|-708304800|0|0|0||0|478
2022-02-19 14:33:03|russ2000_1292|TRC|146|202109|202109|132|198812|202112|343.55|261.57|15.7|10.15|15.77|9.71|6.75|1.15|0.2|0.12|-0.46|0.22|0.25|0.21|1.59|0.37|1.04|1|1.73|0.72|1.01|0.42|0|0|38109244|45451000|50252000|526573200|502799976|505904292|1151569|19.08|32.04|85
2022-02-19 14:33:10|russ2000_1293|WSR|78|202109|202109|46|201006|202112|73.59|35.61|8.69|9.05|3.53|3.64|1.44|1.26|1.64|1.59|-8.51|-4.25|8.62|4.29|1.18|1.26|1.71|2|3.11|1.45|1.05|0.48|0|0|11150565|10858000|316000|1103716600|0|0|0||0|91
2022-02-19 14:33:13|russ2000_1294|AGEN|87|202109|202109|-159|202209|198200|0|0|980.42|1.99|912.75|2.37|27.51|21.6|-0.47|0.32|-8.37|-13.16|0|0|-107.94|-755.69|1.2|8|11.5|9.59|1.55|-0.71|0|0|70542410|261528000|81525000|611020100|0|0|0||0|359
2022-02-19 14:33:17|russ2000_1295|SRDX|97|202112|202112|93|199809|202112|108.61|401.25|9.03|6.23|9.76|6.47|4.93|4.89|0.04|0.07|1.78|-0.8|0|0|7.47|1.19|3.41|5|9.67|1.81|0.92|1.25|0|0|31681448|32343000|31838000|624475300|0|0|0||0|389
2022-02-19 14:33:21|russ2000_1298|XOMA|151|202109|202109|48|200909|202109|65.81|113.62|24.22|5.57|23.27|8.44|91.03|2.11|2.62|0.23|-10.96|2.22|0|0|-96.98|8.55|3.11|6|6.44|4.29|1.91|2.64|0|0|35535799|69968000|255000|165919500|0|0|0||0|12
2022-02-19 14:33:26|russ2000_1299|ATRS|103|202109|202109|9|201909|202112|68.91|9.39|14.48|3.13|11.62|3.41|11.4|4.24|0.32|0.15|-8.2|-0.63|0|0|-207.46|44.64|3.27|8|3.79|1.92|0.64|0.44|0|0|22314190|57365000|29724000|567604900|0|0|0||0|185
2022-02-19 14:33:30|russ2000_1300|MBWM|92|202112|202112|88|199912|202112|18.13|9.12|3.34|-2.89|3.34|3.16|1.32|1.2|0.8|1.09|-2.47|5.03|2.43|3.4|4.69|6.55|0|0|1.52|0.61|0.61|0.52|1622955878|4083193000|244391408|1567903000|57298000|-517141300|0|0|0||0|665
2022-02-19 14:33:35|russ2000_1301|DHX|64|202112|202112|50|200803|202009|23.11|37.67|2.59|2.66|2.23|2.43|2.98|2.52|0.58|0.2|6.17|6.95|0|0|4.01|-20.76|5.98|8|2.91|1.01|1.53|-0.62|0|0|32903049|1540000|27469000|316909200|0|0|0||0|470
2022-02-19 14:33:38|russ2000_1302|KIRK|79|202109|202109|76|200212|202112|41.25|8.4|0.38|0.33|0.47|0.46|2.77|2.89|0.33|0.57|0|0|0|0|9.77|36.15|5.63|8|6.31|12.75|1.34|-0.26|0|0|37587987|26475000|181019000|192359900|0|0|0||0|4700
2022-02-19 14:33:42|russ2000_1303|IMMU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:33:43|russ2000_1305|DCO|151|202109|202109|128|198912|202112|16.39|15.9|0.91|1.33|0.57|0.89|1.39|1.55|0.15|0.83|-1.58|1.85|1.79|2.37|6.82|5.25|2.1|4|1.4|0.6|1.02|1.16|0|0|10046466|8973000|126025000|846713100|0|0|0||0|2450
2022-02-19 14:33:48|russ2000_1307|PETS|87|202112|202112|79|200203|202112|20.26|20.94|1.52|1.58|1.72|1.89|12.11|3.93|1.26|0|6.77|6.84|3.96|4.44|29.37|15.53|5.34|7|21.13|23.06|0.98|-0.81|0|0|47830239|108911000|24665000|449690400|0|0|0||0|219
2022-02-19 14:33:52|russ2000_1308|SP|90|202109|202109|67|200503|202112|25.26|25.82|0.6|0.91|0.43|0.55|11.29|3.03|-5.35|1.64|1.04|0.56|0|0|-12.42|4.23|3|3|6.71|0.86|1.01|1.27|0|0|14032489|17900000|240900000|968555400|0|0|0||0|12200
2022-02-19 14:33:56|russ2000_1310|CCRN|83|202109|202109|80|200112|202112|54.18|16.99|0.7|0.94|0.62|0.83|1.89|4.95|0.29|0.47|0.76|-0.71|0|0|-2.95|22.52|4.65|8|4.57|2.58|1.33|0.13|0|0|13131622|842000|22941000|1174473500|0|0|0||0|1450
2022-02-19 14:34:01|russ2000_1312|VSEC|148|202109|202109|124|199012|202112|30.57|85.19|0.42|1.56|0.31|1.1|1.47|1.88|0.56|0.69|-0.4|0.75|1.61|0.61|10.24|1.22|1.58|2|0.97|1.03|0.66|1.68|0|0|2324063|337000|64235000|1070762100|0|0|0||0|1900
2022-02-19 14:34:06|russ2000_1313|VNDA|67|202109|202109|44|201012|202112|208.94|27.33|3.12|1.95|5.48|3.45|28.7|1.88|0|0|-11.39|-10.56|0|0|-29.95|7.33|6.08|7|9.98|6.56|1.97|-0.35|0|0|161873339|405968000|12898000|522197300|928106942|950298062|7827454|16.66|27.27|292
2022-02-19 14:34:09|russ2000_1316|OMED|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:10|russ2000_1317|PFBC|71|202109|202109|68|200412|202112|15.22|11.84|3.92|-1.73|6.24|5.61|1.63|1.86|0.25|0.26|-5.8|2.87|2.73|2.02|6.76|13.66|0|0|3.33|2.66|0.74|0.5|2026996803|5193919000|340810761|1521990000|31553000|-320911600|0|0|0||0|266
2022-02-19 14:34:13|russ2000_1320|VRA|51|202109|202109|45|201009|202112|26.4|13.67|1.41|0.38|1.48|0.53|4.77|0.84|0.42|0.1|1.95|2.41|0|0|17.16|6.39|7.09|8|13.6|4.65|1.15|1.33|0|0|60095396|75260000|144772000|201327600|0|0|0||0|2450
2022-02-19 14:34:15|russ2000_1321|FBNC|148|202112|202112|120|199112|202112|26.67|11.51|1.85|-3.69|3|4.19|1.41|1.68|0.5|0.05|2.31|2.12|2.59|1.77|8.03|9.29|0|0|1.69|2.56|0.78|0.74|2051067315|9124629000|322389742|461162000|156811000|-1104350900|0|0|0||0|1118
2022-02-19 14:34:20|russ2000_1322|ORBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:21|russ2000_1323|PPBI|100|202112|202112|96|199712|202112|20|11.77|4.62|-1.24|2.75|4.84|1.13|1.33|1.79|0.31|6.22|2.04|3.53|3.22|0.6|10.07|0|0|1.49|1.32|1.34|0.22|2718574141|17115589000|583330606|4580783000|71908000|-917045900|0|0|0||0|1478
2022-02-19 14:34:25|russ2000_1324|I|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:25|russ2000_1325|SRI|99|202109|202109|96|199712|202112|32.33|38.48|0.79|0.78|0.54|0.71|2.13|1.7|1.16|0.44|1.18|1.72|0|0|3.4|3.03|3.63|6|1.85|1.14|1.25|0.36|0|0|44675557|50001000|126784000|588528000|0|0|0||0|4800
2022-02-19 14:34:30|russ2000_1326|AAMC|35|202109|202109|31|201403|202112|303.43|0.28|5.78|-3.03|5.04|2.3|218.92|329.61|-2.26|-2.78|46.46|19.87|0|0|0.86|-3.48|1.81|1|3.52|0.27|0.32|1.29|0|0|87723083|84544000|860000|-47748800|36795240|39158040|87928|17.9|-20.44|112
2022-02-19 14:34:32|russ2000_1327|SMRT|3|202109||-159|202209|198200|0|0|0|0|0|0|4.66|3.97|0.04|0.01|0|0|0|0|0|0|0|0|1.42|1.11|0|0|0|0|263018000|472502000|1690000|1407684500|0|0|0||0|
2022-02-19 14:34:33|russ2000_1329|BRSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:33|russ2000_1330|KEYW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:33|russ2000_1331|POWL|147|202109|202109|128|198909|202109|79.8|426.33|0.61|0.35|0.64|0.57|1.55|0.9|0.13|0|4.52|3.76|3.35|4.61|7.07|-0.61|2.45|4|1.7|1.77|0.97|0.83|0|0|47002916|101527000|111035000|163629100|0|0|0||0|1892
2022-02-19 14:34:39|russ2000_1332|HRTX|138|202109|202109|30|199903|200609|21.66|2.68|17.36|11.06|19.83|10.97|8.98|8.48|0.33|1.25|-11.59|-17.5|0|0|-73.18|-87.27|1.77|3|6.26|35.96|1.27|1.75|0|0|53938553|202820000|36990000|954353100|0|0|0||0|223
2022-02-19 14:34:44|russ2000_1333|HTBI|46|202112|202112|38|201206|202112|36.42|25.35|3.43|2.38|3.91|3.54|1.03|1.29|0.96|0.12|22.29|24.04|1.33|1.07|1.66|3.73|0|0|1.12|0.48|0.45|0.68|1958206186|2998691000|336131209|190679000|69461000|350337300|0|0|0||0|575
2022-02-19 14:34:47|russ2000_1334|CECO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:47|russ2000_1335|RTIX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:34:47|russ2000_1336|KE|36|202112|202112|29|201409|202112|16.5|12.88|0.41|0.43|0.44|0.44|1.22|1.25|0.15|0.23|2.09|0.27|0|0|7.64|6.37|3.06|3|1.28|1.23|0.99|0.43|0|0|53928882|56738000|179046000|534527800|0|0|0||0|6400
2022-02-19 14:34:49|russ2000_1337|PHX|123|202112|202112|111|199112|201909|51.49|14.68|4.47|4.03|4.17|2.53|2.44|0.93|0.33|0.23|1.21|-11.6|1.96|1.87|10.36|1.12|1.96|1|0.89|0.72|0.45|-1.97|0|0|1180481|1559400|110319700|85619000|0|0|0||0|20
2022-02-19 14:34:54|russ2000_1339|PGC|88|202112|202112|84|200012|202112|16.87|15.31|2.07|-3.18|3.37|3.42|1.71|1.21|0.47|0.24|-0.31|11.37|1.31|0.57|6.64|7.17|0|0|1.33|0.56|0.89|0.51|2012520455|5266149000|271347636|943557000|36401000|-623487100|0|0|0||0|501
2022-02-19 14:34:58|russ2000_1340|CORR|63|202106|202106|51|200612|201909|22.31|82.96|14.41|5.15|9.24|0.5|1.47|3.14|0.4|1.49|5.99|-26.92|9.06|5.7|-2.06|-3.01|2.31|3|5.1|2.08|1.09|-0.92|0|0|32303302|15092000|451683700|506224600|52182468|54145962|539394|3.51|-55.23|21
2022-02-19 14:35:02|russ2000_1341|AMPE|60|202109|202109|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|46.49|6.55|0|0|-23.8|-48.66|0|0|-69.89|-56.28|0|0|11.18|8.65|0.62|-0.21|0|0|13190782|17118000|3506000|96074600|0|0|0||0|18
2022-02-19 14:35:05|russ2000_1342|WD|50|202112|202112|44|201012|202112|12.83|18.3|4.53|6.53|2.02|3.97|1.91|3.66|2.34|1.73|-0.7|5.36|2.01|1.31|5.75|7.05|3.13|3|2.19|1.13|1.42|1.29|0|0|116020917|305635000|0|7858307800|0|0|0||0|988
2022-02-19 14:35:08|russ2000_1343|TAST|71|202109|202109|49|200612|201903|32.9|49.85|0.59|0.35|0.26|0.09|2.16|0.64|-2.23|2.27|0|0|0|0|0.43|-5.96|5.84|6|3.19|2.26|1.32|1.24|0|0|21704079|89373000|1140991000|575762900|0|0|0||0|26500
2022-02-19 14:35:11|russ2000_1344|NM|67|202109|202109|32|200512|201312|7.95|11.82|3.31|2.83|5.09|0.1|0.61|0.69|-8.69|-59.95|4.92|-0.58|6.64|30.38|-0.22|-0.62|1.26|3|2.26|0.45|1.98|-0.59|0|0|168183652|46730000|1164773000|1504342800|85441500|61157250|974760|3.75|59.57|250
2022-02-19 14:35:14|russ2000_1345|FDEF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:35:14|russ2000_1346|ETM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:35:15|russ2000_1348|AGM|118|202109|202109|100|199612|202112|24.7|12.5|79.14|60.93|5.56|5.66|1.35|1.81|28.98|19.5|-83.72|-4.43|2.61|2.84|0.39|0.54|0|0|5.73|0.73|0.98|0.55|0|0|3501540607|10734015000|590000|14346736000|0|0|0||0|121
2022-02-19 14:35:19|russ2000_1349|ACRE|40|202112|202112|36|201212|202112|24.37|9.81|26.94|26.05|7.9|6.27|1.13|1.04|2.11|2.83|-15.32|-36.88|8.96|8.86|2.27|2.71|0|0|2.36|1.2|0.81|0.97|0|0|35527325|50615000|0|2427381800|0|0|0||0|2100
2022-02-19 14:35:22|russ2000_1350|UVSP|88|202112|202112|84|200012|202112|15.57|8.84|2.93|-0.37|3.35|3.3|1.49|1.17|0.56|0.26|3.14|12.18|3.15|2.65|6.84|9.9|0|0|2.18|0.88|0.7|0.33|2211871318|6055124000|231330977|890150000|86924000|-101096100|0|0|0||0|896
2022-02-19 14:35:26|russ2000_1352|NVEC|107|202112|202112|101|199609|202112|33.26|21.77|7.86|10.49|8.39|11.77|6.16|4.55|0.18|0|5.8|5.86|5.81|5.86|17.91|19.86|3.25|6|9.05|1.65|1.18|0.86|0|0|10718334|31450200|831200|295866500|310420214|310555076|1448880|64.22|17.19|44
2022-02-19 14:35:30|russ2000_1353|CORT|76|202112|202112|22|201606|202112|93.81|23.11|20.42|5.25|25.83|6.91|12.41|4.39|0.04|0.07|-4.2|14.11|0|0|-51.37|22.75|6.38|8|5.55|14.66|1.18|-0.89|0|0|93310661|223535000|1516000|1853036400|0|0|0||0|238
2022-02-19 14:35:33|russ2000_1354|NPK|151|202109|202109|148|198412|202112|17.03|15.9|1.19|1.25|1.98|1.6|1.51|1.63|0.03|0.03|6.66|7.52|2.88|1.22|11|10.22|2.27|4|4.17|1.34|0.83|0.22|0|0|131037600|124326000|47793000|453165200|577491200|579295860|3052585|82.03|-7.24|955
2022-02-19 14:35:38|russ2000_1355|NGS|79|202109|202109|73|200212|202103|29.55|67.92|2.92|1.59|3.07|1.97|1.58|0.57|0.22|0|-4.57|3.37|0|0|5.58|-2.18|1.66|1|3.07|0.39|1.06|0.06|0|0|24095576|24424000|229837000|109483400|0|0|0||0|229
2022-02-19 14:35:41|russ2000_1356|NNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:35:42|russ2000_1357|PFIS|92|202112|202112|88|199912|202112|16.23|10.75|8.13|-0.92|7.18|3.88|1.64|1.15|0.86|0.11|2.44|7.22|2.74|2.86|5.93|11.26|0|0|1.67|0.96|0.23|0.44|911318364|2963397000|138362087|554829000|51502000|-90015900|370944756|372921224|967754|51.74|42.6|384
2022-02-19 14:35:46|russ2000_1359|FISI|92|202112|202112|88|199912|202112|21.33|7.21|1.79|-4.04|2.62|2.6|1.34|1.06|0.67|-0.04|1.76|6.35|2.96|3.41|5.57|17.63|0|0|1.24|0.95|1.15|0.99|2256158593|4974963000|323325228|79112000|63059000|-789393900|0|0|0||0|613
2022-02-19 14:35:49|russ2000_1360|REGI|51|202109|202109|40|201112|202112|13.63|10.8|0.44|0.61|0.4|0.68|1|1.27|0.52|0.32|-1.92|-18.96|0|0|8.04|11.11|3.59|4|12.17|7.66|0.99|-0.48|0|0|141917521|893469000|666294000|1764692800|0|0|0||0|793
2022-02-19 14:35:52|russ2000_1361|OSIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:35:52|russ2000_1364|BBSI|115|202109|202109|112|199312|202112|35.72|15.44|0.44|0.44|0.55|0.56|3.61|2.49|0.14|0.02|4.43|4.35|1.9|1.71|14.65|17.21|2.84|5|1.71|0.5|0.62|1.16|0|0|37304673|115569000|58023000|413339000|0|0|0||0|115075
2022-02-19 14:35:56|russ2000_1365|IO|129|202106|202106|94|199103|201409|36.66|6.07|2.14|1.19|1.98|0.1|3.06|34.66|0.46|-2.02|-5.79|-130.85|0|0|-8.53|-60.47|2.13|4|4.48|11.09|2.03|2.57|0|0|48401790|24143000|38963000|125586100|0|0|0||0|360
2022-02-19 14:36:02|russ2000_1366|IDRA|87|202109|202109|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|15.41|0.88|-2.74|0|-12.04|-4.98|0|0|-85.21|-70.12|5.25|5|3.83|0.52|1.74|-3.29|0|0|37904129|36602000|811000|-7457300|0|0|0||0|32
2022-02-19 14:36:06|russ2000_1367|FLIC|132|202112|202112|128|198912|202112|17.55|11.68|1.85|-2.08|3.94|4.46|1.5|1.19|1.44|0.75|2.02|5.8|2.41|3.65|10.13|6.13|0|0|0.7|0.4|0.48|0.5|1252063147|3315245000|277897829|777993000|45961000|-242768600|0|0|0||0|350
2022-02-19 14:36:10|russ2000_1368|WTBA|80|202112|202112|76|200212|202112|14.16|11.18|3.74|-1.23|4.69|5.11|2.05|2.04|1|0.76|3.74|4.07|3.77|3.02|6.92|11.4|0|0|1.71|0.89|0.73|0.58|1297030149|3016005000|221440471|776377000|34568000|-135055600|0|0|0||0|175
2022-02-19 14:36:15|russ2000_1369|YORW|87|202109|202109|84|200012|202112|28.41|38.39|8.87|14.05|6.78|11.61|2.94|4.24|0.94|0.88|0.7|0.32|3.25|1.54|5.63|6.18|2.54|3|1.27|1.09|0.46|2.29|0|0|2120669|1000|368286000|769865800|0|0|0||0|108
2022-02-19 14:36:18|russ2000_1371|VHC|91|202109|202109|59|200606|202103|9.9|1.37|2193.14|531.54|2387.13|5145.6|44.56|1.06|0.59|0.14|16.68|17.95|0|0|-301.45|-19.51|2.76|1|14.14|5.21|0.76|-0.28|0|0|33653537|172492000|19000|21261500|193753488|193753760|1644739|2.72|-47.99|21
2022-02-19 14:36:23|russ2000_1372|ZEN|36|202112|202112|-159|202209|198200|0|0|11.4|10.27|11.27|9.91|18.97|27.02|1.25|2.29|-5.42|-1.6|0|0|-30.46|-14.43|6.6|7|4.92|6.91|1.41|-0.02|0|0|448987485|1015883000|167751000|12803391200|0|0|0||0|5860
2022-02-19 14:36:24|russ2000_1374|FBC|100|202112|202112|96|199712|202112|11.5|4.12|7.27|2.63|1.68|1.54|1.19|0.92|4.62|1.35|-4.9|4.47|2.69|0.61|1.9|7.95|0|0|3.27|3.81|1.19|-0.26|7843293570|18009000000|975987770|2855000000|360000000|4250866900|0|0|0||0|5461
2022-02-19 14:36:29|russ2000_1376|PSIX|60|202109|202109|36|201106|202006|55.36|10.02|1.12|0.42|0.76|0.13|6.97|20.65|1.94|-3.8|-19.24|-40.29|0|0|-48.68|-36.92|4.76|4|9.71|14.46|0.63|0.08|0|0|3998033|4993000|18562000|180533400|0|0|0||0|800
2022-02-19 14:36:32|russ2000_1378|BMRC|82|202112|202112|78|200206|202112|16.47|15.59|0.7|-8.86|4.05|4.79|1.75|1.3|0.12|0|2.97|9.18|1.88|2.53|10.73|8.44|0|0|1.17|1.3|0.57|-0.11|1344489993|3808550000|253005732|1515209000|31162000|-949136700|0|0|0||0|289
2022-02-19 14:36:36|russ2000_1379|EPZM|39|202109|202109|-159|202209|198200|0|0|50.55|8.8|63.4|7.75|7.26|16.65|2.61|14.06|-12.76|-7.13|0|0|-52.42|-85.06|1.63|2|8.69|5.07|1.31|-1.49|0|0|245961917|221293000|22880000|301215000|0|0|0||0|304
2022-02-19 14:36:38|russ2000_1380|MG|53|202106|202106|47|201003|202112|51.13|47.64|1.08|0.58|0.92|0.3|2.25|0.98|0.44|1.08|-0.17|6.89|0|0|3.32|0.99|5.67|6|1.42|0.67|1.19|2.69|0|0|15578340|22597000|90366000|389967200|0|0|0||0|5400
2022-02-19 14:36:41|russ2000_1381|TBBK|72|202112|202112|67|200503|202112|41.89|13.94|-3.71|1.64|3.26|4.75|1.39|2.24|0.29|0.23|-3.81|1.89|0|0|2.57|13.34|0|0|2.55|1.49|0.82|0.27|3051664600|5976911000|1168138986|1555493000|16156000|48160900|0|0|0||0|635
2022-02-19 14:36:44|russ2000_1382|BDGE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:36:45|russ2000_1385|FCEL|111|202109|202109|21|199306|199809|70.69|98.23|7.58|16.32|7.67|18.62|6.37|2.61|0.32|0.13|-16.2|-17.33|0|0|-80.03|-17.07|1.01|1|8.46|18.69|1.8|-0.9|0|0|81148237|432213000|270802000|1135386100|0|0|0||0|385
2022-02-19 14:36:49|russ2000_1386|IDT|109|202109|202109|82|200106|202112|38.95|11.05|-0.03|0.53|0.16|0.64|1.79|5.52|0.22|0.05|7.75|-0.69|6.59|8.09|4.91|68.34|4|8|2.71|2.33|0.82|1.53|0|0|355803496|159320000|38638000|779587900|937221560|930091080|6576169|36.38|160.98|1650
2022-02-19 14:36:53|russ2000_1388|MMI|37|202109|202109|33|201309|202112|33.15|19.89|1.42|1.56|1.77|1.96|12.87|3.22|0.06|0.01|0|0|0|0|32.96|18.21|7.48|8|1.6|0.47|1.29|1.03|0|0|231304829|397909000|108140000|1637440700|0|0|0||0|2097
2022-02-19 14:36:55|russ2000_1389|ZFGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:36:55|russ2000_1390|ONVO|46|202112|202112|1|201309|201312|22.91|28.85|247.05|-0.04|257.83|10.74|7.84|0.98|-0.13|-0.13|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37344049|30269000|2921000|-100700|33690672|33690285|271589|3.87|-72.34|9
2022-02-19 14:36:57|russ2000_1394|KEG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:36:58|russ2000_1395|TRK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:36:58|russ2000_1397|RDNT|87|202106|202106|85|200009|202112|56.61|37.53|1.35|1.55|0.4|0.98|38.19|5.71|-87.3|3.37|-5.07|-1.04|0|0|-0.03|3.52|2.24|3|2.33|2.71|1.43|1.81|0|0|14384487|151253000|1029857000|2004291500|0|0|0||0|8327
2022-02-19 14:37:03|russ2000_1398|IG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.36|2.85|0|0|0|0|0|0|1.73|1.5|0|0|0|0|0|0|0|0|216620|26.42|-3.61|
2022-02-19 14:37:03|russ2000_1400|PEIX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:04|russ2000_1401|ACLS|88|202112|202112|84|200012|202112|31.02|28.76|1.37|3.29|1.59|4.24|1.92|4.65|0.24|0.09|0.95|1.51|0|0|-0.38|19.62|3.56|7|3.26|2.87|1.77|1.17|0|0|111219739|294923000|63452000|1903842400|0|0|0||0|1048
2022-02-19 14:37:08|russ2000_1402|VSLR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:08|russ2000_1403|XNCR|37|202109|202109|21|201606|202109|53.34|86.89|25|12.81|25.89|14.6|4.1|3.84|-1.07|-1.07|-14.39|-13.63|0|0|-74.46|-0.69|0|0|4.92|3.07|1.26|1.36|0|0|251367543|288201000|24179000|2086736800|0|0|0||0|202
2022-02-19 14:37:10|russ2000_1404|BV|18|202112|202112|10|201906|202112|113.47|31.86|1.12|0.98|0.63|0.58|1.38|1.1|1.15|0.91|-9.27|-0.93|0|0|0|1.85|4.71|5|1.98|2.08|0.67|1.52|0|0|67078588|132800000|345400000|2492204000|0|0|0||0|20500
2022-02-19 14:37:12|russ2000_1406|GTT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:12|russ2000_1407|CAC|100|202112|202112|96|199712|202112|14.4|10.33|3.73|-4.17|3.52|3.97|1.59|1.32|1.79|0.47|3.93|-1.14|2.94|3.02|5.34|10.84|0|0|2|2.16|0.75|0.32|1759397384|4608889000|400705293|1728111000|38417000|-762293600|0|0|0||0|609
2022-02-19 14:37:17|russ2000_1411|GEOS|97|202112|202112|66|199809|201503|39.83|29.46|2.18|0.7|2.3|0.97|2.01|0.66|0.12|0|1.23|7.68|0|0|2.92|-13.36|2.37|2|5.03|0.54|1.26|-0.53|0|0|19282402|14788000|65890000|66271400|89833364|89404324|124631|6.92|-25.43|649
2022-02-19 14:37:20|russ2000_1412|CRAI|95|202106|202106|93|199809|202112|26.27|16.97|1.16|1.12|1.3|1.19|2.07|3.18|0.16|0.03|6.6|8.57|1.57|1.24|7.43|17.18|3.48|6|2.5|0.62|0.66|1.54|0|0|48806489|19665000|169336000|636726100|0|0|0||0|882
2022-02-19 14:37:25|russ2000_1414|FRPT|33|202109|202109|2|202006|202012|1009.88|1240.7|8.01|10.02|7.6|10.18|8.04|5.6|-0.34|0.41|-2.48|-5.37|0|0|-10.32|-4.02|6.97|5|12.06|5.97|0.78|0.8|0|0|46306919|170836000|478838000|3950827600|0|0|0||0|591
2022-02-19 14:37:27|russ2000_1415|OLP|151|202109|202109|148|198412|202112|18.78|20.88|9.56|14.07|5.37|8.82|1.06|2.43|1.01|1.34|4.01|7.76|9.01|5.1|5.26|4.95|1.95|2|0.82|1.12|0.8|0.9|0|0|13300557|13740000|397343000|1131316100|0|0|0||0|9
2022-02-19 14:37:32|russ2000_1417|CTIC|99|202109|202109|-159|202209|198200|0|0|683.15|9.99|513.82|11.11|14.58|5.72|-0.14|0.33|-10.69|1.56|0|0|-217.75|-56.64|2.43|7|6.88|3.09|1.67|-0.39|0|0|65247117|95276000|1415000|174356500|0|0|0||0|23
2022-02-19 14:37:36|russ2000_1418|SALT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:36|russ2000_1419|CRY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:37|russ2000_1421|LION|1|202109||-159|202209|198200|0|0|0|0|0|0|7477.73|7500.47|0|0|0|0|0|0|0|0|0|0|0|0.01|0|0|0|0|30200|11300|0|158638100|158567375|158567375|84592|9.895|0|
2022-02-19 14:37:37|russ2000_1422|AROW|152|202112|202112|128|198912|202112|15.18|10.75|3.46|-3.16|4.15|3.9|1.86|1.55|0.7|0.18|4.35|3.53|3.53|2.89|8.98|11.95|0|0|1.6|0.48|0.59|0.87|1435943681|3550497000|200708378|1017012000|46217000|-450794400|0|0|0||0|517
2022-02-19 14:37:43|russ2000_1423|BAS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:37:43|russ2000_1425|OSTK|79|202109|202109|48|200912|202112|61.35|7.73|0.63|0.79|0.68|0.97|10.82|3.88|-0.54|0.05|-4.17|0.02|0|0|-6.68|63.79|5.53|8|16.16|8.86|2.24|-1.34|0|0|131101747|512188000|123151000|2112680700|0|0|0||0|1750
2022-02-19 14:37:47|russ2000_1426|CCF|109|202109|202109|106|199506|202112|14.68|20.1|1.56|2.5|1.52|2.9|2.49|2.55|0.36|0.02|1.76|1.01|1.88|1.08|14.77|13.29|3.6|6|0.86|0.68|0.82|0.66|0|0|21146793|124234000|33701000|752112600|876346608|874373376|1842282|92.64|-12.65|661
2022-02-19 14:37:50|russ2000_1427|KRO|74|202109|202109|72|200312|202112|23.08|18.85|1.29|0.97|1.04|0.9|2.82|2.04|0.97|0.56|5.21|5.59|5.05|4.84|8.78|7.16|3.06|5|1.8|0.65|1.69|1.12|0|0|152522918|373500000|524800000|1808838000|0|0|0||0|2242
2022-02-19 14:37:54|russ2000_1428|WIX|38|202112|202112|-159|202209|198200|0|0|8.62|7.03|8.84|7.6|396.06|45.58|2.1|6.33|-2.18|2.01|0|0|-225.13|-15.68|7.55|7|3.78|7.39|1.42|1.33|0|0|445665694|1319557000|151532000|8597987100|0|0|0||0|3934
2022-02-19 14:37:56|russ2000_1429|BTX|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|25.55|16.64|0|0|0|0|0|0|0|0|0|0|1.91|3.88|0|0|0|0|27652133|24381800|3212800|193051600|217022646|210768480|2519978|4.17|0|
2022-02-19 14:37:57|russ2000_1430|FCBC|88|202112|202112|84|200012|202112|18.17|11.34|3.4|3.21|3.61|4.41|1.44|1.34|0.69|0|4.36|6.91|3.46|3.1|6.25|11.98|0|0|2.08|0.91|0.63|0.34|1660050761|2729391000|175765045|753731000|52284000|428679600|0|0|0||0|598
2022-02-19 14:38:01|russ2000_1434|IMMR|91|202109|202109|59|200703|202112|45.58|8.89|6.17|2.07|6.82|4.9|6.93|1.48|-0.37|0.16|1.12|-22.19|0|0|-1469.99|20.65|4.04|6|4.68|3.72|1.79|0.95|0|0|63122216|118629000|1295000|75232400|0|0|0||0|54
2022-02-19 14:38:05|russ2000_1435|VSTM|43|202109|202109|-159|202209|198200|0|0|17.83|140.55|21.09|182.49|4.39|4.04|2.02|0|-19.83|2.2|0|0|-57.96|-57.61|3.82|1|7.14|3.17|1.03|-1.59|0|0|105087415|103416000|2656000|283061300|0|0|0||0|49
2022-02-19 14:38:07|russ2000_1437|ENTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.18|0.6|0|0|0|0|0|0|1.16|0.8|0|0|0|0|0|0|0|0|256901|15.234|-43.57|
2022-02-19 14:38:08|russ2000_1438|FLWS|94|202112|202112|77|200209|202112|54.79|13.08|0.73|0.77|0.75|0.7|2.78|3|0.32|0.3|0.57|2.86|0|0|2.64|12.98|5.38|8|2.54|6.52|1.69|0.14|0|0|73692319|271068000|361592000|1426334500|0|0|0||0|4800
2022-02-19 14:38:12|russ2000_1439|MLR|109|202106|202106|107|199503|202112|18.77|13.28|0.64|0.42|0.61|0.49|1.84|1.17|0.4|0|10.02|7.53|2.61|2.42|6.51|9.01|2.62|4|1.71|0.4|1.14|1.12|0|0|20186604|50407000|99555000|289061300|339468325|339477250|907687|29.75|-25.81|1280
2022-02-19 14:38:16|russ2000_1440|VICR|134|202109|202109|124|199012|202112|155.64|90.76|4.15|15|4.55|16.04|4.84|12.65|0.1|0.03|1.1|-1.87|2.45|2.31|6.02|15.81|3.42|7|1.8|1.64|1.44|0.27|0|0|70913102|228880000|104446000|5301569000|0|0|0||0|1049
2022-02-19 14:38:21|russ2000_1441|UCFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:38:21|russ2000_1442|EVLV|5|202109|202109|-159|202209|198200|0|0|63.57|19.39|86.11|39.61|2.62|2.24|-0.18|0.05|0.02|0.02|0|0|-28.86|-28.86|1|1|1.75|2.41|0.8|0.7|0|0|116138000|333747000|17783000|316873400|0|0|0||0|
2022-02-19 14:38:22|russ2000_1444|LADR|38|202112|202112|32|201312|202112|20.87|100.21|11.8|25.3|4.92|11.18|1.91|1.01|2.75|2.5|7.5|4.11|10.6|6.61|1.86|1.14|0|0|1.43|1.9|1.38|0.94|0|0|1761278020|1252024000|0|3377246400|0|0|0||0|65
2022-02-19 14:38:24|russ2000_1445|FIZZ|121|202109|202109|119|199203|202112|19.11|23.31|1.3|3.33|1.37|3.58|5.19|8.75|0.93|0.03|6.11|5.32|0|0|22.28|40.5|4.24|8|2.01|4.29|0.65|-0.44|0|0|74662769|273037000|165381000|3665309800|0|0|0||0|1550
2022-02-19 14:38:29|russ2000_1446|SBCF|152|202112|202112|120|199112|202112|28.84|16.87|1.39|-1.9|3.32|5.67|1.69|1.59|0.46|0.05|-3.68|-1.25|3.09|1.12|5.22|9.68|0|0|2.13|1.66|0.79|0.25|2102091189|8067589000|418420705|2382048000|72404000|-701066400|0|0|0||0|965
2022-02-19 14:38:35|russ2000_1447|COHU|152|202112|202112|116|199212|202112|59.56|11.09|1.11|1.79|1.41|2.08|1.64|2.1|0.32|0.13|-0.05|-9.48|1.69|0.63|7.47|17.21|2.79|6|2.45|2.87|1.45|0.64|0|0|95354392|379905000|89017000|1587116400|0|0|0||0|3240
2022-02-19 14:38:40|russ2000_1450|FGEN|33|202109|202109|2|201906|201912|101.45|111.31|14.64|3.22|16.32|4.83|8.21|4.24|0|0|-3.74|-2.47|0|0|-34.15|-55.66|5.4|6|4.83|4.16|1.54|-1.46|0|0|439138774|486402000|123878000|913319400|0|0|0||0|599
2022-02-19 14:38:42|russ2000_1451|ALDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:38:42|russ2000_1452|CIA|136|202109|202109|122|199003|202009|80.91|113.34|1.12|-4.89|2.36|1.15|3.44|1.07|0.07|0.22|-0.27|2.95|0|0|4.65|0.07|0|0|3.8|8.55|0.92|0.1|4100098|13126000|455943838|1486781000|14524000|-1201986200|263535831|266896530|322270|5.31|-7.33|245
2022-02-19 14:38:48|russ2000_1454|JRVR|32|202109|202109|25|201412|202103|33.5|322.86|-0.04|-0.75|1.67|1.22|1.55|1.27|0.32|0.45|2.59|-10.82|2.84|4.32|3.89|-11.09|0|0|1.5|2.27|0.52|0.52|943239286|723525000|1394682600|1969220000|1288000|-553120500|0|0|0||0|683
2022-02-19 14:38:49|russ2000_1455|EBSB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:38:50|russ2000_1456|CSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:38:50|russ2000_1457|KTOS|91|202109|202109|88|199912|202112|153.49|31.56|2.79|2.94|2.53|3.1|2.9|2.59|0.84|0.31|-9.65|-0|0|0|-6.97|6.49|2.4|3|5.66|1.91|1.73|0.65|0|0|80023176|369900000|197600000|2370370000|0|0|0||0|3200
2022-02-19 14:38:54|russ2000_1458|LMNR|51|202109|202109|36|201006|201906|154.1|110|4.13|2.59|2.96|1.66|2.85|1.56|0.92|0.71|-2.22|2.58|1.05|1.93|1.82|-1.03|1.7|1|2.82|1.33|0.87|0.51|0|0|406625|439000|242420000|429688000|0|0|0||0|268
2022-02-19 14:38:57|russ2000_1459|RGLS|41|202109|202109|-159|202209|198200|0|0|109.51|105.45|131.6|246.11|3.6|0.97|-2.52|0.18|-41.62|-18.82|0|0|-95.9|-56.38|3.22|2|5.13|1.88|1.48|-0.27|0|0|67170718|35848000|2967000|-2252000|0|0|0||0|25
2022-02-19 14:38:59|russ2000_1460|CBPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:38:59|russ2000_1462|TSE|40|202112|202112|30|201406|202112|50.39|5.48|0.7|0.91|0.5|0.44|3.58|2.22|2.7|2.28|6.16|-7.7|3.2|1.05|8.61|15.81|3.61|4|4.1|2.61|1.84|0.45|0|0|381920056|573000000|2338200000|4315633700|0|0|0||0|2600
2022-02-19 14:39:02|russ2000_1463|OTIC|35|202109|202109|-159|202209|198200|0|0|167.93|242.36|306.27|582.15|2.44|1.77|0.32|0.2|-11.89|-76.4|0|0|-59.78|-62.18|1|1|3.53|1.12|2.79|-0.7|0|0|124700156|87096000|14677000|51290600|0|0|0||0|56
2022-02-19 14:39:04|russ2000_1464|DSPG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:39:04|russ2000_1469|TWOU|36|202112|202112|-159|202209|198200|0|0|6.97|1.44|6.87|1.6|7.06|1.72|0.44|1.02|-8.05|-7.64|0|0|-22.36|-13.24|7.03|7|13.35|9.6|0.61|0.16|0|0|261339182|232932000|125491000|1324907700|0|0|0||0|6606
2022-02-19 14:39:06|russ2000_1470|ENPH|48|202112|202112|10|201906|202112|148.71|162.43|4.89|20.33|5.05|22.03|29.14|38.9|1.81|2.41|-10.25|1.49|0|0|-41.64|9.98|6.1|6|9.36|3.19|1.43|1.69|0|0|216639578|1016651000|96587000|25088780800|0|0|0||0|2260
2022-02-19 14:39:09|russ2000_1471|AHH|40|202112|202112|35|201303|202112|29.27|79.42|5.45|7.25|2.01|2.89|6.08|2.54|-9.81|1.18|-9.8|-0.58|5.57|4.24|2.35|1.28|2.03|2|1.68|0.74|0.66|0.73|0|0|25349054|35247000|70482000|2268080500|0|0|0||0|158
2022-02-19 14:39:11|russ2000_1472|CASH|115|202112|202112|113|199309|202112|26.08|13.54|4.12|1.46|2.5|3.71|1.22|2.09|1.86|0.11|1.58|8.5|2.17|0.34|4.51|18.66|0|0|1.13|5.48|0.55|-0.28|1449726958|6525569000|458771300|3012839000|278823000|742404400|0|0|0||0|1134
2022-02-19 14:39:15|russ2000_1473|STRT|110|202112|202112|106|199506|202112|17.97|9.6|0.55|0.4|0.64|0.31|1.62|0.79|0.11|0.09|8.38|6.02|1.78|1.2|11.47|4.8|2.84|5|1.14|0.51|0.69|-1.84|0|0|22054065|14071000|91285000|190382400|0|0|0||0|3752
2022-02-19 14:39:19|russ2000_1474|CZNC|96|202112|202112|92|199812|202112|15.14|13.66|3.12|-1.4|4.3|3.97|1.49|1.36|1.09|0.26|3.97|9.9|3.97|4.3|5.18|7.94|0|0|1.99|0.77|0.57|0.79|900882104|1925060000|206770615|622627000|20683000|-143965700|0|0|0||0|336
2022-02-19 14:39:23|russ2000_1475|CCNE|94|202112|202112|90|199906|202112|15.07|9.75|1.93|-4.35|3.38|2.43|1.65|1.2|0.94|0.24|1.87|8.7|3.42|2.6|6.41|10.69|0|0|0.98|0.4|0.63|0.63|1428845074|4715619000|306721957|1469843000|80936000|-803099900|0|0|0||0|651
2022-02-19 14:39:27|russ2000_1476|PCTY|36|202112|202112|19|201703|202112|194.46|151.08|11.3|19.48|11.85|20.06|21.43|28.09|0.21|0.25|-0.58|0.42|0|0|6.85|18.54|3.19|4|3.2|0.9|1.34|1.22|0|0|115773206|84104000|112036000|13278697900|0|0|0||0|4150
2022-02-19 14:39:29|russ2000_1477|REI|59|202109|202109|35|201109|202006|126.6|1.11|14.12|3.17|10.8|1.45|4.24|0.86|0.42|1.07|-23.57|-1.3|0|0|-6.12|-29.05|1.85|3|8.86|11.56|3.02|-0.95|0|0|10607968|2046900|651411700|531950300|0|0|0||0|41
2022-02-19 14:39:32|russ2000_1478|HQY|35|202109|202109|27|201412|202109|575.55|6618|12.58|6.2|12.72|5.7|33.17|2.31|0.81|0.5|-9.25|-7.97|0|0|9.6|-0.23|5.57|3|5.82|5.24|1.41|-1.2|0|0|258221250|649129000|106080000|4596439300|0|0|0||0|3039
2022-02-19 14:39:34|russ2000_1479|BBW|79|202109|202109|69|200409|202112|60.92|10.41|0.49|0.78|0.58|0.88|2.06|3.67|0.07|0.07|0|0|0|0|3.33|44.2|5.87|8|10.11|6.69|1.17|0.77|0|0|34165342|48501000|135109000|293239900|0|0|0||0|3700
2022-02-19 14:39:37|russ2000_1480|AMSWA|151|202109|202109|127|199003|202112|52.03|69.77|2.58|5.64|3.13|6.66|3.34|5.98|0.02|0.02|2.75|1.54|3.81|1.98|6.08|9.42|3.3|7|0.89|1.33|1.37|2.4|0|0|47104496|111364000|4938000|658750400|0|0|0||0|426
2022-02-19 14:39:42|russ2000_1482|MGI|74|202109|202109|54|200406|201712|26.24|29.29|0.32|-1.14|0.88|0.49|3.44|2.6|-3.29|-4.31|-8.75|-11.77|3.72|14.08|-24.36|-5.72|1.85|2|3.36|5.92|1.33|-1.5|0|0|2623902026|2947900000|187500000|-1410659000|0|0|0||0|2269
2022-02-19 14:39:46|russ2000_1483|CYTK|75|202109|202109|32|200906|201706|94.39|627.5|16.66|164.91|21.5|158.27|9.51|15.34|0.12|0.57|-9.21|-9.97|0|0|-63.16|-89.08|3|1|5.48|9.42|1.87|0.61|0|0|140413778|477636000|134621000|3553820500|0|0|0||0|184
2022-02-19 14:39:49|russ2000_1484|LXRX|87|202109|202109|8|201909|202109|7.37|12.59|110.02|1121.01|120.92|1257.83|4.54|4.32|-0.69|0.09|-10.59|-8|0|0|-30.7|-45.87|3.83|1|4.85|2.39|1.68|-3.91|0|0|177440985|120918000|1311000|514648000|623564180|610985800|2704831|4.19|22.51|78
2022-02-19 14:39:53|russ2000_1486|CYTR|137|202109|202109|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7|2.01|0.53|0.37|-15.39|-5.69|0|0|-74.3|-49.63|1.41|4|3.71|1.42|1.49|0.4|0|0|22134982|16458100|473500|6570700|19583900|19428512|44591|0.505|-71.14|4
2022-02-19 14:39:59|russ2000_1488|LGIH|38|202112|202112|33|201309|202112|11.19|8.39|1.53|1.37|1.13|1.2|2.76|2.75|0.86|0.58|-3.31|2.98|0|0|14.91|22.89|5.64|7|13.63|7.03|0.79|2.03|0|0|44498453|50514000|16944000|4263998000|0|0|0||0|952
2022-02-19 14:40:02|russ2000_1489|SFS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:40:03|russ2000_1491|MXL|53|202112|202112|47|201003|202112|93.95|107.87|3.7|7.02|3.57|7.07|3.95|12.93|0.72|0.63|-2.17|0.51|0|0|-4.78|5.41|5.77|7|4.36|2.78|1.24|2.18|0|0|87949510|130572000|88193000|5887165300|0|0|0||0|1503
2022-02-19 14:40:06|russ2000_1492|KOPN|122|202109|202109|52|200012|201312|78.87|421|6.62|7.78|8.68|8|3.66|9.12|0.08|0.01|-2.04|-5.38|0|0|-13.32|-25.13|1.62|6|3.7|4.22|1.78|-2.58|0|0|70070712|31763700|3574500|360790300|0|0|0||0|160
2022-02-19 14:40:10|russ2000_1493|BEAT|5|202109|202109|-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.67|0.88|0.83|2.18|0|0|428000|795000|0|28678500|25928868|25746268|1050297|3.32|-95.39|
2022-02-19 14:40:12|russ2000_1495|SENEA|146|202109|202109|106|199506|202112|64.88|7.53|0.5|0.4|0.21|0.33|0.85|0.71|1.22|0.22|0.76|9.34|0|0|3.64|8.61|1.76|5|0.92|0.7|0.42|0.91|0|0|12079130|11011000|332614000|538865600|421424640|433006080|1104978|49.92|-3.18|3100
2022-02-19 14:40:18|russ2000_1497|ZIXI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:40:18|russ2000_1498|RBCAA|94|202112|202112|90|199906|202112|12.84|11.8|5.51|-1.3|3.2|3.42|1.37|1.25|1.85|0.03|2.3|8.89|2.28|2.39|4.75|9.36|0|0|1.47|0.25|0.62|0.55|2167785979|4840418000|402905574|756971000|74898000|-442829600|0|0|0||0|1104
2022-02-19 14:40:22|russ2000_1499|CTO|147|202109|202109|128|198912|202112|81.49|2.84|11.82|8.56|8.88|5.23|2.41|0.82|0.6|0.53|3.03|32|1.33|6.51|7.72|17.2|1.31|2|2.4|4.26|0.63|0.6|0|0|8694947|44473000|198000|550456900|0|0|0||0|17
2022-02-19 14:40:28|russ2000_1501|CRD.B|151|202109|202109|128|198912|202112|19.42|10.3|0.72|0.45|0.67|0.37|2.74|1.8|0.74|0.64|3.26|6.16|2.79|3.2|9.5|11.77|0|0|0.74|0.03|0.73|0.14|0|0|45971784|36929000|134910000|500101300|0|0|0||0|8985
2022-02-19 14:40:33|russ2000_1502|MODN|41|202112|202112|-159|202209|198200|0|0|3.82|5.47|4.1|5.53|8.16|8.95|0.91|0.98|-24.3|-9.47|0|0|-23.61|-12.53|6.49|6|3.56|6.82|1.03|0.87|0|0|87928632|155513000|21307000|1058008600|0|0|0||0|982
2022-02-19 14:40:35|russ2000_1503|WTI|75|202109|202109|65|200412|202103|11.95|13.44|2.59|1.98|1.52|0.99|2.53|1.59|-29.22|-2.5|7.5|0.1|1.89|13.16|3.96|-22.91|3.09|4|7.45|6.2|2.45|-0.63|0|0|101100429|257584000|664625000|965989500|0|0|0||0|303
2022-02-19 14:40:38|russ2000_1504|STML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:40:39|russ2000_1505|SQBG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:40:39|russ2000_1506|ONDK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:40:39|russ2000_1507|IBCP|144|202112|202112|124|199012|202112|20.86|7.81|1.6|-4.57|2.5|2.6|1.52|1.27|1.19|0.27|19.78|6.31|3.7|3.63|6.33|12.5|0|0|2.07|1.82|0.66|0.5|1709536385|4117090000|271260377|1522303000|36404000|-907993200|0|0|0||0|983
2022-02-19 14:40:45|russ2000_1508|ANGI|46|202112|202112|24|201506|202106|521.03|3688.33|4.51|2.85|4.51|2.83|60.6|3.98|-3.94|0.44|-1.04|1.78|0|0|-565.56|-3.99|7.49|8|9.22|1.5|1.17|-0.07|0|0|210860205|428136000|118267000|4635586800|0|0|0||0|5100
2022-02-19 14:40:47|russ2000_1509|CRK|139|202112|202112|108|199309|202009|21.75|113.5|5.79|3.39|3.65|1.37|1.95|3.1|0.77|2.2|-11.89|-1.14|10.91|26.88|-1.86|-6.21|1.38|4|6.49|6.79|0.65|-4.43|0|0|34051795|30663000|4013596000|4986561300|0|0|0||0|205
2022-02-19 14:40:52|russ2000_1510|EXTR|94|202112|202112|88|199912|202112|135.1|74.26|3.35|2.13|2.94|1.82|12.37|28.77|4.11|4.55|1.91|1.7|0|0|-8.49|10.37|4.72|8|4.15|4.9|1.93|0.23|0|0|154780804|173548000|83294000|2212838800|0|0|0||0|2441
2022-02-19 14:40:56|russ2000_1511|ASPS|55|202109|202109|38|200906|201812|30.54|1.43|1.8|2.03|1.67|0.89|7.76|1.04|2.62|-1.88|0|0|0|0|12.5|-43.74|5.5|1|9.63|0.59|0.66|2.12|0|0|104780288|36492000|22560000|406269400|181089610|180315090|701133|11.39|-13.45|2726
2022-02-19 14:40:59|russ2000_1513|MRTX|67|202109|202109|-159|202209|198200|0|0|1193.05|1828|1273.72|1918.11|9.88|7.38|0.09|0.31|-19.26|-9.6|0|0|-113.97|-44.93|2.13|2|7.15|4.96|1.92|0.81|0|0|179007782|1154418000|51908000|7004309700|0|0|0||0|201
2022-02-19 14:41:02|russ2000_1514|RDI|91|202109|202109|88|199912|202112|39.56|6.77|2.09|2.33|1.44|0.88|1.4|0.86|1.33|2.37|-1.05|5.15|0|0|0.1|3.99|1.82|1|1.04|0.42|0.64|-0.41|0|0|25410582|90912000|533465000|241254200|0|0|0||0|1491
2022-02-19 14:41:06|russ2000_1515|TREC|87|202109|202109|76|200209|202109|26.85|10.51|0.97|0.78|0.74|0.79|1.38|0.98|0.5|0.23|0|0|0|0|5.62|-0.15|2.43|2|1.2|0.79|0.89|-0.03|0|0|7285031|44403000|196725000|201405500|198616000|203109280|570756|8.14|19.01|263
2022-02-19 14:41:10|russ2000_1516|GHM|150|202112|202112|132|198809|202109|42.11|117.36|0.88|1.35|1.18|1.19|1.73|1.36|0.37|0.29|1.54|-0.78|1.32|3.46|8.1|-6.08|2.22|2|1.55|0.53|1.15|-0.52|0|0|28363984|13991000|33926000|147095700|0|0|0||0|331
2022-02-19 14:41:16|russ2000_1517|BFIN|71|202112|202112|66|200506|202112|47.71|20.86|1.57|-7.58|3.87|3.13|1.06|0.9|0.24|0.16|7.46|12.07|2.25|3.73|1.16|4.08|0|0|2.21|0.32|0.74|0.49|1249950559|1488431000|180254221|587856000|25043000|-375962500|0|0|0||0|224
2022-02-19 14:41:19|russ2000_1518|NGVC|45|202112|202112|38|201206|202112|35.29|15.93|0.72|0.31|0.72|0.31|4.57|2.26|0.34|0.15|13.18|1.01|2.14|2.18|10.72|15.55|7.26|7|6.59|0.61|1.42|0.75|0|0|9886993|25296000|501223000|322685600|0|0|0||0|4192
2022-02-19 14:41:21|russ2000_1519|ORN|67|202109|202109|55|200712|202109|78.92|7.88|0.69|0.22|0.65|0.19|1.31|0.74|0.31|0.12|-0.45|5.7|0|0|0.45|-1.12|2.67|3|3.12|0.69|1.23|-1.34|0|0|21495017|893000|134013000|135013400|0|0|0||0|2847
2022-02-19 14:41:24|russ2000_1520|LOCO|35|202109|202109|29|201409|202112|33.8|18|1.74|1.16|1.45|1.12|3.1|1.69|0.87|0.13|2.26|11|0|0|4.91|8.31|3.87|4|7.25|3.01|0.84|-0.02|0|0|14495156|24669000|249325000|527550600|0|0|0||0|4711
2022-02-19 14:41:26|russ2000_1521|CECE|118|202106|202106|109|199409|202112|98.7|113|1.67|0.76|1.67|0.64|4.29|1|0.99|0.33|1.51|2.44|2.71|4.25|1.91|0.73|3.32|5|1.05|1.09|1.19|0.33|0|0|11850893|31925000|26891000|237433400|0|0|0||0|730
2022-02-19 14:41:32|russ2000_1522|VCRA|44|202112|202112|-159|202209|198200|0|0|4.12|9.93|4.5|9.9|5.55|14.97|0.78|1.6|-20.07|-6|0|0|-8.86|-2.21|6.13|6|8.8|10.54|-0.12|1.21|0|0|146855860|332393000|7789000|2234626400|0|0|0||0|688
2022-02-19 14:41:34|russ2000_1523|NAVB|115|202109|202109|69|200012|201803|24.42|0.8|45.39|37.35|42.49|43.97|18.34|9.23|-1.07|0.04|-4.9|0.1|0|0|-595.2|-274.9|2.37|2|9.85|0.74|0.46|-1.9|0|0|7781183|7176200|285000|26158700|30163200|30122500|75983|1|-53.49|18
2022-02-19 14:41:39|russ2000_1524|KVHI|107|202109|202109|97|199603|202006|199.09|4.64|1.5|0.86|1.67|0.98|2.56|1.33|0.18|0.05|-2.59|0.76|0|0|-0.7|-12.56|3.57|6|3.7|0.5|1.04|0.33|0|0|32180351|27026000|63573000|148735600|0|0|0||0|629
2022-02-19 14:41:44|russ2000_1525|LQDT|65|202112|202112|61|200609|202112|42.95|14.59|1.32|2.32|1.61|2.9|3.71|5.21|0.07|0.17|2.04|4.1|0|0|0.53|40.97|6.25|8|6.1|3.49|0.55|-0.1|0|0|79771954|91321000|33473000|597637000|706288830|742707570|5340462|21.3|13.42|614
2022-02-19 14:41:47|russ2000_1526|OXFD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:41:47|russ2000_1528|TSC|40|202112|202112|35|201303|202112|19.19|19.64|2.47|2.44|4.07|4.37|1.37|1.61|0.54|0.56|-8.47|-11.19|0|0|5.26|6.62|0|0|2.88|2.3|1.13|1.68|4633475351|11504389000|489770378|452016000|51402000|540055100|0|0|0||0|341
2022-02-19 14:41:49|russ2000_1529|CWST|97|202106|202106|91|199903|202112|134.02|40.35|1.95|5.15|1.07|4.54|6.53|9.46|0.86|1.35|-6.98|-2.73|0|0|-1.82|10.79|2.81|5|2.6|0.92|1.11|1.28|0|0|10831258|46481000|714060000|4362441900|0|0|0||0|2500
2022-02-19 14:41:54|russ2000_1530|BGFV|79|202109|202109|76|200212|202112|18.37|4.19|0.41|0.25|0.35|0.37|5.5|1.54|0.57|0.19|5.51|9.09|4.33|4.25|11.16|41.74|5.47|8|10.79|28.37|1.2|0.02|0|0|13302063|114006000|336621000|323062600|0|0|0||0|8400
2022-02-19 14:41:58|russ2000_1532|HCKT|95|202109|202109|88|199912|202112|72.81|26.39|1.33|2.02|1.52|2.44|3.19|3.99|0.14|0.02|5.5|4.47|1.89|1.92|4.42|18.11|4.43|8|1.42|0.67|1.75|0.76|0|0|27922447|52939000|19715000|540223700|0|0|0||0|1047
2022-02-19 14:42:02|russ2000_1533|OPY|140|202112|202112|120|199112|202112|19.62|3.41|0.97|0.88|0.54|0.42|0.91|0.74|0.91|1.1|0.44|23.69|1.81|1.19|5.24|11.45|2.72|4|0.92|1.98|1.18|1.58|0|0|60123596|140819000|184240000|1282778800|581790479|632505348|4848540|46.37|47.53|2917
2022-02-19 14:42:08|russ2000_1535|PFSI|40|202112|202112|35|201303|202112|5.93|3.89|3.55|2.97|1.52|1.26|1.44|1.17|3.74|1.93|-12.9|86.35|1.03|1.15|5.5|6.67|2.5|2|2.45|2.13|0.77|1.02|0|0|217777189|346942000|89040000|11606482600|0|0|0||0|6000
2022-02-19 14:42:10|russ2000_1537|FF|62|202109|202109|54|200806|202112|13.91|35.27|1.06|0.67|1.77|1.29|1.5|1.24|0.01|0.01|6.25|38.36|2.46|3.17|12.77|2.87|2.39|1|1.1|0.68|0.95|-0.05|0|0|185212339|161951000|84343000|168898800|330849792|330849792|1962453|7.56|-39.18|470
2022-02-19 14:42:12|russ2000_1540|FRPH|148|202109|202109|142|198606|202112|22.01|18.07|9.77|19.94|10.56|18.46|1.2|1.38|0.44|0.45|1.03|-2.28|0|0|5.43|5.48|1.21|1|0.81|0.32|0.47|0.44|0|0|21166341|167196000|249717000|588082300|543955800|543262200|652452|57.8|26.89|13
2022-02-19 14:42:17|russ2000_1542|TITN|67|202109|202109|57|200709|202112|23.66|15.23|0.6|0.51|0.28|0.41|1.63|1.65|2.14|0.61|-16.67|-6.87|0|0|1.93|6.88|4.21|7|10.61|1.44|1.63|0.94|0|0|70757530|90540000|235278000|838015000|0|0|0||0|2383
2022-02-19 14:42:20|russ2000_1543|HUBS|34|202112|202112|-159|202209|198200|0|0|12.5|25.95|12.58|26.21|18.61|37.83|0.72|0.46|-3.69|-1.05|0|0|-24.62|-6.26|7.24|7|6.14|4.53|1.88|1.35|0|0|563939063|1197975000|376962000|30705383400|0|0|0||0|5895
2022-02-19 14:42:22|russ2000_1544|INWK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:42:22|russ2000_1545|VLGEA|149|202109|202109|118|199206|202112|16.04|13.27|0.15|0.15|0.15|0.16|1.11|0.96|0.36|0.22|1.41|4.91|2.4|4.38|7.28|5.75|4.57|8|1.22|3.56|0.44|0.74|0|0|49416433|105087000|543792000|302763500|332490350|323510300|684498|22.85|8.45|7268
2022-02-19 14:42:28|russ2000_1547|GBLI|74|202109|202109|71|200403|202112|21.18|73.65|-0.2|-1.15|1.31|0.56|0.78|0.53|0.23|0.18|7.74|12.47|3.76|3.99|3.92|0.64|0|0|0.92|0.03|0.81|-0.69|0|0|866510855|1240547000|19963000|-747536200|364209725|363301810|165196|25.15|-6.68|390
2022-02-19 14:42:31|russ2000_1548|PLAY|39|202109|202109|28|201412|202112|45.19|70.84|2.27|2.03|1.84|1.62|5.59|7.02|1.98|1.97|2.41|2.47|3.16|3.61|5.42|3.51|6.14|6|12.96|9.66|1.15|1|0|0|42165486|27005000|1817787000|2138427400|0|0|0||0|8547
2022-02-19 14:42:33|russ2000_1549|GCAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:42:33|russ2000_1554|BOX|31|202109|202109|-159|202209|198200|0|0|4.92|4.52|5.17|4.64|60.72|29.65|0.94|1.67|1.95|9.58|0|0|-136.14|-11.2|7.29|7|5.47|5.89|1.36|1.31|0|0|272278700|708265000|286237000|3800061700|0|0|0||0|1934
2022-02-19 14:42:35|russ2000_1555|GIFI|99|202109|202109|77|199712|201703|32.53|48.13|0.83|-0.04|0.96|0.24|1.55|0.55|0.11|0.09|2.09|6.27|1.41|0.41|3.06|-25.06|1.17|1|2.09|0.56|1.26|0.13|0|0|30889000|71667000|28377000|-10237000|0|0|0||0|875
2022-02-19 14:42:40|russ2000_1556|TNAV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:42:40|russ2000_1557|ECOM|40|202112|202112|8|201912|202112|33.85|16.45|3.73|4.07|3.92|4.84|5.24|5.03|0.2|0.13|-32.48|-15.9|0|0|-11.43|31.22|7.26|8|3.78|1.44|0.15|-0.88|0|0|64649730|100567000|10538000|661114700|0|0|0||0|846
2022-02-19 14:42:42|russ2000_1560|NC|151|202109|202109|128|198912|202112|2.2|6.98|0.52|1.14|0.27|1.56|0.24|0.76|1.28|0.05|30.46|3.67|19.33|2.31|4.54|10.04|1.73|2|1.51|0.21|1.39|-0.54|0|0|90366481|87507000|198604000|189834200|260337202|260017850|406812|36.29|37.98|2000
2022-02-19 14:42:48|russ2000_1562|OCFC|104|202112|202112|100|199612|202112|23.72|11.45|6.25|0.63|3.74|3.63|1.51|0.88|1.34|0.15|6.96|10.89|3.44|3.06|4.21|6.35|0|0|1.7|1.32|0.83|0.78|2502445485|9732816000|158418000|773204000|125828000|253538800|0|0|0||0|987
2022-02-19 14:42:52|russ2000_1563|MXWL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:42:52|russ2000_1564|BCOV|46|202112|202112|3|202103|202112|82.52|78.62|2.49|1.73|2.22|1.96|4.57|4.46|0.18|0.07|-19.2|-13.28|0|0|-25.98|6.03|7.29|8|2.72|1.88|1.28|-1.01|0|0|29509591|45739000|45405000|367678500|0|0|0||0|693
2022-02-19 14:42:54|russ2000_1566|DEA|32|202109|202109|28|201412|202112|186.73|75.83|16.12|11.58|9.12|7.06|2.38|1.62|0.72|0.83|-13.38|-2.32|5.08|4.62|0.4|1.1|1.96|2|5.42|7.39|0.56|0.55|0|0|16059100|16068000|0|3109650500|0|0|0||0|45
2022-02-19 14:42:56|russ2000_1567|SREV|48|202109|202109|4|201103|201203|68.41|64.5|1.69|0.4|1.89|0.5|3.33|1.55|0.64|0.16|0.3|1.2|0|0|-13.56|-22.69|5.36|7|4.87|0.39|1.27|1.08|0|0|125030196|30170000|44246000|77292600|97436536|96661301|225920|0.9838|-37.27|2800
2022-02-19 14:42:59|russ2000_1571|WTW|84|202112|202112|80|200112|202112|47.07|13.36|1.88|2.08|2.34|3.02|3.31|2.61|0.78|0.35|3.25|7.56|2.37|1.27|9.81|25.12|1.35|2|1.74|3.03|0.86|0.73|0|0|6036023810|15700000000|1571000000|21380334300|0|0|0||0|46000
2022-02-19 14:43:02|russ2000_1574|VNCE|37|202109|202109|23|201406|202003|44.44|2.53|1.22|0.68|0.91|0.36|83.85|1.89|31.82|1.64|-24.85|-28.53|0|0|-12.31|-11.56|6.27|7|3.61|0.14|1.57|-1.08|0|0|6247629|1605000|115498000|202093200|0|0|0||0|497
2022-02-19 14:43:04|russ2000_1576|MC|36|202112|202112|31|201403|202112|20.72|10.68|1.72|2.51|1.95|2.74|4.84|8.07|0|0|10.41|16.78|4.14|3.63|28.97|81.35|6.5|8|3.72|1.84|1.52|1.07|0|0|161555031|278701000|220738000|3881440100|0|0|0||0|897
2022-02-19 14:43:07|russ2000_1577|AFH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:43:07|russ2000_1579|CTT|48|202112|202112|1|202109|202112|16.79|7.2|9.55|6.57|5.4|3.81|1.87|2.87|1.2|1.64|-2.92|12.25|5.01|5.44|-4.02|10.89|1.86|3|1.63|0.89|1.03|-0.38|0|0|12549451|22963000|2527000|740435100|0|0|0||0|25
2022-02-19 14:43:09|russ2000_1581|DGII|137|202112|202112|125|199009|202112|43.14|81|1.47|2.39|1.81|2.6|1.77|1.78|0.08|0.6|-0.51|-13.84|0|0|4.51|2.18|2.98|6|1.99|0.81|1.71|0.32|0|0|58009515|47188000|42949000|736679100|0|0|0||0|659
2022-02-19 14:43:15|russ2000_1584|VVUS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:43:15|russ2000_1585|HURC|150|202109|202109|129|198909|202112|25.2|31.33|0.68|0.55|0.68|0.9|1.76|0.89|0.84|0.01|0.95|1.69|1.41|1.79|6.91|2.87|2.61|4|2.11|0.49|1.26|0.03|0|0|24588640|84063000|21231000|128964300|213156117|213133570|501646|32.21|9.48|706
2022-02-19 14:43:21|russ2000_1586|PWOD|88|202112|202112|84|200012|202112|14.88|11.13|4.76|-2.04|4.28|2.77|1.72|0.99|1.19|0.76|4.63|7.12|3.88|5.34|5.84|5.33|0|0|1.43|0.54|0.65|0.35|729057364|1621315000|121199398|380272000|36876000|-122786200|167205500|167165295|319494|23.65|-9.07|336
2022-02-19 14:43:24|russ2000_1587|BLCM|32|202109|202109|-159|202209|198200|0|0|469.83|-4.51|594.78|2.87|4.9|45.09|1.32|-0.57|-16.89|-14.5|0|0|-124.85|-827.16|0|0|8.67|5.48|0.97|-2.03|0|0|90881353|19266000|27000|-6417400|0|0|0||0|16
2022-02-19 14:43:26|russ2000_1588|NWPX|111|202109|202109|105|199509|202112|21.2|19.95|0.93|1.02|0.72|1.03|1.11|1.1|0.56|0.01|-0.08|1.08|0|0|3.8|5.17|1.55|3|2.73|2.05|0.88|0.01|0|0|4865495|3188000|143926000|306434200|0|0|0||0|956
2022-02-19 14:43:31|russ2000_1589|UTI|76|202112|202112|72|200312|202112|57.1|60.31|0.96|0.45|1.16|0.77|4.38|1.38|0.01|0.15|0.29|-2.35|4.89|5.28|15.44|13.95|5.52|7|4.23|0.89|1.79|-0.28|0|0|75918027|99513000|310441000|151786000|0|0|0||0|1660
2022-02-19 14:43:34|russ2000_1590|SEAC|100|202109|202109|87|199703|201812|135.61|26.58|1.87|1.44|2.33|1.96|3.35|1.19|0.06|0.05|-3.09|-36.4|0|0|-10.83|-24.66|3.62|5|4.06|7.38|1.55|2.86|0|0|52311881|17551000|2795000|34431700|0|0|0||0|153
2022-02-19 14:43:40|russ2000_1591|HBNC|96|202112|202112|101|199609|202112|13.42|10.27|8.22|-4.24|6.38|3.92|1.85|1.25|2.37|1.07|-3.47|1.08|2.38|2.61|3.81|6.49|0|0|0.83|0.49|1.07|0.39|1514910916|5802991000|333602800|1759102000|93441000|-968420400|0|0|0||0|815
2022-02-19 14:43:44|russ2000_1592|MLAB|130|202112|202112|126|199006|202112|39.64|355.77|4.22|11.33|4.15|12.5|3.31|4.33|0.32|0.58|0.2|-0.81|1.05|0.19|15.67|1.32|3.04|3|2|5.66|0.61|-0.75|0|0|18987094|51706000|30152000|1619484900|0|0|0||0|506
2022-02-19 14:43:49|russ2000_1593|AAOI|37|202109|202109|18|201406|201812|42.3|25.05|1.88|1.2|1.64|0.68|1.98|0.57|0.4|0.55|-14.07|-16.42|0|0|0.88|-12.64|4.18|2|26.38|13.89|2.8|-0.92|0|0|50434114|43534000|249794000|251534800|0|0|0||0|2682
2022-02-19 14:43:51|russ2000_1594|UTMD|140|202112|202112|128|198912|202112|17.41|24.39|3.73|5.79|4.13|7.14|3.93|3.35|0.21|0.08|4.25|2.85|2.15|1.13|24.15|13.89|2.81|5|1|1.15|0.68|-0.69|0|0|14548316|60974000|10992000|265063200|365470000|366700000|1571027|100|18.62|224
2022-02-19 14:43:56|russ2000_1596|CCXI|45|202109|202109|4|201712|201812|39.3|43.76|28.52|68.13|32.86|74.97|10.52|8.08|0.28|0.07|-7.9|0.01|0|0|-35.36|-31.55|0|0|5.02|8.11|1.51|4.72|0|0|159484488|269427000|58037000|2305393500|0|0|0||0|133
2022-02-19 14:43:59|russ2000_1601|SPNS|117|202109|202109|116|199212|202112|31.75|45.07|2.67|4.04|2.57|4.28|6.14|4.8|1.8|0.25|0|0|1.78|1.49|-0.22|9.01|3.54|5|0.65|0.43|0.99|0.9|0|0|39736515|184714000|63837000|1791314800|0|0|0||0|3438
2022-02-19 14:44:03|russ2000_1602|PBPB|37|202109|202109|12|201412|201712|69.33|136.67|0.8|0.44|0.82|0.4|7.93|71.3|-3.52|-68.7|1.53|-12.16|0|0|-24|-165.18|6.61|6|8.07|0.87|1.05|-0.37|0|0|32392143|9836000|223921000|155735700|0|0|0||0|5500
2022-02-19 14:44:05|russ2000_1603|CBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:44:05|russ2000_1604|UMH|129|202106|202106|121|199109|202112|38.65|35.43|5.86|10.46|3.42|5.65|3.5|5.44|1.8|0.76|-0.66|-8.63|6.53|3.34|4.97|5.23|1.52|2|0.88|1.57|0.47|1.93|0|0|62790037|185246000|23569000|1913208300|0|0|0||0|440
2022-02-19 14:44:11|russ2000_1605|FRO|112|202109|202109|91|199812|202109|10.82|36.12|2.79|5.06|1.25|1.9|2|0.88|-5|1.43|14.09|-0.82|14.26|19.88|9.48|-1.06|1.63|1|5.73|3.49|1.3|-1.15|0|0|132327065|124947000|3524111000|3522930700|0|0|0||0|84
2022-02-19 14:44:15|russ2000_1606|QTWO|37|202112|202112|-159|202209|198200|0|0|10.14|9.77|9.84|9.29|11.21|7.73|0.72|0.97|-4.5|-0.49|0|0|-28.28|-9.75|5|4|5.65|5.88|1.54|0.09|0|0|211906171|427726000|118886000|4647176700|0|0|0||0|2028
2022-02-19 14:44:17|russ2000_1607|LLNW|68|202112|202112|41|200903|201906|60.17|355.83|1.97|2.55|2.23|2.18|2.61|3.47|1.16|0.87|-6.02|-0.12|0|0|-13.55|-21.73|4.34|4|3.16|2.95|1.51|1.77|0|0|96558161|79285000|40298000|536879700|0|0|0||0|618
2022-02-19 14:44:20|russ2000_1608|FC|125|202109|202109|119|199203|202112|27.32|36.01|1.12|2.67|1.08|2.79|2.22|8.14|0.24|0.21|6.31|0.68|0|0|4.98|20.51|4.15|8|1.67|0.86|1.4|0.89|0|0|24440817|51250000|10585000|633880300|0|0|0||0|1000
2022-02-19 14:44:25|russ2000_1609|EHTH|67|202109|202109|60|200609|202109|91.41|53.76|2.76|1.15|3.47|1.21|3.1|0.87|0|0.02|1.85|0.99|0|0|6.27|-1.37|6.42|8|7.62|7.52|0.86|3|0|0|101626540|227742000|52488000|676925700|0|0|0||0|1960
2022-02-19 14:44:29|russ2000_1610|TIS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:44:29|russ2000_1611|WINA|113|202109|202109|110|199406|202112|32.66|26.12|4.38|11.74|4.58|12.6|11.58|38.16|0.08|-3.8|6.54|4.99|0.34|0.65|43.33|241.33|4.56|9|0.96|0.76|0.68|0.31|0|0|12568264|41453700|5115100|876241000|899678815|939256241|1900354|248.29|33.63|90
2022-02-19 14:44:34|russ2000_1612|CPST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:44:34|russ2000_1614|UCTT|75|202109|202109|71|200403|202112|47.83|25.6|0.68|1.47|0.65|1.34|1.88|3.22|0.38|0.71|-4.95|-12.61|0|0|4.35|9.18|3.59|5|4.61|1.36|1.58|0.34|0|0|76138778|457000000|314900000|2726166000|0|0|0||0|4996
2022-02-19 14:44:38|russ2000_1616|NDLS|39|202109|202109|34|201306|202112|149.53|102.56|1.26|0.94|1.15|0.9|9.35|10.26|1.41|0.54|-4.7|-1.61|0|0|-13.7|6.58|5.21|5|8.78|3.37|-0.05|1.12|0|0|6124056|3149000|311725000|440854100|0|0|0||0|8400
2022-02-19 14:44:40|russ2000_1619|PAYC|36|202112|202112|29|201409|202112|168.55|142.71|15.47|25.28|15.29|24.72|32.62|30.62|1.08|0.03|-0.33|0|0|0|32.01|24.12|5.2|5|7.05|1.77|1.4|1.71|0|0|91947212|277978000|348953000|25068925500|0|0|0||0|4218
2022-02-19 14:44:42|russ2000_1620|TBNK|57|202112|202112|50|200906|202112|17|12.26|3.17|4.45|4.12|3.74|1.11|0.93|0.32|0.55|5.66|6.36|2.62|3.65|5.41|4.44|0|0|1.54|0.54|0.39|-0.12|1366209764|1681828000|105788127|99859000|14047000|274021900|0|0|0||0|281
2022-02-19 14:44:45|russ2000_1622|DJCO|147|202112|202112|117|199209|202112|80.43|4.34|1.72|3.5|2.98|10.01|4.72|1.96|0.33|0.27|1.12|-1.03|0|0|10.43|22.01|2.23|1|1.32|0.38|0.49|0.68|0|0|74072976|408077000|10085000|172946300|494428670|494428670|1240399|358.1|3.29|300
2022-02-19 14:44:49|russ2000_1623|QNST|54|202112|202112|48|200912|202112|48.05|78.96|1.21|1.47|1.24|1.68|2.41|3.29|0.37|0.12|0.42|0.07|0|0|-1.4|2.01|3.44|4|4.59|1.99|0.88|-0.68|0|0|92368000|115035000|17542000|879114000|0|0|0||0|614
2022-02-19 14:44:52|russ2000_1624|KEM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:44:52|russ2000_1625|NKSH|92|202112|202112|88|199912|202112|13.87|11.39|-0.39|-11.19|4.61|4.62|1.42|1.16|0.02|0|4.27|10.37|3.68|4.04|11.5|10.58|0|0|1.76|0.54|0.55|0.42|854298489|1494587000|207503467|824869000|9722000|-554925200|0|0|0||0|229
2022-02-19 14:44:56|russ2000_1626|MOFG|110|202112|202112|55|200803|202112|16.94|7.23|0.13|-8.12|2.53|2.63|0.99|0.96|0.89|0.64|0.15|1.47|2.46|2.77|4.64|9.2|0|0|0.62|0.45|1.03|0.49|1290358935|5114519000|286218880|2491940000|83492000|-1610776900|0|0|0||0|780
2022-02-19 14:45:00|russ2000_1627|ATLO|83|202112|202112|79|200203|202112|18.8|9.35|-2.01|-10.28|5.21|3.32|1.63|1.06|0.18|0.01|3.64|4.46|3.42|4.22|8.8|11.31|0|0|1.49|0.4|0.39|0.79|931073542|1878019000|314841373|937054000|17512000|-688875400|221940602|222931648|372184|24.41|-1.13|265
2022-02-19 14:45:04|russ2000_1633|MBUU|34|202112|202112|27|201503|202112|25.4|12.29|1.64|1.51|1.47|1.43|43.84|3.52|3.62|0.29|-8.43|-0.32|0|0|18.23|23.94|6.13|7|4.48|4.84|1.42|0.13|0|0|29661571|44835000|150052000|1510090900|0|0|0||0|2645
2022-02-19 14:45:07|russ2000_1634|BSRR|90|202112|202112|86|200006|202112|14.85|10.11|0.49|-4.9|3.05|3.15|1.72|1.14|0.69|0.23|2.87|8.48|2.35|3.19|7.71|9.78|0|0|2.02|1.02|0.86|1.12|1238155500|2781572000|283986622|257528000|23571000|-642687400|0|0|0||0|512
2022-02-19 14:45:11|russ2000_1635|ZGNX|49|202109|202109|6|201412|201606|21.36|3.44|25.1|11.53|30.75|14.43|22.25|4.1|6.05|0.69|-21.06|-3.67|0|0|-76.68|-51.67|2.24|3|11.37|10.02|2.12|1.46|0|0|175221809|343024000|14455000|733357100|0|0|0||0|218
2022-02-19 14:45:14|russ2000_1638|RVNC|36|202109|202109|-159|202209|198200|0|0|1211.03|19.18|1339.61|17.61|4.89|10.1|0.45|2.33|-17.39|-5.56|0|0|-61.97|-59.41|1.29|2|8.94|6.81|1.01|-1.56|0|0|227847794|273681000|67562000|1220689800|0|0|0||0|470
2022-02-19 14:45:15|russ2000_1640|DEST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:16|russ2000_1641|FVE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:16|russ2000_1642|IBP|37|202109|202109|27|201503|202112|35.46|35.17|1.62|2.41|1.44|2.2|10.49|10.62|1.65|1.44|0|0|0|0|12.46|12.86|6.88|7|3.13|2.81|1.49|2.52|0|0|90176714|191435000|166005000|4545638700|0|0|0||0|8950
2022-02-19 14:45:18|russ2000_1643|CETV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:19|russ2000_1644|ASC|40|202112|202112|24|201412|202012|40.48|6.89|3.9|1.3|2.1|0.62|0.73|0.39|0.76|0.44|-2.87|3.71|4.86|1.54|-1.54|-7.47|2.65|2|3.19|1.42|0.74|-1.47|0|0|52047130|55448900|604459100|236949300|0|0|0||0|1101
2022-02-19 14:45:21|russ2000_1645|WEYS|151|202109|202109|116|199212|202112|14.97|14|0.8|0.83|0.85|0.98|1.51|1.18|0.13|0.03|5.11|5.27|2.22|4.16|10.53|8.08|3.43|7|0.95|0.44|0.43|-0.17|0|0|14513925|34765000|37066000|190079200|233415000|232265880|291855|23.94|51.14|556
2022-02-19 14:45:28|russ2000_1647|CARB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:28|russ2000_1649|WIFI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:29|russ2000_1650|BOOM|124|202106|202106|129|198909|202112|46.68|391.11|1.66|1.94|1.61|2.39|2.36|1.91|0.38|0.06|0.06|-24.41|0.79|0.61|8.4|0.63|2.72|4|5.64|4.24|1.76|0.76|0|0|11342221|181952000|105137000|477153900|0|0|0||0|531
2022-02-19 14:45:34|russ2000_1651|NEWR|33|202112|202112|-159|202209|198200|0|0|8.98|9.67|9.28|9.66|12.19|21.03|1.21|1.47|-4.76|-1.83|0|0|-23.82|-29.79|7|7|5.82|7.17|0.61|0.03|0|0|473094290|779779000|125150000|6915812900|0|0|0||0|1934
2022-02-19 14:45:35|russ2000_1652|AMNB|100|202112|202112|96|199712|202112|14.93|10.4|1.65|-6.47|4.29|3.87|1.44|1.2|0.28|0.08|4.29|5.26|3.56|2.82|8.55|11.52|0|0|1.36|0.83|0.52|0.93|942618711|2890353000|206599536|1203335000|35564000|-714636000|0|0|0||0|342
2022-02-19 14:45:40|russ2000_1653|NAO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:40|russ2000_1654|AOSL|50|202112|202112|46|201006|202112|97.01|22.52|0.73|2.4|0.86|2.48|1.29|4.09|0.15|0.03|0.25|1.45|0|0|4.73|65.45|3.84|5|1.47|2.8|1.12|-1.39|0|0|120896510|269306000|247798000|1660391000|0|0|0||0|3939
2022-02-19 14:45:43|russ2000_1655|INGN|35|202106|202106|26|201403|202009|124.76|97.13|5.48|1.52|6.07|2.22|6.44|2.06|0.08|0|-5.84|-3.84|0|0|12.57|-0.69|6.61|8|6.83|2.71|1.38|2.52|0|0|142886636|249956000|60667000|512664800|0|0|0||0|938
2022-02-19 14:45:45|russ2000_1656|FARM|152|202112|202112|110|199006|201712|87.19|22.64|0.84|0.49|1.1|0.3|1.66|1.14|0.32|0.84|24.91|56.09|1.75|5.66|2.08|-13.69|3.39|6|1.37|1.18|0.64|-0.41|0|0|76969696|3624000|172577000|206497300|0|0|0||0|1064
2022-02-19 14:45:50|russ2000_1657|CLFD|115|202112|202112|55|200803|202112|31.13|56.39|26|7.23|30.72|8.12|6.81|10.03|0.29|0|-1.16|0.13|0|0|-2.23|28.07|3.53|8|1.73|3.31|1.2|1.06|0|0|13933219|23055000|8335000|1138775200|0|0|0||0|250
2022-02-19 14:45:55|russ2000_1658|GDP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:45:56|russ2000_1659|TTGT|68|202112|202112|55|200803|202112|93.44|144.7|3.91|12.38|4.2|12.8|3.12|13.36|0.27|2.03|3.48|-3.04|0|0|3.95|0.22|5.38|7|2.47|5.93|1.44|0.21|0|0|55588581|381699000|42059000|2876587000|0|0|0||0|940
2022-02-19 14:46:00|russ2000_1661|KRNY|73|202112|202112|68|200412|202112|101.02|14.81|11.25|0.05|11.07|5.03|1.4|0.99|0.62|0.69|1.01|26.38|1.75|3.6|1.35|4.06|0|0|2.05|2.08|0.72|1.09|2572042714|5454025000|525500500|1651518000|54067000|10927000|0|0|0||0|584
2022-02-19 14:46:03|russ2000_1662|HTBK|96|202112|202112|92|199812|202112|22.62|15.18|0.64|-6.52|3.41|4.59|1.54|1.17|0.24|0.07|5.25|4.35|3.11|4.37|5.81|7.62|0|0|1.83|0.87|0.8|0.96|1487688021|4759412000|320654594|1408468000|9639000|-987666800|0|0|0||0|325
2022-02-19 14:46:08|russ2000_1663|LYTS|152|202112|202112|126|199006|202112|51.02|26.68|0.82|0.69|0.82|0.49|1.88|1.32|0.18|0.62|1.76|-6.51|2.33|3.1|4.84|4.4|3.28|7|1.44|0.33|1.34|-0.45|0|0|7704695|914000|38799000|268375000|0|0|0||0|1335
2022-02-19 14:46:13|russ2000_1666|AAC|5|202109|202109|2|202106|202112|103.62|60.63|0|0|0|0|1.31|1.3|0|0|0|0|0|0|0|0|0|0|0.1|0.06|0|0|0|0|1052633|916200|0|1216583800|1217500000|1217500000|2409725|9.74|0|3
2022-02-19 14:46:13|russ2000_1667|HABT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:46:14|russ2000_1668|VPG|50|202109|202109|46|201006|202112|27.78|35.47|0.94|1.63|1.15|1.68|1.38|1.88|0.13|0.23|2.23|1|0|0|4.29|4.64|5.24|6|2.03|0.29|0.99|0.47|0|0|76588787|75544000|103713000|493386500|0|0|0||0|2300
2022-02-19 14:46:16|russ2000_1670|BELFB|148|202109|202109|94|199806|202112|48.03|7.9|1|0.41|1.27|0.31|1.52|0.79|0.39|0.56|1.05|5.49|1.23|2.17|7.04|6.66|2.28|5|2.09|0.4|1.39|2.45|0|0|53216469|61961000|46867000|207840700|0|0|0||0|6400
2022-02-19 14:46:22|russ2000_1671|VOXX|142|202109|202109|126|199003|202109|27.55|8.77|0.32|0.37|0.29|0.46|0.78|0.73|0.31|0.03|-1.03|1.74|0|0|1.43|-4.13|2.37|6|3.25|1.45|1.38|-2.13|0|0|31446659|21162000|54702000|235566000|0|0|0||0|921
2022-02-19 14:46:27|russ2000_1673|BNFT|37|202109|202109|-159|202209|198200|0|0|4.88|1.68|4.54|1.31|893.47|231.67|-2.28|-52.17|-1.35|4.76|0|0|-8704.08|-16.92|6.88|7|8.63|2.32|1.23|0.87|0|0|94525314|94488000|86687000|443032700|0|0|0||0|1200
2022-02-19 14:46:29|russ2000_1674|USAP|112|202112|202112|99|199509|202006|21.89|44.84|1.09|0.84|0.87|0.48|1.32|0.3|0.26|0.31|-5.96|-47.93|0|0|6.07|-0.27|1.49|1|1.89|0.06|1.24|0.59|0|0|5017633|118000|159162000|120830200|0|0|0||0|566
2022-02-19 14:46:49|russ2000_1675|MCRI|113|202112|202112|111|199403|202112|26.64|22.37|2.21|4.24|1.86|4.15|2.5|3.26|1.03|0.2|6.61|3.92|0|0|7.9|12.75|3.44|6|1.55|1.24|0.87|1.43|0|0|15563804|33526000|580807000|1464308400|0|0|0||0|2300
2022-02-19 14:46:54|russ2000_1677|DXLG|142|202109|202109|125|199009|202112|37.9|8.15|0.64|0.72|0.48|0.67|2.79|5.74|1.38|0.49|-3.16|2.61|0|0|-3.62|66.69|3.7|8|4.04|4.05|0.88|2.16|0|0|7102382|6937000|164453000|340960000|0|0|0||0|1316
2022-02-19 14:47:09|russ2000_1678|CHRS|33|202109|202109|5|201912|202103|9.93|8.87|11.07|3.49|10.96|3.71|18.83|10.17|-2.7|3.11|-12.75|-3.41|0|0|-184.82|-38.91|8.18|7|10.85|9.27|1.97|-0.58|0|0|203420548|468707000|8505000|1268389100|0|0|0||0|334
2022-02-19 14:47:12|russ2000_1680|QADA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:47:12|russ2000_1682|FBIZ|71|202112|202112|65|200509|202112|14.44|7.58|1.67|3.04|1.98|2.16|1.04|1.09|1.13|1.78|-2.07|10.88|2.13|2.47|5.1|5.53|0|0|0.53|0.21|0.55|0.42|1187356294|1957923000|158660515|262812000|6604000|340115800|0|0|0||0|307
2022-02-19 14:47:15|russ2000_1683|EMCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:47:16|russ2000_1685|CVGI|72|202109|202109|69|200409|202112|22.05|14.77|0.56|0.42|0.34|0.26|6.62|2.1|-17.86|1.48|-10.24|-9.13|0|0|-1.89|6.33|3.29|5|3.73|2.18|2.67|1.9|0|0|50135282|33603000|62142000|396383400|0|0|0||0|7740
2022-02-19 14:47:19|russ2000_1686|MRIN|40|202109|202109|-159|202209|198200|0|0|1.57|0.54|1.39|1.68|2|1.19|0.07|0.07|-9.88|-34.95|0|0|-47.54|-41.33|6.56|6|4.28|6.94|0.34|-3.35|0|0|38863816|49727000|6752000|14013400|60414900|56550000|3342885|3.9|94.03|162
2022-02-19 14:47:22|russ2000_1687|USAK|128|202112|202112|119|199203|202112|65.43|9.11|0.77|0.36|0.58|0.26|1.81|1.7|0.92|0.67|-0.2|1.9|0|0|4.04|14.21|2.84|5|2.3|1.06|1.2|1.32|0|0|1751396|947000|229845000|237269500|0|0|0||0|2000
2022-02-19 14:47:27|russ2000_1689|ESCA|150|202109|202109|120|199112|202112|14.97|8.88|0.79|0.79|0.74|0.69|1.67|1.45|0.62|0.34|4.99|6.74|4.11|3.59|9.07|14.19|3.01|6|0.51|1.34|0.72|1.27|0|0|2671876|10641000|22871000|247229100|0|0|0||0|704
2022-02-19 14:47:32|russ2000_1690|PTSI|148|202112|202112|141|198609|202112|25.63|10.57|0.72|1.35|0.47|1.15|1.58|3.67|1.18|1.03|0|0|0|0|5.04|17.68|2.65|4|0.63|0.46|0.67|-0.08|0|0|15617691|57933000|384179000|957809700|0|0|0||0|2653
2022-02-19 14:47:38|russ2000_1691|KCLI|151|202109|202109|147|198412|202109|18.19|244.71|-0.57|-5.53|0.94|0.81|0.73|0.48|0.1|0.01|6.61|17.09|2.82|2.37|5.72|-0.36|0|0|0.45|0.84|0.64|0|0|0|1209165921|3131854000|19383000|-2729896100|411544500|411544500|172520|42.5|11.84|441
2022-02-19 14:47:45|russ2000_1692|FOXF|39|202109|202109|34|201306|202112|32.86|44.28|3.41|5.73|3.29|5.71|6.84|8.14|0.49|0.45|-1.57|0.08|0|0|17.14|13.72|6.15|6|3.69|2.55|1.11|0.74|0|0|62028972|319342000|218671000|7029064000|0|0|0||0|3870
2022-02-19 14:47:47|russ2000_1694|ADUS|53|202109|202109|49|200909|202112|29.53|37.16|1.04|1.87|0.98|1.8|2.1|2.67|0.4|0.4|-9.22|-16.16|0|0|6.62|5.75|5.86|6|1.91|3.13|0.43|1.96|0|0|45615588|152379000|55038000|1559929000|0|0|0||0|35139
2022-02-19 14:47:50|russ2000_1696|SPAR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:47:50|russ2000_1697|ARTNA|107|202109|202109|104|199512|202112|20.95|25.43|4.45|6.69|2.64|4.79|1.72|2.51|1.26|0.99|-1.84|1.57|3.69|2.29|3.91|4.97|1.98|2|0.76|0.4|0.32|0.26|0|0|810077|610000|585751000|602386400|0|0|0||0|235
2022-02-19 14:47:54|russ2000_1698|HWCC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:47:54|russ2000_1699|JOUT|141|202112|202112|129|198909|202112|20.94|11.32|0.69|0.96|0.58|1.27|1.46|2.07|0.63|0.02|1.86|1.04|1.14|1|5.02|16.91|3.61|8|0.55|1.4|0.62|0.99|0|0|45088406|167473000|121507000|719623100|0|0|0||0|1400
2022-02-19 14:48:00|russ2000_1700|RST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:00|russ2000_1702|MRLN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:01|russ2000_1703|LCUT|131|202109|202109|120|199112|202112|26.49|9.44|0.93|0.67|0.78|0.39|1.49|1.32|0.66|0.97|2.36|3.69|2.22|1.11|6.07|7.38|3.67|7|2.45|0.45|1.03|0.4|0|0|5142902|8682000|110840000|591826700|0|0|0||0|1350
2022-02-19 14:48:05|russ2000_1704|COUP|25|202109|202109|-159|202209|198200|0|0|22.99|14.53|21.9|12.94|20.39|9.86|1.45|1.7|-2.64|-0.28|0|0|-21.14|-14.34|5|3|8.49|8.64|1.76|1.06|0|0|519509870|667855000|68344000|10103025700|0|0|0||0|2615
2022-02-19 14:48:07|russ2000_1705|DMRC|59|202109|202109|21|200809|201312|74.76|83.74|9.41|26.48|10.11|26.91|4.95|11.22|0.08|0.08|-3.83|1.39|1.86|1.93|-21.72|-45.39|4.75|4|8.48|12.73|0.11|1.59|0|0|42072455|44192000|2962000|660551200|0|0|0||0|203
2022-02-19 14:48:10|russ2000_1706|CCBG|99|202109|202109|96|199712|202112|49.65|12.79|1.68|-0.73|2.62|2.09|1.5|1.28|0.53|0.3|2.61|3.21|2.21|2.35|5.05|7.65|0|0|3.05|1.79|0.65|0.18|1970481061|3465962000|229533192|718976000|84750000|-156511000|0|0|0||0|773
2022-02-19 14:48:14|russ2000_1707|GEN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:14|russ2000_1710|EBTC|88|202112|202112|68|200412|202112|15.18|13.15|2.13|-0.24|2.74|3.43|1.35|1.56|0.5|0.19|0.62|2.04|2.36|1.65|7.73|10.33|0|0|0.73|0.57|0.67|0.44|1548278341|3980239000|90355640|436576000|68984000|-37648600|554247936|556766324|1072912|46.04|77.4|527
2022-02-19 14:48:17|russ2000_1711|FFNW|64|202112|202112|57|200709|202112|21.86|12.62|3.93|0.29|5|3.18|0.88|0.94|0.77|0.6|10.85|10.56|2.82|2.72|0.81|4.47|0|0|1.66|0.48|0.62|-0.42|829462763|1157474000|150563679|242339000|26086000|13842400|0|0|0||0|151
2022-02-19 14:48:22|russ2000_1712|NRIM|126|202112|202112|117|199209|202112|17.63|6.87|1|-4.19|3.09|1.96|1.5|1.09|0.17|0.1|1.72|5.17|2.35|3.47|9.72|14.48|0|0|0.63|0.45|0.56|0.93|771209149|2421631000|146101471|1072511000|48165000|-582794500|0|0|0||0|438
2022-02-19 14:48:27|russ2000_1713|LEE|152|202112|202112|125|199009|202112|16.43|10.09|2.26|0.83|1.64|0.26|3.15|3.38|-1.09|7.59|15.55|7.16|8.92|143.4|5.6|3.85|3.64|8|4.3|0.99|1.33|1.08|0|0|43431664|18585000|141724000|651916800|0|0|0||0|5130
2022-02-19 14:48:32|russ2000_1715|IMDZ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:32|russ2000_1717|MN|43|202112|202112|36|201212|202112|35|7.62|-0.16|0.39|0.66|1.12|0.87|1.68|-0|-0|26.03|9.3|6.62|1.27|5.08|31.53|5.97|7|4.51|0.44|1.65|0.71|0|0|120028372|89658000|17492000|56155200|146986176|176257484|506218|7.96|30.58|276
2022-02-19 14:48:34|russ2000_1718|TLYS|45|202109|202109|39|201203|202112|37.01|6.76|0.44|0.34|0.6|0.54|2.28|2.14|0.16|0.16|-27.32|-16.54|0|0|14.82|35.91|6.73|8|2.63|3.44|0.61|1.66|0|0|93908286|155629000|275939000|256523100|0|0|0||0|5100
2022-02-19 14:48:37|russ2000_1719|OPB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:37|russ2000_1723|ODC|151|202109|202109|126|199006|202112|29.33|31.17|0.96|0.8|0.9|0.79|1.99|1.61|0.3|0.06|3.82|4.81|2.41|3.12|7.14|4.71|2.92|5|0.68|0.67|0.67|-0.06|0|0|16648444|13055000|106867000|247773300|252241290|245080080|965659|34.02|-1.87|847
2022-02-19 14:48:43|russ2000_1724|HALL|125|202109|202109|120|199112|202112|2988.58|11.57|0.32|-1.03|0.66|0.16|1.02|0.41|0.44|0.59|-2.55|2.02|0|0|3.5|2.56|0|0|0.82|0.8|1.45|-0.68|0|0|282091314|643749000|13501000|-459522600|0|0|0||0|424
2022-02-19 14:48:47|russ2000_1726|FNLC|92|202112|202112|88|199912|202112|15.59|10.31|6.01|1.61|4.05|4.17|1.5|1.46|2.03|0.56|1.81|12.43|3.61|3.98|4.33|8.02|0|0|1.34|0.49|0.61|0.5|926460054|2123297000|142252283|407878000|28949000|134060600|348112020|347276460|607118|31.65|25.95|255
2022-02-19 14:48:51|russ2000_1728|BPI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:51|russ2000_1729|GLOB|36|202109|202109|30|201406|202112|68.27|151.96|5.53|10.9|5.76|11.39|7.67|10.3|0.06|0|-0.25|0.1|0|0|16.16|8.25|6.71|6|4.21|2.22|0.92|3.16|0|0|115671727|485527000|237896000|12512525800|0|0|0||0|21849
2022-02-19 14:48:53|russ2000_1730|CLCT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:48:54|russ2000_1731|FLXS|152|202112|202112|126|199006|202112|18.18|8.01|0.39|0.44|0.42|0.35|1.11|1.03|0.09|0.39|4.32|6.38|3.35|2.23|6.49|4|3.24|7|0.54|2.41|0.72|0.89|0|0|11904762|4087000|79701000|223615600|175771840|179478520|725609|26.86|-23.19|665
2022-02-19 14:49:00|russ2000_1732|OCUL|35|202109|202109|-159|202209|198200|0|0|120.69|9.94|114.63|14.1|10.55|5.79|0.09|0.58|-16.45|-21.09|0|0|-99.73|-77.39|1.54|4|10.63|4.19|2.02|-0.48|0|0|83698000|179281000|12043000|383297100|0|0|0||0|181
2022-02-19 14:49:02|russ2000_1733|RM|48|202112|202112|39|201203|202112|10.01|7.68|3.5|4.12|1.39|1.7|1.49|2.08|2.59|3.88|-0.67|-0.67|1.67|1.65|5.08|7.63|0|0|4.75|2.58|1.01|-0.09|0|0|4510556|10507000|41659000|1648854500|0|0|0||0|1542
2022-02-19 14:49:05|russ2000_1734|XONE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:05|russ2000_1737|SNSS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:05|russ2000_1739|DXYN|151|202109|202109|128|198912|202112|20.45|12.61|1.11|0.36|0.42|0.21|0.91|1.25|1.2|0.84|4.47|5.87|2.75|1.86|-1.96|5.36|2.83|7|1.06|1.05|0.92|-2.92|0|0|1852589|1245000|67773000|149694200|90520248|87399690|350895|5.73|124.71|1441
2022-02-19 14:49:11|russ2000_1740|RNWK|100|202112|202112|54|199912|201306|151.01|5.21|5.55|0.23|7.75|0.69|3.81|1|0.15|0.08|0|0|0|0|-15.58|-46.2|3.74|8|2.78|0.51|1.27|-0.46|0|0|262368237|28864000|5462000|13081000|0|0|0||0|325
2022-02-19 14:49:15|russ2000_1741|XENT|35|202109|202109|-159|202209|198200|0|0|7.88|9.06|8.26|8.68|8.79|56.42|1.2|6.89|-5.14|-1.91|0|0|-31.75|-70.97|6.93|6|3.54|4.42|0.65|0.49|0|0|88730813|80996000|21454000|945507900|0|0|0||0|406
2022-02-19 14:49:17|russ2000_1742|VTL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:17|russ2000_1743|TWIN|152|202112|202112|118|199006|201912|42.34|97.82|0.63|0.75|0.56|0.69|1.2|1.18|0.29|0.2|-0.12|-19.18|3.11|3.11|3.11|-13.8|2.62|4|2.26|0.23|1.29|2.14|0|0|11528564|11123000|56950000|164472900|0|0|0||0|743
2022-02-19 14:49:23|russ2000_1745|ORM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:24|russ2000_1749|HRTG|35|202109|202109|28|201403|202103|79.93|34.21|-0.34|-1.23|1.19|0.28|1.32|0.41|0.33|0.3|5.93|4.54|2.03|3.86|9.96|-4.13|0|0|5.3|1.46|1.34|-0.24|61732000|61732000|719550781|1054230000|46602000|-768534600|0|0|0||0|641
2022-02-19 14:49:26|russ2000_1750|CPSS|118|202112|202112|113|199309|202112|16.54|6.83|7.97|11.57|0.62|1.24|1.21|1.15|4.38|11.43|69.16|16.57|0|0|0.71|2.29|0|0|2.22|1.25|1.42|1.27|0|0|16500964|29928000|1121000|2092712100|273204120|317734050|1575009|11.85|179.48|751
2022-02-19 14:49:30|russ2000_1751|NATH|118|202112|202112|115|199303|202112|28.1|18.97|1.62|3|1.74|2.39|1.98|4.48|-0.94|-2.66|3.95|2.33|2.15|2.4|9.72|15.34|3.92|7|0.67|0.51|0.42|0.62|0|0|29838600|86168000|11406000|301612900|240286528|240274850|281132|58.39|5.74|146
2022-02-19 14:49:35|russ2000_1752|CALA|33|202109|202109|-159|202209|198200|0|0|2.58|1.29|7.21|5.1|2.13|0.67|0|0|-18.72|-6.12|0|0|-54.96|-71.81|0|0|5.34|0.52|2.4|1.9|0|0|108223065|84493000|3367000|-34367400|0|0|0||0|94
2022-02-19 14:49:36|russ2000_1753|CUR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:37|russ2000_1754|BREW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:37|russ2000_1756|AMRC|51|202109|202109|46|201006|202112|62.4|61.09|1.2|4.04|0.94|3.71|2.14|6.21|0.72|0.6|-0.82|-4.39|0|0|4.99|6.93|3.35|3|1.61|1.78|0.63|2.01|0|0|33271721|57115000|877725000|4497269900|0|0|0||0|1141
2022-02-19 14:49:40|russ2000_1757|ALCO|151|202109|202109|130|198906|202112|40.21|5.94|4.52|3.49|4.08|2.22|2.37|0.98|0.54|0.54|1.96|5.71|1.38|5.17|6.01|10.86|1.36|2|1.18|0.69|0.71|0.78|0|0|22277051|69000|373159000|384158500|0|0|0||0|222
2022-02-19 14:49:45|russ2000_1758|TESS|119|202112|202112|101|199409|201912|30.45|119.08|0.38|0.25|0.39|0.14|1.8|0.9|0.17|0.5|4.33|-2.39|4.68|9.95|7.64|-3.56|4.28|7|0.89|0.21|1.06|-0.04|0|0|4499993|1122200|20957400|101976600|0|0|0||0|589
2022-02-19 14:49:50|russ2000_1761|HCCI|63|202109|202109|55|200803|202112|129.02|15.51|1.25|1.45|1.2|1.56|2.28|2.38|0.34|0.11|-4.33|0.2|0|0|4.67|15.83|4.39|6|1.68|0.96|1.2|1.34|0|0|26419480|75273000|261839000|699000900|0|0|0||0|1275
2022-02-19 14:49:53|russ2000_1762|CTRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:49:53|russ2000_1763|VRNS|37|202112|202112|-159|202209|198200|0|0|8.08|12.9|8.35|13.86|16.82|9.05|1.32|0.38|-9.24|-9.57|0|0|-39.14|-16.57|7.5|7|4.43|3.97|0.72|1.21|0|0|212194714|807611000|102047000|4629305500|0|0|0||0|2065
2022-02-19 14:49:55|russ2000_1764|BOOT|35|202112|202112|29|201409|202112|26.58|28.36|1.38|3.12|1.15|3.15|3.6|7.56|1.09|0.1|-18.09|-1.28|0|0|8.53|33.78|6.03|7|12.57|6.12|2.23|-0.15|0|0|26945594|114714000|363614000|3676769300|0|0|0||0|4900
2022-02-19 14:49:58|russ2000_1765|SGA|119|202109|202109|35|201303|202112|15.07|14.93|1.71|0.86|1.76|1.33|1.55|0.74|1.01|0.05|5.11|1|3.2|1.97|5.35|4.81|2.01|3|0.94|0.1|1.11|0.39|0|0|16667784|62181000|53451000|93322100|145298760|143960610|191528|24.33|10.97|828
2022-02-19 14:50:02|russ2000_1766|AGYS|151|202112|202112|90|199203|201409|60.75|22.87|182.89|6.68|316.54|7.26|2.17|11.89|0.74|0|2.13|0.85|1.02|1.79|-1.64|-16.43|2.86|8|3.81|1.88|1.46|0.59|0|0|66191812|115122000|16469000|1018586900|0|0|0||0|1350
2022-02-19 14:50:08|russ2000_1767|AMPH|35|202109|202109|30|201406|202112|601.82|31.72|2.82|2.56|2.87|2.75|2.36|2.54|0.14|0.18|0.93|1.38|0|0|1.72|7.22|4.43|6|4.19|4.19|0.93|0.45|0|0|79179563|114631000|271015000|1056050400|0|0|0||0|1980
2022-02-19 14:50:10|russ2000_1768|ESI|34|202109|202109|9|201909|202112|33.37|26.11|3.65|3.35|1.79|2.62|1.53|2.41|1.28|0.77|0|0|1.06|1.03|-1.03|5.77|2.93|4|5.04|1.5|2.45|1.2|0|0|359229375|279300000|270700000|7636282000|0|0|0||0|4400
2022-02-19 14:50:12|russ2000_1769|BBX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:13|russ2000_1770|TNDM|37|202109|202109|2|202106|202112|959.56|519.03|9.32|14.25|8.15|14.79|19.87|24.98|-1.24|0.72|-22.36|-2.51|0|0|-94.56|3.64|5.36|7|6.75|6.55|-0.1|0.95|0|0|154328606|594993000|79304000|9419884000|0|0|0||0|1500
2022-02-19 14:50:15|russ2000_1773|RUBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:15|russ2000_1774|MCBC|88|202112|202112|84|200012|202112|18.22|9.51|3.97|-0.67|3.25|3.61|1.68|1.2|1.35|0.33|3.62|4.03|2.74|3.65|3.88|8.69|0|0|2.65|0.9|1.13|0.57|1367258385|2577958000|119897713|439732000|41773000|-52559700|0|0|0||0|355
2022-02-19 14:50:19|russ2000_1776|AHC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:19|russ2000_1777|LEAP|4|202100|202106|-159|202209|198200|0|0|0|0|0|0|2|1.82|0|0|0|0|0|0|0|0|0|0|0.14|0.1|-0.24|-0.23|0|0|1006100|1213400|0|576430900|577444350|462977025|1570512|9.87|-33.89|2
2022-02-19 14:50:20|russ2000_1778|SFY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.14|0.9|0|0|0|0|0|0|0.99|0.96|0|0|0|0|0|0|0|0|2478732|17.7|26.81|
2022-02-19 14:50:21|russ2000_1779|DAVE|1|202012||-159|202209|198200|0|0|0|0|0|0|0|0|0.09|0.09|0|0|0|0|0|0|0|0|0.26|0.26|0|0|0|0|28758500|35062000|3805000|4751044800|4668608785|4668608785|19785922|12.55|0|
2022-02-19 14:50:22|russ2000_1781|AP|151|202109|202109|136|198712|202112|26.72|51.56|0.59|0.4|0.57|0.29|0.98|1.2|0.29|0.6|1.96|0.99|2.91|4.04|1.58|1.44|1.8|3|1.32|3.37|1.11|0.83|0|0|37080995|12251000|163812000|140087000|95470000|95465000|235073|5|-8.76|1533
2022-02-19 14:50:27|russ2000_1782|NATR|146|202109|202109|96|199712|202112|36.38|17.6|0.51|0.69|0.63|0.88|2.26|2.48|0.06|0.02|5.02|9.14|1.95|3.33|15.76|13.91|4.27|9|1.53|0.25|0.71|1.66|0|0|36161414|75535000|71674000|295801900|0|0|0||0|837
2022-02-19 14:50:32|russ2000_1783|BSTC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:33|russ2000_1784|SB|57|202109|202109|54|200806|202112|11.13|3.76|4.83|2.58|2.06|1.35|1.65|0.7|1.14|0.66|-1.37|-4.39|7.28|7.77|6.83|11.17|2.13|4|1.19|0.74|1.11|-1.18|0|0|91898115|95730000|909401000|744287700|0|0|0||0|953
2022-02-19 14:50:35|russ2000_1785|NWHM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:36|russ2000_1787|CNBKA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:36|russ2000_1789|GORO|67|202109|202109|41|201109|202112|42.23|12.23|3.81|0.78|4.17|1.04|9.62|1.28|0.01|0.01|0.4|-3.11|2.66|2.67|-80.44|8.8|4.89|5|4.89|2.07|1.04|0.61|0|0|20830486|30103000|66317000|90719400|124551439|125080495|1320295|1.67|-53.61|581
2022-02-19 14:50:39|russ2000_1791|JAKK|102|202109|202109|76|199612|201512|16.61|15.11|0.66|0.31|0.74|0.12|1.97|1.66|3.58|1.6|4.93|14.34|4.34|4.74|-0.97|-8.96|3.78|8|12.94|2.29|1.2|-0.06|0|0|110304555|25897000|31320000|171582000|0|0|0||0|626
2022-02-19 14:50:43|russ2000_1792|JONE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:43|russ2000_1793|ALIM|57|202109|202109|12|201809|202109|21.5|41.5|10.5|1.24|7.83|0.5|5.71|13.65|3.04|28.52|-10.59|-34.14|0|0|-66.79|-3.16|6.23|8|2.19|0.47|1.56|0.17|0|0|28632808|21524000|3383000|75162600|0|0|0||0|140
2022-02-19 14:50:46|russ2000_1794|USLM|124|202112|202112|117|199209|202112|25.06|20.37|1.94|3.44|1.72|3.99|1.86|2.61|0.78|0.1|-0.53|0.55|1.14|0.49|9.55|14.21|2.02|4|0.41|0.17|0.84|1.35|0|0|25892080|101402000|162172000|632505400|733907450|735269300|564822|129.7|10.39|317
2022-02-19 14:50:50|russ2000_1795|MCHX|73|202109|202109|45|200503|201606|302.29|7.16|2.58|1.53|2.97|2.34|2.04|2.09|0.09|0.11|5.5|5.44|1.51|1.8|-11.86|-13.26|4.01|7|5.78|0.78|1.57|0.56|0|0|53259703|27781000|5233000|81501800|0|0|0||0|245
2022-02-19 14:50:54|russ2000_1796|EPM|96|202112|202112|62|200606|202112|44.15|11.83|13.11|3.57|16.36|3.63|7.71|2.91|-0.24|0.06|5.7|4.09|5.16|4.66|-1.7|26.36|3.06|5|1.66|0.8|0.03|-2.2|0|0|12460574|13597200|55805300|164203600|0|0|0||0|5
2022-02-19 14:50:57|russ2000_1797|OLBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:50:57|russ2000_1799|TRUE|35|202109|202109|4|202012|202112|6.16|5.43|2.74|0.29|2.93|1.33|3.33|0.94|0.03|0.02|0.65|15.73|0|0|-12.1|18.1|7.6|8|10.59|6.27|1.26|-0.26|0|0|162281000|250665000|43944000|71633300|0|0|0||0|435
2022-02-19 14:51:01|russ2000_1800|TAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:02|russ2000_1801|AE|150|202109|202109|128|198912|202112|28.01|7.86|0.07|0.02|0.07|0.07|1.57|0.75|0.31|0.05|1.86|0.05|1.87|3.54|12.02|9.64|1.31|2|0.31|0.05|0.93|-0.03|0|0|34905096|95634000|98290000|33478600|120798297|119499570|191512|27.81|15.39|726
2022-02-19 14:51:08|russ2000_1802|MNTX|69|202109|202109|56|200712|202112|38.29|81.29|1.14|0.67|0.69|0.56|1.56|1.59|0.74|0.56|-5.98|3.02|0|0|-2.78|1.42|3.13|4|1.87|0.04|1.2|-0.26|0|0|6608432|17336000|20510000|135866900|0|0|0||0|480
2022-02-19 14:51:11|russ2000_1803|FLXN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:11|russ2000_1804|IVAC|108|202112|202112|104|199512|202112|57.33|4.36|1.58|0.05|1.85|1.45|6.57|1.28|2.21|0.01|-0.49|-2.29|0|0|-2.11|25.89|2.8|4|3.11|0.62|1.3|0.63|0|0|43241708|112949000|9279000|2874100|0|0|0||0|269
2022-02-19 14:51:16|russ2000_1805|UFPT|116|202109|202109|103|199603|202112|16.07|29.41|0.76|2.6|0.73|2.54|1.43|2.83|0.44|0.1|-0.48|0.13|0|0|7.26|9.28|3.41|5|0.52|0.49|0.31|0.79|0|0|11085584|33094000|54625000|458706400|0|0|0||0|860
2022-02-19 14:51:21|russ2000_1808|ERII|63|202109|202109|54|200806|202112|56.94|97|5.69|11.4|6.66|12.88|4.36|6.85|0.01|0|-1.03|0.47|0|0|1.58|7.09|4.37|6|8.8|3.53|2|1.37|0|0|62309298|107645000|35926000|1106700200|0|0|0||0|216
2022-02-19 14:51:24|russ2000_1810|AGTC|38|202112|202112|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.93|1.16|0.18|0.23|-20.09|-43.77|0|0|-26.49|-70.31|0|0|3.08|4.81|2.48|0.31|0|0|90021857|72771000|7594000|9716900|0|0|0||0|83
2022-02-19 14:51:27|russ2000_1811|DGICA|138|202109|202109|83|200103|202112|36.29|12.36|0.43|-0.14|0.81|0.54|1.04|0.83|0.14|0.07|0.62|2.22|3.17|4.44|8.15|5.89|0|0|0.81|0.38|0.56|0.77|0|0|276964563|594088800|3299300|-114839300|0|0|0||0|410
2022-02-19 14:51:31|russ2000_1812|III|59|202109|202109|56|200712|202112|54.02|28.3|0.86|1.44|0.63|1.44|2.04|3.81|1.17|0.76|5.14|4.96|0|0|-5.89|7.67|5.96|7|1.69|0.58|0.67|0.52|0|0|27359600|54504000|9939000|396568200|0|0|0||0|1300
2022-02-19 14:51:34|russ2000_1814|PCYG|88|202112|202112|65|200509|202112|167.55|28.75|7.51|4.48|7.18|5.59|19.88|2.48|-1.05|0.02|-1.59|3.48|0|0|-164.27|7.67|4.27|5|3.57|0.6|0.93|-1.28|0|0|5833653|21708700|1583900|91121500|0|0|0||0|70
2022-02-19 14:51:38|russ2000_1815|NVTA|32|202109|202109|-159|202209|198200|0|0|35.9|8.45|30.96|7.28|4.5|1.11|0.38|0.51|-16.05|-16.03|0|0|-67.92|-13.8|2.39|1|9.16|10.92|1.86|-0.03|0|0|272008633|1242099000|220194000|3659206800|0|0|0||0|2900
2022-02-19 14:51:40|russ2000_1818|HNRG|87|202109|202109|76|200012|201912|27.85|32.11|3.17|0.73|3.21|0.3|1.65|0.38|0.61|0.58|-17.05|-15.68|4.92|10.32|7.24|-0.23|2.03|1|1.12|2.11|-0.16|0.09|0|0|13010874|4546000|302243000|179526400|73777330|73777330|556495|2.41|123.15|690
2022-02-19 14:51:44|russ2000_1821|SYX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:44|russ2000_1822|EGY|113|202109|202109|76|200212|202112|84.87|4.26|2.13|0.74|3.04|1.04|2.68|1.68|0.19|0.36|0|0|0|0|-12.81|57.01|3.42|7|3.65|0.71|0.99|-1.9|0|0|47388398|52839000|87086000|145852600|0|0|0||0|102
2022-02-19 14:51:48|russ2000_1825|AIQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.43|0.15|0|0|0|0|0|0|1.12|0.63|0|0|0|0|0|0|0|0|888528|32.01|19|
2022-02-19 14:51:49|russ2000_1826|NSTG|39|202109|202109|-159|202209|198200|0|0|7.65|12.51|7.14|13.29|46.38|9.46|4.25|1.13|-12.12|-3.64|0|0|-65.82|-26.19|5.85|4|5.02|7.58|1.11|2.25|0|0|123677278|369854000|40273000|1706095300|0|0|0||0|579
2022-02-19 14:51:51|russ2000_1828|TSQ|35|202109|202109|30|201406|202112|21.57|13.74|1.72|1.74|0.51|0.6|1.35|5.1|4.04|12.59|4.58|0.8|4.93|2.8|-4|3.22|2.87|4|0.62|0.6|1.27|-1.72|0|0|50267563|31289000|150763000|724409900|0|0|0||0|2257
2022-02-19 14:51:53|russ2000_1830|DERM|5|202109|202109|-159|202209|198200|0|0|1.78|1.43|1.86|1.51|0|0|-2.46|-1.28|0|0|0|0|-258.05|-258.05|7|7|0.06|0.05|0|0|0|0|14037000|21689000|111000|82911600|0|0|0||0|82
2022-02-19 14:51:54|russ2000_1831|CUI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:54|russ2000_1832|MOBL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:54|russ2000_1833|TTOO|35|202109|202109|-159|202209|198200|0|0|30.37|2.93|28.61|2.56|15.84|16.57|-2.71|-19.14|-22.93|-13.56|0|0|-111.61|-89.84|1.05|2|5.42|3.91|0.07|-3.14|0|0|47008406|42089000|13865000|84491800|0|0|0||0|148
2022-02-19 14:51:56|russ2000_1834|MSL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:57|russ2000_1835|ISRL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:51:57|russ2000_1836|BPTH|69|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.74|1.03|2.91|-0.18|-6.3|-15.53|0|0|-112.71|-88.22|1|1|2.85|2.03|1.61|-0.38|0|0|6237126|26601000|447000|3543400|0|0|0||0|10
2022-02-19 14:52:00|russ2000_1837|PLPC|82|202109|202109|79|200203|202112|17.49|9.92|0.78|0.62|0.82|0.57|1.3|0.93|0.12|0.2|3.37|3.73|2.2|1.36|7.97|8.24|4.3|6|0.92|0.3|0.78|0.87|0|0|27999244|38326000|160969000|313274100|288359115|292778750|489642|58.85|-9.01|2969
2022-02-19 14:52:04|russ2000_1838|ACRX|48|202109|202109|-159|202209|198200|0|0|32.63|7.39|33.06|15.5|13.48|64.44|-1.05|-0.37|-12.67|-36.35|0|0|-472.4|-8339.6|1|1|9.14|1.98|2.09|-2.97|0|0|61830109|48699000|20229000|26262800|0|0|0||0|54
2022-02-19 14:52:06|russ2000_1841|SHLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:52:07|russ2000_1844|CTG|151|202109|202109|124|199012|202112|30.1|20.72|0.46|0.32|0.44|0.39|2.2|1.81|0.18|0.08|4.51|14.18|0.99|4.29|5.55|8.47|3.68|7|0.99|0.22|1.21|1.09|0|0|14407152|31028000|28384000|121938700|0|0|0||0|3600
2022-02-19 14:52:12|russ2000_1846|HIL|69|202109|202109|61|200509|202012|35.2|17.27|0.65|0.36|0.52|0.29|1.87|1.03|0.64|0.49|-11.83|-32.02|0|0|0.61|-2.29|5.44|7|2.05|0.46|1.72|0.8|0|0|24996541|26293000|27416000|137485700|110061900|111627750|294665|1.95|4.84|2437
2022-02-19 14:52:16|russ2000_1847|QUIK|92|202112|202112|26|199912|200606|103.27|481|4.03|4.86|4.53|5.06|4.03|6.27|0.34|1.63|-8.2|-3.55|0|0|-32.66|-26.02|3.1|5|4.2|3.42|2.48|1.34|0|0|25621089|19605000|2028000|55794500|0|0|0||0|48
2022-02-19 14:52:21|russ2000_1850|FRBK|128|202112|202112|112|199312|202112|32.92|12.37|2.78|-6.86|2.77|1.78|1.18|0.7|1.56|0.03|-9.09|38.16|0|0|0.49|5.54|0|0|1.32|9.22|0.62|0.82|1023668965|5191180000|202509113|1203423000|127440000|-1028426100|0|0|0||0|499
2022-02-19 14:52:26|russ2000_1852|BEBE|93|202109|202109|90|199906|202112|27.78|12.87|1.32|2.78|1.75|2.33|2.99|2.68|-0.14|0.62|4.09|-7.28|3.82|5.35|1.54|14.59|3.74|7|4.9|3.84|2.18|0.18|0|0|129137584|5347000|9164000|119536700|108528663|108527820|35257|8.43|57|231
2022-02-19 14:52:30|russ2000_1853|IHC|151|202109|202109|148|198412|202112|18.56|7.93|0.69|1.32|0.88|1.39|1.03|1.47|0.2|0.09|1.26|1.05|0.58|0.78|7.35|20.79|0|0|0.57|0.74|0.43|0.28|306370250|279947000|236273105|37016000|1600000|794754300|831773332|830588720|1988310|56.68|38.24|550
2022-02-19 14:52:34|russ2000_1855|HMTV|38|202109|202109|35|201303|202112|40.42|13.69|4.87|2.68|4.16|1.61|2.76|1.22|0.85|1|0.25|-1.14|0|0|0.71|4.58|3.82|5|1.08|0.3|0.69|0.6|0|0|121385257|54680000|33153000|498479100|0|0|0||0|314
2022-02-19 14:52:37|russ2000_1856|CYTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:52:37|russ2000_1857|WK|32|202109|202109|-159|202209|198200|0|0|6.74|16.19|7.11|16.61|273.18|96.27|1.67|4.22|0|0|0|0|-164.9|-8.66|7.46|7|3.83|4.88|1.07|0.15|0|0|208129567|522349000|43026000|6529925000|0|0|0||0|2014
2022-02-19 14:52:39|russ2000_1858|MNI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:52:39|russ2000_1859|ZEUS|111|202109|202109|107|199503|202112|26.32|2.68|0.36|0.27|0.21|0.13|0.92|0.63|0.68|0.75|-0.25|-7.15|0.75|0.35|2.9|17.71|3.66|8|4.83|4.54|1.41|3|0|0|3739234|15143000|170745000|534524000|0|0|0||0|1600
2022-02-19 14:52:43|russ2000_1861|LPG|34|202112|202112|30|201406|202112|29.05|5.99|6.6|3.12|4.57|1.82|0.67|0.56|0.62|0.62|0|0|0|0|2.78|5.27|1.79|2|3.55|4.64|0.95|0.64|0|0|99671278|115807900|1279175800|980549100|0|0|0||0|602
2022-02-19 14:52:45|russ2000_1862|FLKS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:52:45|russ2000_1863|FRSH|0||202106|1|202109|202112|319.79|243.59|30.36|22.94|27.86|21.22|0|0|0|0|0|0|0|0|0|0|0|0|1.17|1.84|0|0|0|0|239366000|240617000|21438000|7067845600|0|0|0||0|
2022-02-19 14:52:46|russ2000_1864|CSLT|35|202109|202109|-159|202209|198200|0|0|10.29|1.24|10.39|1.66|3.2|1.91|0.02|0|-7.06|-6.78|0|0|-39.89|-6.92|5.5|8|4.07|1.82|1.28|1.2|0|0|100101000|65768000|11191000|177428600|0|0|0||0|440
2022-02-19 14:52:48|russ2000_1865|PZN|59|202112|202112|49|200909|202112|17.78|9.94|5.21|3.94|4.8|4.28|224525.69|17.92|3.45|0.77|6.01|4.51|4.22|3.5|9.02|13.91|6.4|8|0.69|0.17|2.04|1.24|0|0|35640157|81133000|13701000|741550000|702053244|816131052|548885|9.72|32.43|121
2022-02-19 14:52:51|russ2000_1866|TBK|34|202112|202112|29|201409|202112|16.87|26.3|3.16|6.46|3.54|7.39|1.69|3.91|0.74|0.41|-9.57|2.92|0|0|6.33|9.61|0|0|2.83|2.96|1.03|-0.73|2708458375|4646679000|421629750|565604000|105729000|2655416500|0|0|0||0|1250
2022-02-19 14:52:53|russ2000_1867|RBCN|67|202109|202109|50|200812|202106|76.92|88.64|3.37|-0.72|5.11|5.16|1.35|0.77|-0.04|0.02|-1.29|2.29|0|0|-13.79|-3.97|1.44|1|12.74|0.92|0.66|-0.57|0|0|38724814|25626000|2333000|-3125600|23601005|23598110|40330|9.65|1.79|18
2022-02-19 14:52:57|russ2000_1869|TZOO|79|202109|202109|76|200212|202112|89.92|28.31|4.56|1.01|5.41|1.94|59.24|66.76|7.64|3.15|4.42|1.94|0|0|22.25|60.31|5.91|7|6.7|1.44|2.32|-0.2|0|0|32419013|65204000|8799000|62112600|0|0|0||0|236
2022-02-19 14:53:00|russ2000_1870|SPWH|37|202109|202109|31|201403|202112|15.08|5.98|0.66|0.34|0.44|0.31|9.16|1.84|-4.3|0.23|-23.5|-10.72|0|0|15.47|34.15|7.41|8|10.43|9.32|0.06|-0.17|0|0|7901647|2532000|365408000|522341000|0|0|0||0|7000
2022-02-19 14:53:02|russ2000_1871|SIEN|33|202109|202109|-159|202209|198200|0|0|4.45|2.05|4.88|2.12|6.21|5|-4.21|1.51|-22.73|-11.68|0|0|-75.37|-99.79|4.59|6|8|18.3|0.57|0.35|0|0|76254645|66127000|14886000|199366000|0|0|0||0|255
2022-02-19 14:53:04|russ2000_1872|PFMT|43|202109|202109|18|201206|201612|30.72|38.15|1.39|1.17|1.12|0.99|4.7|1.9|0.28|0.57|0.1|-14.63|0|0|-2.85|-3.78|0|0|0.93|1.62|-0.15|-0.53|0|0|36595750|51323000|19910000|154942400|0|0|0||0|1269
2022-02-19 14:53:07|russ2000_1873|TRXC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:07|russ2000_1875|GAIA|91|202109|202109|88|199912|202112|95.54|87.1|2.62|2.07|2.97|2.21|2.6|2.16|0.13|0.08|0|0|0|0|-1.48|2.36|3.97|8|3.72|1.64|1.1|0.74|0|0|27267833|14428000|50307000|159977800|0|0|0||0|123
2022-02-19 14:53:11|russ2000_1876|PRGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:11|russ2000_1877|ENZ|152|202109|202109|117|199209|202112|208.34|32.3|6.9|1.07|7.52|1.35|4.34|2.34|1.77|0.06|-2.06|-3.13|0|0|-6.16|7.22|3.07|7|4.97|1.44|1.71|0.06|0|0|41483050|36166000|33212000|124227200|156079196|156079840|451793|3.22|14.18|514
2022-02-19 14:53:16|russ2000_1879|NNVC|66|202112|202112|-159|202209|198200|0|0|0|0|0|0|18.9|1.52|0|0|0|0|0|0|0|0|0|0|3.45|2.24|0.73|-2.61|0|0|12853395|17335900|8944900|23315900|0|0|0||0|17
2022-02-19 14:53:19|russ2000_1880|CIDM|77|202112|202112|0|202112|202112|45.24|45.24|4.43|4.72|2.04|4.4|20.4|8.22|-64.8|0.13|-3.18|-6.28|0|0|-34.27|-6.73|3.39|6|4.12|1.6|1.24|-4.22|0|0|19543333|20201000|2454000|192398400|0|0|0||0|72
2022-02-19 14:53:23|russ2000_1882|LWAY|114|202109|202109|116|199212|202112|47.87|21.22|3.11|0.65|3.23|0.69|4.5|1.55|0.2|0.15|1.32|0.73|0.53|0.58|9.14|7.11|3.81|7|1.73|1.94|0.85|-1.28|0|0|5426286|10018000|20801000|72807300|71001000|71994600|58554|4.6|-14.97|316
2022-02-19 14:53:28|russ2000_1884|MPX|84|202112|202112|80|200112|202112|36.19|14.34|1.72|1.33|1.88|1.37|4.19|4.53|0|0|3.9|3.92|2.05|3.7|18.63|31.75|4.13|8|1.22|0.76|1.24|0.83|0|0|21441929|14102000|14370000|412551900|422193060|422180640|579061|12.42|-19.25|823
2022-02-19 14:53:31|russ2000_1886|NICK|101|202112|202112|97|199709|202112|12.09|9.81|3.99|3|1.79|1.81|1.31|0.74|1.93|0.5|6.64|13.58|1.99|3.33|4.88|2.32|1.94|4|0.54|0.1|0.65|-0.67|0|0|4279148|6530000|6165000|147444000|90033950|90461270|48936|11.87|39.51|261
2022-02-19 14:53:35|russ2000_1887|SAMG|39|202109|202109|34|201306|202112|15.76|14.05|1.24|1.11|1.4|1.28|2.27|2.14|0.17|0.13|4.07|5.04|4.08|3.95|29.97|9.84|5.4|5|0.94|0.31|0.72|-0.08|0|0|33722316|65930000|32128000|140209200|0|0|0||0|146
2022-02-19 14:53:38|russ2000_1892|NYNY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:38|russ2000_1893|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.31|2|0.05|8.72|1.3|2.89|14.85|0|0|0|0|214.43|-36.91|0|0|0.75|1.38|0.19|-0.13|0|0|234987787|145538100|301742400|150952000|23584840|23584840|1559512|3.65|-96.56|12667
2022-02-19 14:53:40|russ2000_1896|SHOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:40|russ2000_1898|GFN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:41|russ2000_1903|STRL|87|202106|202106|77|200209|202112|17.25|14.9|0.53|0.69|0.4|0.56|1.74|2.64|0.39|1|0|0|0|0|-1.54|9.07|2.18|4|3.17|1.56|0.96|0.19|0|0|42774230|117702000|165914000|1054590700|0|0|0||0|2600
2022-02-19 14:53:45|russ2000_1904|CCS|36|202112|202112|30|201406|202112|11.22|6.56|1.03|0.87|0.58|0.7|1.12|1.7|0.95|0.75|0|0|0|0|6.52|18.53|4|6|5.27|5.01|1.41|1.86|0|0|138645667|316310000|41878000|3775806000|0|0|0||0|1600
2022-02-19 14:53:47|russ2000_1906|AINC|33|202109|202109|-159|202209|198200|0|0|2.23|1.74|2.04|0.15|4.97|0.38|0.18|0.25|-1.16|1.43|0|0|-46.95|-8.47|4.64|7|1.52|0.26|1.29|-0.44|0|0|58361033|40210000|111386000|550290700|0|0|0||0|99
2022-02-19 14:53:49|russ2000_1911|ICD|35|202109|202109|-159|202209|198200|0|0|2.39|2.22|1.25|0.29|0.57|0.14|0.31|0.62|-25.97|-26.43|0|0|-10.19|-20.64|1.1|1|1.91|4.79|4.14|1.17|0|0|7673531|4302000|364813000|161308700|25349370|23280780|465889|3.18|1.6|300
2022-02-19 14:53:51|russ2000_1912|AMBR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:51|russ2000_1913|OFLX|70|202106|202106|66|200506|202112|33.97|59.6|4.59|11.94|4.81|12.16|11.03|27.51|0.25|0.02|3.42|0.81|1.03|0.78|30.23|52.16|6.25|9|1.15|2.18|0.5|0.09|0|0|15890522|27245000|12085000|1507172700|1534232657|1534232657|2172125|151.99|1.38|164
2022-02-19 14:53:54|russ2000_1914|KIN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:53:55|russ2000_1918|PRKR|114|202109|202109|-159|202209|198200|0|0|104.95|268.78|91.85|146.81|7.16|16.57|-0.04|-0.09|-14.4|-7.79|0|0|-164.2|-6282.01|1.06|1|12|11.73|1.51|-2.57|0|0|10611282|760000|29000|57127200|68763560|67958560|104735|0.92|91.67|9
2022-02-19 14:53:59|russ2000_1919|TRUP|36|202112|202112|1|202006|202009|1213.7|1573.6|3.49|7.9|3.42|8.07|11.1|16.07|-0.13|0.21|-5.67|0.2|0|0|-2496.88|-10.61|5.6|4|16.35|7.23|1.46|1.53|0|0|91563455|213412000|77950000|5114733100|0|0|0||0|911
2022-02-19 14:54:01|russ2000_1923|AMRS|51|202109|202109|-159|202209|198200|0|0|7.64|5.11|4.36|4.29|33.84|429.69|1.77|-3.83|-11.92|-3.65|0|0|-715.98|-240.47|3.3|8|7.87|13.24|0.65|0.72|0|0|63731333|114887000|75109000|1821871400|0|0|0||0|595
2022-02-19 14:54:04|russ2000_1925|DRNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:04|russ2000_1927|PTIE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:05|russ2000_1928|MDLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:05|russ2000_1929|CARA|36|202109|202109|4|202012|202112|50.31|20.64|35.54|4.27|40.37|5.45|5.94|3.16|0.02|0.02|-18.05|-17.61|0|0|-50.84|11.71|0|0|9.88|3.5|1.93|-0.39|0|0|100912059|144194000|3964000|527781900|0|0|0||0|80
2022-02-19 14:54:07|russ2000_1930|ATNM|61|202109|202109|1|201106|201109|544.37|544.37|0|0|0|0|14.47|1.67|0|0|0|0|0|0|0|0|0|0|3.22|3.89|1.08|-3.69|0|0|14599931|82032000|776000|52355900|0|0|0||0|32
2022-02-19 14:54:09|russ2000_1931|GNCA|36|202109|202109|-159|202209|198200|0|0|187.13|58.67|208.54|150.91|8.85|18.56|1.11|2.41|-46.97|-76.79|0|0|-110.01|-170.18|0|0|4.42|2.79|1.25|-0.85|0|0|52209061|60399000|13585000|19461400|0|0|0||0|72
2022-02-19 14:54:11|russ2000_1932|FSAM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:11|russ2000_1934|FIVN|35|202109|202109|-159|202209|198200|0|0|10.09|16.92|9.87|16.03|28|54.62|1.18|4.52|-10|-0.9|0|0|-19.67|-6.1|7.03|6|4.17|5.75|0.36|0.47|0|0|225826594|415289000|117222000|9735216200|0|0|0||0|1549
2022-02-19 14:54:13|russ2000_1935|AKBA|35|202109|202109|-159|202209|198200|0|0|2.06|1.37|2.63|1.72|3.78|2.91|0.33|0.71|-20.41|-19.4|0|0|-76.9|-96.19|3.67|2|7.07|6.49|1.34|-0.74|0|0|215430663|207204000|30388000|288935700|0|0|0||0|380
2022-02-19 14:54:15|russ2000_1937|RYI|51|202109|202109|30|201406|202112|16.38|5.85|0.37|0.33|0.14|0.2|23.91|2.35|2.31|1.6|0|0|0|0|1.19|18.05|5.13|7|2.01|0.85|1.12|2.61|0|0|64731915|39900000|570900000|1626630900|978957279|995647770|4414464|25.47|108.6|3900
2022-02-19 14:54:18|russ2000_1939|MIND|107|202109|202109|76|199512|201412|26.78|40.07|1.91|1.92|1.89|0.76|1.45|9.21|0.12|0.03|-2.63|-8.6|0|0|-5.41|-44.51|2.23|5|1.73|0.59|1.57|0.96|0|0|8907290|622000|5770000|47298200|19006740|19008120|112019|1.38|-35.51|204
2022-02-19 14:54:23|russ2000_1940|GALT|82|202109|202109|-159|202209|198200|0|0|0|0|0|0|238.23|19.5|0.4|0.4|0|0|0|0|0|0|0|0|4.09|3.2|1.05|3|0|0|12455139|36600000|1000|115499900|0|0|0||0|6
2022-02-19 14:54:26|russ2000_1941|SFBS|48|202112|202112|31|201403|202112|18.03|23.37|2.84|-0.69|7.55|11.69|2.88|4.29|0.09|0.06|-2.56|-0.15|0.98|0.91|15.48|18.27|0|0|4.16|4.12|1.36|0.4|5303300756|12452836000|1108458333|5006294000|60300000|-280826900|0|0|0||0|518
2022-02-19 14:54:28|russ2000_1942|SALM|91|202109|202109|85|200009|202112|37.83|2.92|2.67|1.06|1.3|0.32|1.27|0.5|2.06|1.3|13.11|6.54|7.1|16.36|-0.05|7.73|1.75|3|0.9|1.57|1.29|-2.55|0|0|7193637|23781000|122646000|265194800|0|0|0||0|1338
2022-02-19 14:54:32|russ2000_1944|AJX|27|202109|202109|24|201512|202112|8.69|8.61|22.59|26.85|7.51|8.98|0.88|0.77|1.75|1.43|-7.12|5.86|8.75|6.19|3.63|3.61|0|0|1.35|1.85|1|1.4|0|0|60566321|92843000|0|1039547000|0|0|0||0|1
2022-02-19 14:54:34|russ2000_1947|ARDX|35|202109|202109|1|201506|201509|683.34|697.59|22.22|2.28|32.03|9.29|3.39|1.43|0.46|0.63|-20.74|-62.75|0|0|-46.7|-89.5|2.58|2|3.39|7.11|1.79|0.03|0|0|150884438|141651000|16231000|24823300|0|0|0||0|129
2022-02-19 14:54:36|russ2000_1948|EYES|35|202109|202109|-159|202209|198200|0|0|35.25|-1.37|34.2|14.52|13.31|0.96|-1.61|-1.29|-24.26|-37.16|0|0|-240.15|-225.85|1.91|2|5.84|4.54|2.87|7.29|0|0|17759744|72028000|387000|-4638300|67389390|67389390|2372177|1.71|-21.92|12
2022-02-19 14:54:38|russ2000_1949|NES|55|202109|202109|-159|202209|198200|0|0|1.44|0.59|2.49|0.35|0.76|0.3|-2.41|0.24|2.94|7.67|0|0|-26.65|-16.38|2.12|2|0.43|1.58|1.19|2.45|0|0|46057735|3934000|138030000|56720800|33878064|33584210|9820243|2.09|-19.53|188
2022-02-19 14:54:40|russ2000_1950|VCYT|37|202109|202109|-159|202209|198200|0|0|9|13.99|8.6|13.51|6.12|2.51|0.32|0|-10.04|-18|0|0|-48.31|-9.37|5.88|3|3.96|4.87|0.87|0.25|0|0|99083629|164029000|30869000|2611279100|0|0|0||0|320
2022-02-19 14:54:41|russ2000_1951|ATEN|36|202112|202112|6|202006|202112|47.75|14.05|2.16|4.6|2.58|5.55|5.54|6.39|-2.3|-2.3|0|0|0|0|-16.33|61.01|7.7|8|1.95|1.66|1.24|2.14|0|0|124196424|185042000|10692000|1122360800|0|0|0||0|740
2022-02-19 14:54:43|russ2000_1952|PATI|35|202112|202112|28|201412|202112|38.49|48.41|0.44|0.21|0.53|0.34|1.39|0.78|0.11|0.01|0|0|0|0|7.01|21.15|6.62|7|0.67|0.11|0.28|2.06|0|0|11659920|8700000|24073000|17211400|28244537|30459230|134578|8.23|-28.34|508
2022-02-19 14:54:45|russ2000_1953|OHRP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:45|russ2000_1956|NL|139|202109|202109|132|198812|202112|38.63|8.52|2.45|1.65|2.31|2.5|7.02|1.01|2.78|0|9|4.09|5.14|3.42|9.65|11.66|1.21|2|0.68|0.31|1.5|2.08|0|0|119853258|142196000|28543000|225828100|361139980|361142200|251625|7.4|54.81|2755
2022-02-19 14:54:50|russ2000_1959|EOX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:51|russ2000_1960|MBII|39|202109|202109|-159|202209|198200|0|0|10.01|3.12|7.82|2.65|8.78|3.74|-0.34|0.95|-21.3|-21.82|0|0|-91.05|-25.85|3.29|6|3.1|0.74|-0.64|-0.47|0|0|17177629|15045000|15920000|128573500|0|0|0||0|145
2022-02-19 14:54:53|russ2000_1961|ADMS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:53|russ2000_1963|MPO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:53|russ2000_1965|TIPT|58|202109|202109|54|200806|202112|33.82|9.08|9.34|0.19|3.95|0.4|1.03|1.19|1.26|1.1|0.75|2.6|3.62|1.18|1.51|6.33|1.53|1|0.88|1.04|0.41|4.94|0|0|222873257|691617000|40051000|207278100|445298832|448497108|1496519|13.14|172.84|1372
2022-02-19 14:54:57|russ2000_1966|AKAO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:54:57|russ2000_1968|HIVE|47|202112|202112|5|202009|202112|15.63|6.77|7.79|5.57|7.67|5.51|5.08|4.02|0.1|0.08|-14.23|-10.27|0|0|-26.57|62.58|3.93|8|1.26|2.26|3.33|2.68|0|0|9229262|90378200|108385700|1199244100|0|0|0||0|19
2022-02-19 14:54:59|russ2000_1970|XXII|64|202109|202109|-159|202209|198200|0|0|15.02|14.73|15.09|15.22|6.56|6.26|-0.12|0.02|-5.1|-7.9|0|0|-141.14|-39.12|1.71|1|7.33|7.69|1.61|2.45|0|0|15074368|55161000|5232000|441376400|0|0|0||0|67
2022-02-19 14:55:03|russ2000_1971|CRCM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:03|russ2000_1974|SPKE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:03|russ2000_1977|ASPN|39|202109|202109|-159|202209|198200|0|0|2.33|14.69|2.3|13.63|2.94|12.34|-0.08|0.03|-8.08|-4.88|0|0|-27.66|-26.95|3.6|3|1.17|2.07|0.78|-0.8|0|0|22610559|95531000|59228000|1662633800|0|0|0||0|290
2022-02-19 14:55:06|russ2000_1978|RVLT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:06|russ2000_1979|SIF|152|202112|202112|106|199503|202109|13.49|7.91|0.59|0.63|0.49|0.4|1.04|0.85|0.32|0.45|1.77|2.17|2.72|3.7|2.05|-10.67|2.14|2|0.28|0.11|1.16|-0.02|0|0|4708714|748000|58124000|58979400|39021450|37700000|68249|6.5|-22.62|446
2022-02-19 14:55:12|russ2000_1981|VTNR|87|202109|202109|49|200209|201412|10.14|11.7|0.53|1.11|0.38|0.92|9.72|7.9|0.16|0.41|-6.03|-0.93|0|0|-44.68|-37.89|4.23|6|3.83|19.58|-1.34|-8.97|0|0|4002185|12112600|19446700|285240200|0|0|0||0|282
2022-02-19 14:55:15|russ2000_1989|GLRI|22|201612|201612|-159|202209|198200|0|0|2.13|2.09|0.47|0|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.58|0.61|2.57|6.24|0|0|9165584|520000|6311000|9381100|3112|3112|0|0.0001|-97.33|35
2022-02-19 14:55:17|russ2000_1990|ARCW|78|201906|201906|57|200212|201703|28.18|45.79|0.26|1.2|0.59|0.39|1.17|2.72|0.83|5.32|-1.1|-20.09|0|0|-4.73|-36.41|0|0|0.53|0.08|1.48|-1.09|0|0|5013358|263000|25518000|72123300|23548400|23364400|20460|1|133.92|530
2022-02-19 14:55:21|russ2000_1991|QRHC|52|202109|202109|9|201909|202112|106.12|57.83|96.26|0.95|53.42|0.94|97.4|1.71|0.56|0.23|-2.84|-2.22|0|0|-136.34|2.84|3.64|5|0.24|0.33|0.94|1.52|0|0|2335198|9100200|2728600|130304300|0|0|0||0|96
2022-02-19 14:55:24|russ2000_1992|PFIE|66|202109|202109|43|200906|202003|27.35|28.05|2.64|1.73|2.98|2.18|4.74|1.14|-1.03|0.17|0.95|4.95|0|0|-22.57|-1.89|5.62|5|1.39|0.06|0.56|-0.07|0|0|7012362|10550300|11421800|40922900|0|0|0||0|88
2022-02-19 14:55:27|russ2000_1993|SPDC|87|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.44|0|6.84|164.79|1.48|-1.31|-7.25|-168.27|0|0|-12.97|-141.12|0|0|4.77|0.18|1.72|2.71|0|0|7245190|5068000|7922000|108447600|0|0|0|0|-100|1609
2022-02-19 14:55:32|russ2000_1995|HEAR|49|202109|202109|15|201803|202112|11.06|14.1|62.03|0.89|43.08|1.08|21.61|2.79|0.64|0.01|-4.51|1.22|0|0|-59.46|24.3|5.09|8|12.51|9.15|0.11|-1.42|0|0|8986993|28058000|7276000|345332400|0|0|0||0|300
2022-02-19 14:55:35|russ2000_1998|TSRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:35|russ2000_2_0000|AAXN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:36|russ2000_2_0001|ABEO|91|202109|202109|-159|202209|198200|0|0|237.47|89.37|260.84|116.68|3.25|0.39|-0.01|0.02|-27.32|-0.23|0|0|-192.26|-64.32|3.84|7|4.95|0.89|0.99|-1.91|0|0|26050154|66998000|16076000|-36116900|0|0|0||0|76
2022-02-19 14:55:38|russ2000_2_0002|ABR|71|202109|202109|68|200412|202112|9.17|7.67|20.32|16.95|3.86|4.76|1.06|1.59|3.95|3.42|6.55|-22.72|18.03|7.53|1.93|4.5|0|0|6.16|3.48|1.51|0.94|0|0|89847880|380730000|126460600|9725701000|0|0|0||0|522
2022-02-19 14:55:41|russ2000_2_0003|ABTX|30|202112|202112|25|201509|202112|17.96|11.55|1.14|-4.28|3.95|3.77|1.27|1.09|0.57|0.24|3.64|4.07|1.13|1.14|5.1|7.93|0|0|2.42|1.72|1.38|-0.04|3200983679|6047639000|759152036|2531274000|63708000|-999032300|0|0|0||0|598
2022-02-19 14:55:43|russ2000_2_0004|ABUS|58|202109|202109|4|201212|201312|2.91|4.05|20.41|54.71|23.35|35.49|7.66|2.63|0.03|0.07|-12.7|-20|0|0|-45.29|-66.09|0|0|2.56|3.11|0.93|-0.66|0|0|80815888|121403000|8526000|556298300|0|0|0||0|78
2022-02-19 14:55:46|russ2000_2_0005|AC|32|202112|202112|24|201512|202112|1358.6|9.85|20.13|19.23|40.88|52.29|0.97|1.06|0|0|2.21|1.47|0.58|0.45|1.04|6.41|1|1|0.72|0.1|0.85|-0.01|0|0|338689931|380044000|0|363222300|968350590|968390100|331628|43.9|25.57|25
2022-02-19 14:55:49|russ2000_2_0006|ACBI|29|202109|202109|25|201509|202112|82.43|12.47|-0.6|-7.66|5.59|5.5|1.39|1.63|0.41|0.2|3.98|3.92|0|0|4.84|11.5|0|0|1.45|1.01|0.52|-0.07|2260427769|3727321000|618421885|1512899000|18517000|-852069200|0|0|0||0|212
2022-02-19 14:55:50|russ2000_2_0007|ACIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:55:51|russ2000_2_0008|ACMR|21|202109|202109|14|201806|202112|60.68|56.09|5.81|7.36|6.29|8.1|8.47|8.85|0.13|0.23|-8.21|-4.02|0|0|11.05|11.94|6.18|5|3.6|6.34|0.54|-1.79|0|0|50201526|95255000|57151000|1546620500|0|0|0||0|543
2022-02-19 14:55:52|russ2000_2_0009|ACNB|88|202112|202112|84|200012|202112|12.55|8.56|2.68|-8.7|2.94|2.69|1.3|0.95|1.16|0.15|4.5|7.58|3.99|3.21|5.85|9.04|0|0|0.39|0.39|0.26|0.1|923117716|2426389000|139749356|1134458000|35083000|-833035400|273481592|272378742|449499|31.51|24.14|396
2022-02-19 14:55:56|russ2000_2_0010|ACRS|29|202109|202109|-159|202209|198200|0|0|49.68|102.12|58.64|110.9|4.81|4.14|0.2|0.05|-6.2|-22.12|0|0|-80.58|-59.4|1|1|6.63|3.35|0.55|-5.91|0|0|117732000|197882000|1170000|690526100|0|0|0||0|60
2022-02-19 14:55:58|russ2000_2_0011|ADES|74|202109|202109|72|200312|202112|124.19|2.19|5.49|0.64|5.7|1.35|7.7|0.87|-0.84|0.07|16.06|6.13|12.55|17.54|-511.46|45.69|2.58|5|4.25|0.92|1.83|-0.32|0|0|16553380|66139000|44046000|57427400|123566405|121102950|982182|6.55|14.91|136
2022-02-19 14:56:02|russ2000_2_0012|ADMA|48|202109|202109|-159|202209|198200|0|0|11.08|4.45|9.19|2.16|10.5|2.48|-2.2|0.92|-23.69|-63.17|0|0|-82.15|-38.83|1.58|1|4.29|5.42|1.59|0.93|0|0|26465209|34410600|55084700|294929000|0|0|0||0|407
2022-02-19 14:56:04|russ2000_2_0013|ADRO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:04|russ2000_2_0014|ADSW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:05|russ2000_2_0015|ADVM|35|202109|202109|-159|202209|198200|0|0|189.85|78.22|298.44|199.24|2.15|0.5|0|0|-24.23|-21.24|0|0|-32.31|-32.37|0|0|6.53|6.34|2.25|-0.92|0|0|231687313|332705000|137332000|-157994300|0|0|0||0|167
2022-02-19 14:56:07|russ2000_2_0016|AFI|29|202109|202109|3|201612|201709|502.84|787.5|0.43|0.15|0.39|0.06|0.57|0.18|0.17|0.36|30.67|74.26|0|0|-10.92|-18.33|3.6|3|2.26|0.65|2.66|1|0|0|43304545|14900000|252600000|95357300|37557262|38237152|255333|1.73|-55.13|1552
2022-02-19 14:56:08|russ2000_2_0017|AGE|15|202109|202109|-159|202209|198200|0|0|50.89|17.89|49.01|12.03|18.8|15.79|-1.05|-1.15|-2.43|-5.55|0|0|-408.35|-737.33|5.2|8|2.27|1.07|0.57|0.23|0|0|2709667|731000|442000|31887500|21507619|21507052|64679|0.5669|-28.29|11
2022-02-19 14:56:09|russ2000_2_0018|AGFS|29|202109|202109|15|201412|201809|32.18|207.67|3.49|2.87|1.2|0.59|0.76|0.41|1|0.67|1.02|26.92|0|0|-5.21|-1.71|3.5|4|2.51|0.69|0.13|0.31|0|0|40545233|43322000|18007000|465250500|0|0|0||0|300
2022-02-19 14:56:11|russ2000_2_0019|AGLE|31|202109|202109|-159|202209|198200|0|0|10.29|20.98|17.14|25.35|2.69|2.08|0|0|-31.94|-6.28|0|0|-61.74|-54.81|0|0|1.8|1.67|1.48|-0.28|0|0|75698464|112428000|8813000|99648000|0|0|0||0|90
2022-02-19 14:56:13|russ2000_2_0020|AGS|26|202109|202109|-159|202209|198200|0|0|4.21|3.24|1.82|1.03|4.71|5.34|8.13|13.08|-8.22|2.62|0|0|-7.29|-4.62|4.86|5|2.41|1.51|3.32|2.32|0|0|42646783|87844000|86634000|765216400|0|0|0||0|684
2022-02-19 14:56:14|russ2000_2_0021|AIMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:15|russ2000_2_0022|AJRD|149|202106|202106|145|198509|202112|29.63|21.5|0.9|1.3|0.66|1.39|10.05|7.39|1.39|1.17|1|13.44|3.32|0.63|4.32|15.29|1.61|4|7.98|7.62|1.12|0.4|0|0|166649630|634700000|456800000|2792507100|0|0|0||0|4969
2022-02-19 14:56:21|russ2000_2_0023|AKCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:22|russ2000_2_0024|ALBO|67|202109|202109|-159|202209|198200|0|0|38.74|19.13|59.48|42.57|3.92|2.53|0.06|0.05|-19.71|0|0|0|-53.44|-27.05|0|0|4.55|6.06|1.81|-0.23|0|0|77703344|262612000|775000|206147700|0|0|0||0|90
2022-02-19 14:56:25|russ2000_2_0025|ALDX|36|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.88|1.07|0|0|0|0|0|0|0|0|0|0|2.49|4.4|0.84|-1.62|0|0|53999429|241368700|445600|9906100|0|0|0||0|11
2022-02-19 14:56:26|russ2000_2_0026|ALEC|16|202109|202109|-159|202209|198200|0|0|42.19|4.8|52.8|8.69|5.47|5.15|0|0|-14.01|0.04|0|0|-75.77|-12.41|0|0|7.52|8.79|1.25|0.98|0|0|400068643|777850000|59019000|950892600|0|0|0||0|185
2022-02-19 14:56:28|russ2000_2_0027|ALLK|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.4|1.04|0|0|0|0|0|0|0|0|0|0|9.39|5.37|0.23|-2.61|0|0|351518750|505607000|77503000|42415200|0|0|0||0|167
2022-02-19 14:56:29|russ2000_2_0028|ALLO|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.58|2.26|0|0|0|0|0|0|0|0|0|0|7.84|5.32|0.37|-3.6|0|0|559296500|483485000|164647000|1712685000|0|0|0||0|301
2022-02-19 14:56:30|russ2000_2_0029|ALNA|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.88|2.06|0|0|0|0|0|0|0|0|0|0|1.7|3.57|1.82|-0.95|0|0|47245895|40421000|1788000|23137800|0|0|0||0|47
2022-02-19 14:56:31|russ2000_2_0030|ALRM|31|202109|202109|26|201506|202112|139.61|73.73|5.25|5.48|5.49|6.07|7.79|7.05|0.25|0.71|-2.24|-1.58|0|0|10.31|7.21|7.54|7|7.08|5.04|0.78|1.51|0|0|183214000|700307000|72323000|3939394900|0|0|0||0|1482
2022-02-19 14:56:33|russ2000_2_0031|AMAL|19|202112|202112|14|201806|202112|14.1|10.31|-5.71|-10.46|2.55|2.59|1.03|0.93|0.4|0.15|8.14|-0.79|2.09|1.91|8.1|9.35|0|0|0.58|0.26|0.74|0.48|4941121688|6356255000|1725756625|2443895000|44850000|-2121321300|0|0|0||0|370
2022-02-19 14:56:35|russ2000_2_0032|AMEH|70|202106|202106|13|201809|202112|50.58|34.2|2.52|3.96|2.42|3.15|4.17|6.93|-2.83|0.42|-2.65|-0.59|0|0|-264.47|10.03|5.4|5|1.92|9.22|-3209.55|-0.65|0|0|55447956|333326000|65414000|2965822600|0|0|0||0|630
2022-02-19 14:56:38|russ2000_2_0033|AMN|83|202109|202109|79|200203|202112|48.28|26.27|1.02|1.96|0.89|1.78|3.22|5.47|0.77|0.81|2.89|0.79|0|0|5.77|12.42|4.89|7|6.82|2.22|1.02|-0.87|0|0|24357250|137041000|164249000|6578432000|0|0|0||0|3000
2022-02-19 14:56:42|russ2000_2_0034|AMOT|144|202109|202109|146|198506|202112|20.57|20.85|0.66|1.58|0.59|1.32|1.71|3.34|0.53|0.67|0.02|1.12|1.51|0.26|4.82|9.44|3.34|6|0.33|0.52|0.58|1.16|0|0|6739129|19209000|72319000|632132800|0|0|0||0|1770
2022-02-19 14:56:47|russ2000_2_0035|AMR|20|202109|202109|9|201709|201912|10.55|13.4|0.55|0.87|0.3|0.63|7.62|4.4|3.05|2.04|0|0|0|0|-0.04|-8.67|2.71|3|3.62|3.64|-0.28|-0.08|0|0|169004429|78283000|806206000|1517843700|1090936000|1121375486|17855197|59.29|378.05|3400
2022-02-19 14:56:48|russ2000_2_0036|AMRX|18|202109|202109|5|202009|202112|42.94|53.22|2.33|1.57|0.77|0.37|2.79|2.14|7.33|7.86|0|0|0|0|-3.57|0.44|3.69|4|4.46|1.76|1.19|1.31|0|0|221609467|302655000|585411000|3235617400|0|0|0||0|6000
2022-02-19 14:56:50|russ2000_2_0037|ANAB|29|202109|202109|1|202109|202112|99.79|112.1|16.83|5.16|14.39|8.18|4.44|2.59|0.16|0|-26.23|-30.55|0|0|-15.05|2.2|0|0|10.3|7.77|0.23|0.03|0|0|244665926|374064000|22191000|619210100|0|0|0||0|94
2022-02-19 14:56:51|russ2000_2_0038|AOBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:52|russ2000_2_0039|APLS|25|202109|202109|-159|202209|198200|0|0|0|0|0|0|20.19|98.87|1.31|-3.31|0.58|1.26|0|0|-124.72|-141.5|0|0|6.61|6.87|1.76|2.95|0|0|319378413|430311000|27439000|4354110900|0|0|0||0|486
2022-02-19 14:56:53|russ2000_2_0040|APPF|31|202109|202109|18|201706|202112|358.85|2229.87|12.01|12.32|12.3|13.1|20.8|14.75|0.55|0.67|-3.72|0.47|0|0|8.45|0.64|7.69|8|2.13|2.47|0.99|0.74|0|0|61325571|160478000|70774000|4143195100|0|0|0||0|1335
2022-02-19 14:56:55|russ2000_2_0041|APTS|44|202109|202109|2|201406|201412|50.49|65.97|8.74|6.85|2.22|1.87|0.61|0.82|1.47|2.24|-55.49|16|7.19|4.25|-0.83|0.67|2|2|2.29|1.09|0.85|1.74|0|0|23631275|54568000|76570400|3200055400|0|0|0||0|402
2022-02-19 14:56:58|russ2000_2_0042|APTX|19|202109|202109|-159|202209|198200|0|0|31.78|48.63|49.22|60.83|2.25|1.63|0|0|-30.63|-32.78|0|0|-45.37|-38.46|0|0|1.93|2.03|1.18|0.13|0|0|126711688|125290000|243000|71580400|0|0|0||0|34
2022-02-19 14:56:59|russ2000_2_0043|AQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:56:59|russ2000_2_0044|AQST|19|202109|202109|-159|202209|198200|0|0|3.41|3.55|2.77|3.04|16.27|17.12|-1.88|-0.67|-17.02|-15.21|0|0|-266.6|-1239.02|8.07|8|3.43|3.42|3.3|0.01|0|0|31508438|31164000|8114000|166676900|0|0|0||0|187
2022-02-19 14:57:01|russ2000_2_0045|AQUA|22|202112|202112|17|201709|202112|471.08|111.45|2.42|4.3|1.87|3.93|6.56|9.73|2.3|1.22|-2.61|0.22|0|0|2.64|3.76|5.29|5|2.31|1.73|1.75|0.93|0|0|115640600|152525000|416547000|6300750200|0|0|0||0|4000
2022-02-19 14:57:02|russ2000_2_0046|ARA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:57:03|russ2000_2_0047|ARCH|140|202112|202112|18|201706|202112|24.63|91.13|0.87|1|0.68|0.85|2.23|3.46|1.04|0.82|29.86|15.34|2.92|0.27|1.14|36.02|1.62|4|8.16|28.61|0.59|-1.28|0|0|208339191|339657000|1120043000|1754935800|0|0|0||0|3300
2022-02-19 14:57:06|russ2000_2_0048|ARGO|142|202109|202109|94|199806|202112|22.57|20.4|0.31|-1.08|1.08|0.9|0.87|1.1|0.24|0.24|2.79|5.45|2.04|2.14|5.78|5.21|0|0|2.94|0.62|0.95|1.03|63546313|51300000|1876834444|4907900000|87700000|-2393335000|0|0|0||0|1448
2022-02-19 14:57:11|russ2000_2_0049|ARL|85|202109|202109|82|200106|202112|9.71|18.09|11.55|11.36|1.66|3.67|1.02|0.79|8.93|1.5|18.3|8.86|0|0|1.35|1.39|1.25|1|0.17|0.25|0.39|-1.52|0|0|20251229|63873000|943795000|598095000|192883954|192883954|26920|11.9418|4.39|895
2022-02-19 14:57:14|russ2000_2_0050|ARLO|19|202109|202109|-159|202209|198200|0|0|0.97|1.7|1.35|2.04|4.14|7.65|0|0|-47.74|-32.61|0|0|-44.54|-50.43|4.07|6|5.95|3.04|1.48|-0.17|0|0|153232063|166057000|26300000|692110900|0|0|0||0|359
2022-02-19 14:57:16|russ2000_2_0051|AROC|85|202109|202109|82|200106|202112|73.82|41.78|3.6|3.4|1.17|1.46|0.88|1.28|1.24|1.68|8.09|11.54|6.11|7.76|-1.12|1.06|1.65|2|5.76|1.93|1.49|-0.51|0|0|36856235|3488000|2270482000|2674182500|1163131860|1149842350|7675073|7.55|-13.83|1250
2022-02-19 14:57:20|russ2000_2_0052|ARQL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:57:20|russ2000_2_0053|ARVN|17|202109|202109|-159|202209|198200|0|0|66.66|120.76|74.85|175.02|7.13|5.17|0.1|0|-10.48|-16.83|0|0|-53.88|-31.27|0|0|5.48|4.4|1.97|1.05|0|0|364066707|1544477200|15878500|2727490600|0|0|0||0|179
2022-02-19 14:57:22|russ2000_2_0054|ASIX|27|202109|202109|21|201609|202112|14.22|9.34|0.77|0.88|0.61|0.82|2.25|2.27|0.71|0.24|0|0|0|0|11.78|19.9|3.45|5|2.14|1.68|1.5|0.78|0|0|21764000|7239000|902304000|1415099600|0|0|0||0|1400
2022-02-19 14:57:24|russ2000_2_0055|ASMB|51|202109|202109|-159|202209|198200|0|0|30.98|-0.46|35.94|2.04|3.57|0.48|0|0|-19.29|-33.97|0|0|-46.93|-44.87|0|0|3.94|2.39|0.11|0.76|0|0|90032733|180902000|8014000|-72734600|0|0|0||0|139
2022-02-19 14:57:26|russ2000_2_0056|ASRT|99|202109|202109|46|200709|201903|19.83|12.07|33.19|0.99|30.17|0.77|6.55|1.01|0.92|0.81|-3.02|-101.02|0|0|-103.48|-18|4.75|6|6.86|1.15|1.22|-1.21|0|0|74895134|58726000|1678000|122599400|0|0|0||0|27
2022-02-19 14:57:32|russ2000_2_0057|ASUR|125|202106|202106|119|199203|202112|92.98|237.67|1.6|2.32|1.6|1.84|3.3|0.88|1.79|0.21|-6.57|-11.97|0|0|-19.98|0.97|3.25|3|2.86|1.69|1.67|0.65|0|0|12791689|11506000|14934000|165583400|0|0|0||0|482
2022-02-19 14:57:38|russ2000_2_0058|ATGE|133|202112|202112|117|199206|202109|37.86|25.89|2.17|2.39|2.2|1.3|7.71|1.17|-0.97|1.25|3.3|-14.19|0.81|1.03|13.25|-0.27|3.25|5|5.09|4.98|0.94|-0.54|0|0|181440288|275420000|457022000|2732096400|0|0|0||0|4426
2022-02-19 14:57:43|russ2000_2_0059|ATHX|63|202109|202109|-159|202209|198200|0|0|54.32|73.38|64.36|71.21|6.94|6.84|0.02|0.01|-16.27|-22.93|0|0|-114.2|-250.43|2.5|3|4.19|4.6|0.01|0|0|0|32052424|49671000|12441000|150961100|0|0|0||0|97
2022-02-19 14:57:46|russ2000_2_0060|ATKR|29|202112|202112|22|201606|202112|17.35|9.31|1.24|1.8|0.97|1.81|6.3|5.97|3.72|0.81|6.06|4.59|0|0|15.52|48.32|6.17|8|1.47|2.04|2.37|1.16|0|0|175626577|498959000|317742000|5341635900|0|0|0||0|4000
2022-02-19 14:57:47|russ2000_2_0061|ATNX|23|202109|202109|-159|202209|198200|0|0|14.38|1.73|13.4|1.23|7.01|1.04|0.42|0.99|-13.76|-5.63|0|0|-81.55|-46.82|3.28|2|7.18|3.34|0.15|-1.61|0|0|112250600|88512000|58427000|202809400|0|0|0||0|605
2022-02-19 14:57:49|russ2000_2_0062|AUBN|104|202112|202112|100|199612|202112|14.89|13.81|1.31|-13.9|3.87|3.98|1.56|1.08|1.24|0.04|3.22|4.38|2.88|3.25|6.23|7.61|0|0|0.23|0.09|0.26|-0.29|542969129|961544000|130064716|516242000|34994000|-399827900|113712150|113834890|110307|32.3|-22.52|152
2022-02-19 14:57:53|russ2000_2_0063|AVEO|52|202109|202109|37|201103|202006|71.86|255|17.66|4.29|20.24|5.95|9.52|3.33|0.51|0.64|-20.02|-30.78|0|0|-53.75|-74.8|4.25|4|5.71|3.91|0.95|-0.98|0|0|88450570|94016000|852000|109505000|0|0|0||0|94
2022-02-19 14:57:56|russ2000_2_0064|AVID|119|202109|202109|115|199303|202112|121.04|41.68|1.29|4.03|1.32|3.82|2.67|0.82|-0.33|-1.36|-0.74|2.99|0|0|-3.87|58.02|4.36|8|7.81|2.97|1.1|-1.48|0|0|81291250|50485000|40413000|1491683500|0|0|0||0|1625
2022-02-19 14:58:00|russ2000_2_0065|AVLR|20|202112|202112|-159|202209|198200|0|0|17.75|16.72|17.14|17.36|17.4|11.03|0.08|0.94|-4.87|-1.71|0|0|-56.34|-8.64|7.21|5|3.59|4.54|0.73|1.05|0|0|527857059|1514064000|90849000|10661307700|0|0|0||0|3351
2022-02-19 14:58:02|russ2000_2_0066|AVNS|35|202109|202109|28|201409|202109|172.89|1059|3.99|2.3|3.53|2.23|1.47|1.3|0.29|0.11|-0.43|1.45|0|0|-1.95|-3.58|3.87|5|6.57|2.3|1.29|0.7|0|0|171368750|97800000|211100000|1693736100|0|0|0||0|5380
2022-02-19 14:58:04|russ2000_2_0067|AVRO|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.72|0.83|0|0|0|0|0|0|0|0|0|0|5.37|3.72|1.28|1.92|0|0|169884438|201369000|4219000|-41600800|0|0|0||0|121
2022-02-19 14:58:06|russ2000_2_0068|AVYA|26|202112|202112|15|201712|202109|87.46|330.83|1.33|1.39|0.82|0.57|3.15|4.24|2.8|5.53|4.24|4|0|0|19.49|-2.28|5|5|12.1|9.49|1.31|-0.69|0|0|569240000|354000000|422000000|4120582800|0|0|0||0|8063
2022-02-19 14:58:08|russ2000_2_0069|AX|69|202112|202112|65|200509|202112|14.77|15.23|9.91|4.09|4.33|5.27|1.7|2.29|1.98|0.27|-6.89|1.67|0|0|5.93|11.97|0|0|10.33|1.78|0.92|-0.61|4036374609|12269172000|429580841|998313000|28540000|2620954200|0|0|0||0|1165
2022-02-19 14:58:11|russ2000_2_0070|AXGN|132|202109|202109|78|199106|201012|42.85|1.44|9.39|2.74|9.18|3.05|15.01|3.45|0.57|0.4|-5.08|-0.39|0|0|-23.75|-17.59|3.72|8|1.46|2.04|0.41|0.8|0|0|15819926|91719000|71963000|341882400|0|0|0||0|368
2022-02-19 14:58:15|russ2000_2_0071|AXNX|17|202109|202109|-159|202209|198200|0|0|123.75|14.85|124.74|14.61|6.09|5.23|0.09|0|-7.4|-6.55|0|0|-45.84|-19.89|3.15|5|9.97|10.01|0.24|2.7|0|0|152009464|231140000|5958000|2404684300|0|0|0||0|416
2022-02-19 14:58:17|russ2000_2_0072|AXTI|96|202112|202112|92|199812|202112|67.48|26.97|2.1|2.79|2.4|2.9|1.81|1.83|0.15|0.07|-2.1|-13.19|0|0|-1.06|6.34|2.16|4|2.55|2.42|2.13|-0.15|0|0|37045800|42182000|144739000|353671300|0|0|0||0|784
2022-02-19 14:58:21|russ2000_2_0073|AYX|24|202112|202112|7|201809|202006|861.19|3209.8|14.81|8.28|15.24|7.92|14.77|10.19|1.37|1.9|-5.18|-3.5|0|0|-4.64|-15.21|6.94|6|7.28|4.27|0.56|-0.37|0|0|474491238|659249000|173951000|4327747600|0|0|0||0|2000
2022-02-19 14:58:22|russ2000_2_0074|BATRA|23|202109|202109|3|201812|201909|176.87|127.14|5.21|4.11|4.46|3.44|3.37|4.98|1.51|2.39|-3.27|-0.06|0|0|-5.76|-6.14|0|0|0.85|0.8|1.02|0.29|0|0|146739130|134000000|777000000|2078773800|0|0|0||0|86
2022-02-19 14:58:24|russ2000_2_0075|BATRK|23|202109|202109|3|201812|201909|176.78|126.64|5.4|4.09|4.6|3.42|3.34|4.89|1.51|2.39|-3.29|-0.06|0|0|-5.76|-6.14|0|0|1.46|0.54|1.02|0.37|0|0|146739130|134000000|777000000|2051063800|0|0|0||0|86
2022-02-19 14:58:26|russ2000_2_0076|BBGI|92|202112|202112|69|200303|202006|16.94|21.91|2.91|1.3|1.59|0.23|2.24|0.22|1.11|1.2|4.99|93.57|5.19|12.99|2.86|-0.26|1.91|2|0.51|0.27|1.36|-1.22|0|0|12433697|48141800|87543900|310867600|0|0|0||0|1135
2022-02-19 14:58:29|russ2000_2_0077|BCBP|75|202109|202109|72|200312|202112|20.28|9.03|4.04|-1|2.84|2.58|1.4|1.01|1.44|0.59|0.76|14.57|4.54|3.84|4.01|6.74|0|0|0.74|0.3|0.5|0.35|1044466773|2541405000|136147760|526276000|26243000|-104258600|0|0|0||0|297
2022-02-19 14:58:33|russ2000_2_0078|BCML|24|202112|202112|24|201512|202112|18.28|10.55|2.3|1.18|3.61|2.56|1.13|0.8|0.16|0.27|-2.97|10.44|0|0|5.89|6.27|0|0|1.04|0.19|0.33|-0.02|1426195805|1985239000|144032737|199198000|26497000|98589100|0|0|0||0|315
2022-02-19 14:58:36|russ2000_2_0079|BFST|24|202112|202112|15|201803|202112|17.16|11|-0.36|-2.1|3.39|3.06|1.23|1.36|0.42|0.39|0.86|2.77|1.92|1.61|5.55|9.52|0|0|1.07|0.44|0.71|0.9|2141035810|4077283000|511990714|1089436000|58155000|-401255400|0|0|0||0|590
2022-02-19 14:58:37|russ2000_2_0080|BGSF|35|202109|202109|31|201403|202112|35.67|13.22|0.66|0.66|0.51|0.5|3.67|2.02|1.15|0.57|4.7|3.1|5.82|3.14|10.74|10.47|7.63|8|1.45|1.11|1.17|0.01|0|0|64800|64800|7720400|186614600|0|0|0||0|400
2022-02-19 14:58:39|russ2000_2_0081|BH|142|202106|202106|121|199109|202112|32.51|32.74|0.91|0.86|0.78|0.88|3.32|0.72|0.52|0.27|0.64|6.4|1.48|0.94|8.4|16.24|2.52|4|3.02|0.77|1.05|0.33|0|0|55798334|124306000|381009000|316351000|442394710|442394710|875613|142.57|28.21|3862
2022-02-19 14:58:43|russ2000_2_0082|BHB|104|202112|202112|100|199612|202112|13.66|11.55|6.47|-1.86|3.08|3.08|1.31|1.05|2.73|0.42|-0.59|15.71|3.28|3.2|2.92|5.56|0|0|0.85|0.53|0.43|0.41|943088188|3048544000|250677535|868665000|49382000|-256162100|0|0|0||0|531
2022-02-19 14:58:48|russ2000_2_0083|BHR|35|202109|202109|16|201412|201812|51.12|9.91|3.36|3.9|0.9|0.67|1.01|0.83|2.32|2.51|-6.41|-37.52|7.57|25.6|-0.68|-3.29|1.83|1|2.6|2.54|1.63|1.12|0|0|131476594|195517000|80593000|1356919100|0|0|0||0|
2022-02-19 14:58:50|russ2000_2_0084|BHVN|23|202109|202109|-159|202209|198200|0|0|42.3|29.66|41.24|28.29|15.84|33.27|-0.91|-1.05|-6.1|-4.76|0|0|-58584.72|-91774.63|4|5|8.21|6.71|0.97|0.56|0|0|290077900|520440000|10409000|9205516800|0|0|0||0|825
2022-02-19 14:58:51|russ2000_2_0085|BJ|19|202109|202109|15|201803|202112|21.25|20.16|0.45|0.55|0.33|0.52|32.89|14.72|-2.08|1.32|-4.86|3.17|0|0|17.81|31.1|7.93|8|7.4|4.53|0.55|0.81|0|0|53496125|84691000|3032159000|8939623200|0|0|0||0|32000
2022-02-19 14:58:52|russ2000_2_0086|BL|26|202112|202112|-159|202209|198200|0|0|12.84|14.89|13.09|14.92|10.27|17.8|1.51|3.43|-1.67|-2.07|0|0|-8.93|-8.82|5.86|5|5.95|9.61|0.84|0.16|0|0|398587000|1198703000|32585000|6046003500|0|0|0||0|1474
2022-02-19 14:58:54|russ2000_2_0087|BLBD|32|202112|202112|24|201509|202109|44.32|40.23|0.67|1|0.5|0.6|3.44|12.16|-2.47|4.3|3.39|-14.65|0|0|19.43|-1.88|6.38|5|2.19|1.96|0.97|-0.64|0|0|26844375|4069000|109786000|682027700|0|0|0||0|1790
2022-02-19 14:58:56|russ2000_2_0088|BLD|31|202109|202109|26|201506|202112|26.05|29.23|1.47|3.05|1.35|2.96|2.7|5.91|0.43|0.45|1.16|0.67|0|0|9.87|14.93|5.15|6|2.71|3.19|1.37|1.72|0|0|138718214|327906000|307577000|9597818800|0|0|0||0|10540
2022-02-19 14:58:58|russ2000_2_0089|BMCH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:58:58|russ2000_2_0090|BNED|32|202109|202109|15|201506|201903|83.86|5.4|0.23|0.32|0.19|0.2|0.7|1.08|0.37|0.66|-1.42|0.33|0|0|-9.93|-24.08|5.75|5|4.25|4.46|1.55|0.59|0|0|52692433|10996000|344525000|473863400|0|0|0||0|4095
2022-02-19 14:59:00|russ2000_2_0091|BOCH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:59:00|russ2000_2_0092|BOLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:59:01|russ2000_2_0093|BOMN|26|202109|202109|3|202103|202112|8.97|8.98|20.15|11.71|19.5|15.37|1.91|1.69|0.05|0.04|-23.26|-17.04|0|0|-0.19|17.79|1.52|2|2.38|1.56|0.22|-0.85|0|0|136741500|252009900|112349900|621995700|849721353|849721353|4408055|28.73|6.88|217
2022-02-19 14:59:03|russ2000_2_0094|BPMC|31|202109|202109|4|202009|202109|17.49|17.15|72.58|52.79|78.12|59.51|6.26|5.1|0.05|0|-10.12|-3.22|0|0|-37.11|-30.38|5.75|2|6.01|4.56|0.55|0.85|0|0|439855857|701878000|94190000|5732645700|0|0|0||0|476
2022-02-19 14:59:05|russ2000_2_0095|BPRN|23|202109|202109|20|201612|202112|14.44|9.64|1.6|-0.72|4.03|3.08|1.11|0.88|0.34|0.2|4.36|5.3|1.53|2.25|6.43|9.23|0|0|0.92|0.63|0.71|0.6|1128945400|1430894000|144547550|237051000|29186000|-46283200|0|0|0||0|178
2022-02-19 14:59:06|russ2000_2_0096|BRG|39|202109|202109|26|201506|202112|128.51|238.82|12.78|13.22|2.5|3.09|3.38|15.59|3.13|1.32|-17.61|60.95|8.21|2.47|0.02|3.71|1.56|2|2.97|0.58|0.6|0.7|0|0|63171767|163349000|0|2889960900|0|0|0||0|
2022-02-19 14:59:08|russ2000_2_0097|BRT|150|202109|202109|148|198412|202112|23.61|16.32|7.33|20.1|4.44|14.46|0.9|2.12|1.37|0.83|5.14|1.95|13.91|3.98|3.37|7.76|1.21|1|0.63|0.22|0.65|1.78|0|0|37200779|29598000|166786000|579205200|0|0|0||0|9
2022-02-19 14:59:13|russ2000_2_0098|BRY|17|202109|202109|5|201812|202003|10.63|4.23|2.02|1.77|1.01|1.16|0.95|0.97|0.49|0.58|11.52|2.36|7.45|2.38|-2.94|-8|3.08|3|1.65|1.82|667.38|1.16|0|0|39694909|38161000|1233223000|1021783100|0|0|0||0|347
2022-02-19 14:59:15|russ2000_2_0099|BSET|152|202109|202109|129|198909|202112|27.16|8.9|0.67|0.22|0.75|0.33|1.32|0.98|0.09|0|8.11|8.61|3.88|3.35|4.21|11.3|3.51|8|1.45|3.23|1.06|3.11|0|0|33480713|52089000|208214000|107041500|0|0|0||0|2219
2022-02-19 14:59:21|russ2000_2_0100|BSIG|33|202109|202109|29|201409|202112|43.87|2.15|2.73|0.21|2.01|2.97|15.26|1.06|-14.75|0.39|11.36|1.79|2.39|0.15|27.13|95.5|3.86|4|1.35|7.34|1.64|1.35|0|0|246729032|1422500000|117100000|154995000|0|0|0||0|800
2022-02-19 14:59:23|russ2000_2_0101|BSVN|18|202109|202109|13|201809|202112|9.55|9.43|-0.15|-0.04|3|3.89|1.55|1.71|0.07|0.06|7.47|3.01|2.67|1.96|18.66|19.7|0|0|0.4|0.13|-5.66|1.82|797369080|1018374000|158756520|210991000|8775000|-2348800|0|0|0||0|78
2022-02-19 14:59:25|russ2000_2_0102|BW|31|202109|202109|23|201512|202109|49.06|10.83|0.56|1.29|0.38|0.94|1.79|3.72|-2.89|-69.93|-6.1|-22.99|0|0|-265.77|6.61|3.08|5|5.47|1.92|2.46|-0.77|0|0|112482107|115747000|119730000|876911400|0|0|0||0|2100
2022-02-19 14:59:27|russ2000_2_0103|BWB|20|202112|202112|15|201803|202112|13.99|13.4|2.01|0.89|4.8|4.66|1.58|1.65|0.66|0.36|-4.54|4.98|0|0|7.61|10.1|0|0|0.92|0.4|0.59|0.24|2011316941|2946237000|401302765|584711000|49395000|98141700|0|0|0||0|219
2022-02-19 14:59:29|russ2000_2_0104|BWFG|36|202112|202112|32|201312|202112|17.64|13.46|2.97|1.29|3.66|3.61|1.3|1.28|1.02|0.42|3.55|12.24|1.8|2.01|3.96|8.44|0|0|0.82|0.47|0.43|0.58|1343683273|2123998000|204292152|381796000|25588000|88655700|0|0|0||0|134
2022-02-19 14:59:31|russ2000_2_0105|BXC|69|202109|202109|66|200506|202112|1377739.6|3.69|0.25|0.26|0.07|0.21|11.1|3.13|-2.3|0.78|4.9|7.84|7.05|9.45|0.01|53.57|4.88|8|4.07|2.48|1.67|0.8|0|0|15967304|186000|228699000|1102761800|0|0|0||0|2100
2022-02-19 14:59:35|russ2000_2_0106|BXG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:59:35|russ2000_2_0107|BXMT|146|202112|202112|93|199809|202112|13.73|12.29|26.74|46.81|7.18|10.36|1.01|1.25|0.45|3.82|-12.87|-22.57|13.99|8.05|0.86|2.25|0|0|4.01|3.33|0.83|1.5|300000|300000|62820683|551154000|8600000|20931710500|0|0|0||0|29
2022-02-19 14:59:41|russ2000_2_0108|BY|24|202112|202112|18|201706|202112|19.63|12.19|-0.14|-0.19|2.96|3.57|1.1|1.28|0.63|0.75|2.06|-2.14|0.97|1.21|5.21|7.51|0|0|0.76|0.85|1.04|0.63|3881779190|5155047000|1144927143|1612473000|62548000|-55826900|0|0|0||0|931
2022-02-19 14:59:42|russ2000_2_0109|CADE|151|202109|202109|128|198912|202112|18.85|10.8|1.43|-4.04|2.8|2.94|1.53|2.01|0.27|0.1|3.36|4.24|2.65|2.62|8.86|9.3|0|0|3.22|2|0.72|-0.23|8308888115|23538711000|1266921031|10505396000|533999000|-4300221000|3183159807|3224767500|41076502|29.79|8.56|4596
2022-02-19 14:59:47|russ2000_2_0110|CAI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:59:48|russ2000_2_0111|CAL|151|202109|202109|145|198509|202112|20.33|42.82|0.4|0.42|0.31|0.33|1.65|3.03|0.7|0.91|3.46|7.43|3.08|1.17|2.93|4.17|3.88|8|4.33|7.06|1.4|0.91|0|0|49228316|74772000|655824000|1117868800|0|0|0||0|8400
2022-02-19 14:59:53|russ2000_2_0112|CARG|21|202109|202109|16|201712|202112|133.89|37.72|7.56|4.79|7.9|5.22|16.55|6.63|0|0|0|0|0|0|25.22|21.61|8.59|8|6.47|6.66|1.86|-0.46|0|0|173111158|321091000|93410000|3657781400|0|0|0||0|827
2022-02-19 14:59:54|russ2000_2_0113|CARO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 14:59:55|russ2000_2_0114|CARS|26|202109|202109|19|201703|202112|37.31|57.9|2.93|2.56|2.07|1.89|1.41|3.06|0.94|1.3|4.68|8.26|0|0|-11.77|2.36|5.63|8|16.51|5.36|1.65|-0.57|0|0|32955957|51507000|46194000|1580703400|0|0|0||0|1500
2022-02-19 14:59:56|russ2000_2_0115|CASA|20|202109|202109|16|201712|202112|27.51|19.86|2.63|1.45|2.48|1.15|13.1|5.53|4.62|3.27|1.46|0.32|0|0|8.31|6.86|7.25|7|1.87|1.63|1.05|-0.31|0|0|207055111|156460000|24647000|604828600|0|0|0||0|993
2022-02-19 14:59:58|russ2000_2_0116|CASI|103|202109|202109|-159|202209|198200|0|0|54.07|2.33|60.19|4.45|7.87|1.35|0.04|0.01|-14.52|-19.67|0|0|-112.2|-49.09|1.64|3|4.04|1.52|1.55|0.46|0|0|31327228|62629000|16277000|60148700|0|0|0||0|144
2022-02-19 15:00:04|russ2000_2_0117|CATC|66|202112|202112|24|201512|202112|15.03|12.25|1.26|2.1|3.11|3.77|1.71|1.53|0.29|0.04|2.66|6.34|3.01|2.54|10.62|12.3|0|0|1.45|0.73|0.14|0.42|1465585000|4331152000|226206217|377956000|48599000|364861100|0|0|0||0|383
2022-02-19 15:00:09|russ2000_2_0118|CBAY|35|202109|202109|1|201312|201403|22.92|21.58|0|0|0|0|9.54|3.21|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.69|2.06|2.15|1.13|0|0|105781563|113788000|1605000|188878700|0|0|0||0|41
2022-02-19 15:00:12|russ2000_2_0119|CBFV|35|202112|202112|31|201403|202112|13.75|17.12|-1.78|-5.48|2.73|2.78|1.08|0.98|0.26|0.43|-1.89|-1.31|4.24|3.95|4.72|7.74|0|0|0.56|0.29|0.31|0.53|901008625|1226613000|203370125|119674000|18399000|-259262400|0|0|0||0|260
2022-02-19 15:00:16|russ2000_2_0120|CBIO|67|202109|202109|18|200703|201109|37.2|45.32|14.14|-5.05|37.18|3.84|2.45|0.49|0.21|0.17|0|0|0|0|-31.62|-102.96|2.04|1|4.59|0.77|2.14|1.2|0|0|101311961|64528000|3704000|-34971500|0|0|0||0|56
2022-02-19 15:00:21|russ2000_2_0121|CBLK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:00:21|russ2000_2_0122|CBMG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:00:21|russ2000_2_0123|CBNK|18|202112|202112|13|201809|202112|11.47|9.37|0.35|-0.65|1.95|2.1|1.5|1.91|0.26|0.17|0|0|0|0|12.69|18.81|0|0|0.43|0.33|0.35|0.74|1361065713|1797137000|226414544|364193000|3282000|-114850000|0|0|0||0|265
2022-02-19 15:00:24|russ2000_2_0124|CBTX|23|202112|202112|17|201709|202112|18.61|15.41|1.98|-2.78|4.88|4.99|1.42|1.27|0.09|0.09|1.99|3.02|1.51|1.68|7.4|5.88|0|0|1.55|2.18|0.93|0.55|2930122400|3831284000|479218500|950146000|69608000|-398959900|0|0|0||0|511
2022-02-19 15:00:27|russ2000_2_0125|CCB|20|202112|202112|14|201806|202112|19.05|25.64|2.13|0.2|4.49|7.19|2.02|3.98|0.61|0.26|-4.77|5.78|0|0|7.65|10.1|0|0|0.77|1.46|1.05|0.84|1214220118|2363787000|252456235|848488000|23324000|16874100|0|0|0||0|343
2022-02-19 15:00:29|russ2000_2_0126|CDLX|20|202109|202109|-159|202209|198200|0|0|7.87|8.64|7.35|8.2|11.48|3.14|5.06|0.26|-10.6|-18.91|0|0|-196.6|-18.5|6.25|3|9.79|10.98|2.49|1.44|0|0|136193556|237372000|23666000|2116507100|0|0|0||0|591
2022-02-19 15:00:30|russ2000_2_0127|CDMO|110|202109|202109|103|199603|202112|265.26|141.31|1202.38|10.07|1083.63|9.81|17.22|21.42|0.26|2.72|-13.24|-3.17|0|0|-477.5|10.27|2.39|4|2.9|9.58|1.5|3.9|0|0|26820673|163675000|90719000|1048756500|0|0|0||0|257
2022-02-19 15:00:34|russ2000_2_0128|CDNA|35|202109|202109|3|201409|201506|815.89|505.89|7.55|7.15|6.93|8.19|7.94|4.95|-5.5|0.3|-19.62|-5.65|0|0|-56.85|-4.58|6.33|7|5.25|6.05|0.28|0.42|0|0|76657469|363281000|37035000|1973216400|0|0|0||0|475
2022-02-19 15:00:38|russ2000_2_0129|CDXC|59|202106|202106|-159|202209|198200|0|0|7.38|2.34|7.16|2.73|17.56|5.22|0.75|0.66|-5.35|-6.26|0|0|-92.27|-88.66|5.84|8|5.53|3.53|1.07|2.81|0|0|9208447|32902000|6133000|152168000|0|0|0||0|110
2022-02-19 15:00:41|russ2000_2_0130|CDXS|54|202109|202109|-159|202209|198200|0|0|6.52|20.65|6.68|21.61|8.57|12.28|0|0|-7.45|-3.32|0|0|-43.67|-9.92|6.35|7|4.52|14.05|0.12|3.05|0|0|53130294|119189000|35645000|2091761200|0|0|0||0|181
2022-02-19 15:00:43|russ2000_2_0131|CDZI|132|202109|202109|1|199909|199912|194.45|187.19|574.85|340.21|430.93|257.86|14.96|3.74|0.12|0.98|11.39|-10.65|0|0|-31.85|-48.68|1|1|7.96|3.79|0.49|3.04|0|0|6676835|18575000|80866000|203860000|164082424|161560300|1615908|3.86|-63.76|10
2022-02-19 15:00:48|russ2000_2_0132|CEIX|24|202112|202112|17|201709|202112|19.5|24.4|1.03|1.08|0.48|0.67|1.6|1.71|1.57|0.93|10.94|4.96|0|0|4.95|2.84|6.56|6|7.67|4.62|1.97|-1.54|0|0|114239333|149913000|2000506000|1291926200|0|0|0||0|1575
2022-02-19 15:00:50|russ2000_2_0133|CELC|22|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.62|2.54|0|0|0|0|0|0|0|0|0|0|1|1.21|1.31|2.31|0|0|25000684|90366800|655100|113083500|0|0|0||0|30
2022-02-19 15:00:52|russ2000_2_0134|CELH|49|202109|202109|11|201903|202112|384.13|682.73|10.22|22.15|6.51|23.19|16.62|27.88|0.33|0.1|-13.28|-0.98|0|0|-13.33|6.34|7.64|8|2.53|3.07|0.65|0.63|0|0|21454229|61377200|3450500|5557236800|0|0|0||0|154
2022-02-19 15:00:55|russ2000_2_0135|CENT|119|202112|202112|114|199306|202112|29.53|18.59|0.54|1.12|0.34|0.85|1.01|2.35|0.86|0.97|-6.7|-2.19|0|0|3.29|6.89|3.5|6|2.69|0.66|0.97|0.47|0|0|80616400|296038000|509842000|3792884300|0|0|0||0|7000
2022-02-19 15:00:59|russ2000_2_0136|CFFI|100|202112|202112|96|199712|202112|11.6|6|1.66|1.37|1.68|1.3|1.38|0.88|1.28|0.45|4.3|24.5|3.32|3.11|6.7|10.75|0|0|0.55|0.13|0.44|-0.44|734334193|1914614000|142523855|564908000|45397000|181499300|179939200|179604250|126510|50.75|33.76|697
2022-02-19 15:01:03|russ2000_2_0137|CHCT|27|202112|202112|22|201606|202112|132.96|55.45|16.54|16.42|11.74|12.41|2367.36|2.52|0.47|0.57|-9.53|-1.07|4.95|3.65|1.74|3.2|2.43|3|2.41|0.96|0.61|1.73|0|0|5399793|2351000|2658000|1419603900|0|0|0||0|30
2022-02-19 15:01:05|russ2000_2_0138|CHMG|88|202112|202112|84|200012|202112|13.66|8.49|-0.16|-6.97|2.35|2.43|1.13|1.03|0.29|0.09|4.48|2.32|3.41|2.59|7.12|12.78|0|0|0.79|0.21|0.21|0.5|1025190123|2155433000|206758340|819007000|25515000|-613576700|0|0|0||0|341
2022-02-19 15:01:09|russ2000_2_0139|CHMI|35|202109|202109|32|201312|202112|15.91|31.32|-25.81|-17.96|8.02|5.2|0.86|0.96|0.32|0.48|1.87|8.5|12.46|12.31|4.49|3.43|0|0|1.95|3.39|0.69|0.64|0|0|1089114580|928826000|0|-519614700|0|0|0||0|15
2022-02-19 15:01:12|russ2000_2_0140|CHRA|19|202109|202109|1|201806|201809|67.99|57.02|4.88|1.24|2.36|0.54|4.18|7.56|3.51|2.99|-1.18|-1.18|0|0|-11.56|-18.73|2.64|2|0.85|0.54|0.5|0.53|0|0|17021000|22400000|64387000|329435700|155681280|150410820|208378|4.66|55.56|573
2022-02-19 15:01:13|russ2000_2_0141|CIO|36|202109|202109|31|201403|202112|37.82|19.26|9.03|9.44|3.39|5.19|2.06|2.55|2.57|1.35|-14|5.97|7.44|3.05|0.48|4.84|2.16|2|1.18|0.68|0.83|0.71|0|0|24095138|17697000|0|1550322100|0|0|0||0|20
2022-02-19 15:01:15|russ2000_2_0142|CISN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:15|russ2000_2_0143|CIVB|88|202112|202112|84|200012|202112|16.05|9.71|1.7|-2.1|2.49|2.99|1.13|1.04|0.68|0.5|4.65|6.67|3.51|2.1|3.96|8.27|0|0|0.55|0.66|0.43|0.92|979649015|2416701000|173423661|265969000|22445000|-268231900|0|0|0||0|459
2022-02-19 15:01:19|russ2000_2_0144|CIX|99|202109|202109|95|199803|202112|46.05|18.06|1.33|1.49|1.42|2.05|1.47|1.62|-0.48|0.18|3.82|3.66|3.61|3.62|7.34|9.2|2.66|5|0.2|0.07|0.68|1.45|0|0|29364458|75959000|28543000|198207000|274165970|274172600|151492|22.1|57.28|513
2022-02-19 15:01:24|russ2000_2_0145|CJ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:24|russ2000_2_0146|CLAR|95|202109|202109|46|201006|202112|45.38|46.91|1.76|3.55|1.71|2.8|1.58|3.75|0.12|0.71|-0.46|-3.22|0.63|0.37|-8.43|6.75|3.48|7|4.07|1.61|1.11|0.65|0|0|57692351|10170000|32444000|1184445200|0|0|0||0|600
2022-02-19 15:01:28|russ2000_2_0147|CLBK|19|202112|202112|15|201803|202112|54.47|24.62|7.22|3.54|8.64|8.11|1.83|2.22|1.08|0.35|2.42|11.38|0|0|2.63|5.38|0|0|1.18|0.76|0.33|0.58|5710237294|7570216000|1388091294|1774810000|78708000|964968000|0|0|0||0|628
2022-02-19 15:01:29|russ2000_2_0148|CLDR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:29|russ2000_2_0149|CLNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:30|russ2000_2_0150|CLPR|25|202109|202109|-159|202209|198200|0|0|10.37|10.23|1.62|1.31|3.28|5.23|18.4|36.49|-6.96|8.69|4.47|3.87|-0.33|-0.56|1.71|2|1.57|0.51|0.73|0.84|0|0|59046478|59130000|0|1250760300|0|0|0||0|156
2022-02-19 15:01:31|russ2000_2_0151|CLSD|28|202109|202109|-159|202209|198200|0|0|794.72|35.16|860.79|38.95|7.08|9.29|0.35|0.11|-29.95|-8.37|0|0|-122.17|-174.19|0|0|3.6|2.04|-0.41|1.19|0|0|39295192|25217000|695000|137075900|0|0|0||0|33
2022-02-19 15:01:33|russ2000_2_0152|CLUB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:33|russ2000_2_0153|CLXT|23|202109|202109|-159|202209|198200|0|0|515.72|1.75|559.02|2.04|11.66|5.01|0.04|0.06|-25.39|-45.66|0|0|-73.93|-127.24|1|1|1.88|1|1.63|-3.59|0|0|47750900|13922000|21476000|65399700|0|0|0||0|59
2022-02-19 15:01:35|russ2000_2_0154|CMRE|49|202109|202109|45|201009|202112|17.65|5.62|5.18|5.8|2.13|2.38|1.44|0.96|2.3|1.54|-4.69|-14.38|7.35|3.45|4.18|9.09|2|2|1.03|0.95|1.56|0.05|0|0|143449617|283303000|3710516000|3665011900|0|0|0||0|1804
2022-02-19 15:01:37|russ2000_2_0155|CNCE|36|202109|202109|13|201506|201809|17.44|3.36|267.45|0.28|370.82|3.44|2.52|1.16|0.32|0.45|-13.21|-23.15|0|0|-32.21|-55.72|0|0|2.79|0.94|0.49|-1.16|0|0|125218971|106223000|14133000|9194100|0|0|0||0|71
2022-02-19 15:01:40|russ2000_2_0156|CNNE|21|202109|202109|18|201706|202112|26.28|9.3|2.67|4.39|2.58|4.48|1.32|0.92|0.07|0.07|-5.67|2.38|0|0|19.2|9.7|1|1|1.67|1.62|0.65|1.91|0|0|332055556|234200000|276900000|3210866600|0|0|0||0|14509
2022-02-19 15:01:42|russ2000_2_0157|CNST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:01:42|russ2000_2_0158|CNTY|110|202109|202109|107|199503|202112|29.09|16.29|2.17|2|1.71|1.01|1.3|2.66|0.67|3.41|-3.99|0.44|0|0|2.15|3.97|2.83|6|1.14|2.52|0.92|1.75|0|0|21711982|100759000|505118000|744996200|0|0|0||0|2769
2022-02-19 15:01:47|russ2000_2_0159|CNXN|96|202112|202112|92|199812|202112|22.58|17.91|0.22|0.39|0.26|0.42|1.88|1.69|0.04|0|1.94|3.06|0|0|10.36|10.53|4.62|7|1.45|1.15|1.5|0.49|0|0|46578589|108310000|70590000|1068465400|0|0|0||0|2598
2022-02-19 15:01:51|russ2000_2_0160|COLD|20|202109|202109|10|201809|202103|121.05|321.58|4.19|4.49|2.83|3.18|4.22|2.18|2.45|0.68|-12.77|-20.68|2.37|2.65|1.1|-1.12|3.38|2|4.88|2.56|0.44|1.62|0|0|226412111|152770000|336363000|11312349300|0|0|0||0|16300
2022-02-19 15:01:53|russ2000_2_0161|COLL|31|202109|202109|5|202009|202112|18.77|7.13|7.09|2.3|8.48|2.33|4.83|2.71|0.56|1.04|-7.3|2.7|0|0|-28.03|21.77|5.06|6|9.92|10.02|0.95|-0.37|0|0|130467643|193241000|27464000|756381100|0|0|0||0|234
2022-02-19 15:01:55|russ2000_2_0162|COOP|138|202112|202112|32|201312|202112|42.04|2.61|116.18|3.44|59.08|1.03|10.38|0.97|3.4|2.28|29.38|44.39|0|0|2.84|9.86|2.92|3|4.06|2.88|0.43|0.97|82477535740|181923000000|1994433200|895000000|98000000|12702641800|0|0|0||0|8200
2022-02-19 15:01:58|russ2000_2_0163|CPLG|19|202109|202109|3|201803|201812|18.86|15.99|2.38|2.77|1.12|1.98|0.76|1.04|0.94|0.61|17.85|9.59|13.52|11.63|-8.04|-1.76|2.21|2|1.79|2.92|1.69|0.88|0|0|122342875|174000000|14000000|1279665800|915128000|960571000|14840958|15.67|131.61|32
2022-02-19 15:02:00|russ2000_2_0164|CPRX|71|202109|202109|9|201909|202112|15.59|17.36|3.11|3.92|4.33|5.43|4.67|3.67|0|0|-17.98|1.65|0|0|-35.59|23.31|7.58|8|4.58|3.48|0.9|-0|0|0|40827453|174792000|4044000|554249400|0|0|0||0|74
2022-02-19 15:02:03|russ2000_2_0165|CRBP|33|202109|202109|-159|202209|198200|0|0|73.33|-7.74|76.06|44.1|14.9|0.97|0.1|0.24|-26.33|-68.87|0|0|-160.37|-53.28|0|0|12.88|4.57|2.08|-1.09|0|0|46932260|106862800|7429400|-11921500|0|0|0||0|76
2022-02-19 15:02:04|russ2000_2_0166|CRD.B|151|202109|202109|128|198912|202112|19.42|10.3|0.72|0.45|0.67|0.37|2.74|1.8|0.74|0.64|3.26|6.16|2.79|3.2|9.5|11.77|0|0|0.74|0.03|0.73|0.14|0|0|45971784|36929000|134910000|500101300|0|0|0||0|8985
2022-02-19 15:02:09|russ2000_2_0167|CRNX|19|202109|202109|-159|202209|198200|0|0|208.8|189.65|236.2|239.53|3.91|6.62|0|0|-7.75|-1.76|0|0|-43.83|-45.23|0|0|5.4|2.75|1.27|1.87|0|0|141596438|193325000|4886000|1156147200|0|0|0||0|93
2022-02-19 15:02:11|russ2000_2_0168|CRVS|27|202109|202109|1|202109|202112|60.42|40.17|0|0|0|0|2|1.07|0|0|0|0|0|0|0|0|0|0|3.37|0.48|-0.5|-7.79|0|0|100669320|76329000|3959000|36318400|0|0|0||0|42
2022-02-19 15:02:12|russ2000_2_0169|CSTE|44|202112|202112|39|201203|202112|28.44|20.09|2.05|0.51|2.18|0.64|2.82|0.77|0.05|0.04|6.88|12.21|1.87|2.73|12.41|3.59|5.26|5|1.83|0.59|1.26|0.56|0|0|90173854|85543000|375802000|313238500|0|0|0||0|1999
2022-02-19 15:02:15|russ2000_2_0170|CSTR|26|202112|202112|21|201609|202112|27.98|10.16|-0.57|-2.47|3.56|3.48|1.27|1.26|0.32|0.08|5.03|2.88|1.38|1.1|5.75|12.64|0|0|1.55|0.39|0.94|0.6|1653011000|2674392000|409672354|415125000|25886000|-331020700|0|0|0||0|392
2022-02-19 15:02:17|russ2000_2_0171|CSWI|31|202112|202112|25|201509|202112|31.57|37.23|2.86|3.83|2.73|3.42|3.15|4.18|0.24|0.5|0.41|-1.54|0.57|0.48|8.23|8.37|6.4|6|0.99|0.55|1.04|1.26|0|0|26364143|16184000|82557000|2066681200|0|0|0||0|2300
2022-02-19 15:02:19|russ2000_2_0172|CTMX|29|202109|202109|-159|202209|198200|0|0|13.01|0.71|21.12|3.9|7.45|2.47|-0|0.04|-20.74|-35.83|0|0|-133.96|-74.08|0|0|4.51|4.74|0.52|0.45|0|0|278648481|236289000|26441000|46892100|0|0|0||0|146
2022-02-19 15:02:20|russ2000_2_0173|CTSO|65|202106|202106|-159|202209|198200|0|0|18.21|2.33|16.73|3.69|23.51|2.33|0.49|0.19|-9.71|0.86|0|0|-230.1|-20.07|5.45|7|4.92|2.91|0.47|0.47|0|0|12131597|61042800|17450700|103294900|0|0|0||0|195
2022-02-19 15:02:23|russ2000_2_0174|CUE|21|202109|202109|-159|202209|198200|0|0|89.14|41.38|98.49|49.39|6.12|5.73|0|0|-10.24|-2.25|0|0|-92.36|-62.92|0|0|5.89|6.41|1.4|-2.81|0|0|49561163|67633000|5708000|296346900|0|0|0||0|52
2022-02-19 15:02:25|russ2000_2_0175|CULP|151|202109|202109|127|199003|202112|17.03|16.61|0.54|0.26|0.46|0.35|1.36|0.86|0.57|0.3|2.46|4.41|1.42|4.92|3.61|5.19|2.56|5|0.76|0.14|0.68|0.01|0|0|17466094|28229000|56914000|82268800|0|0|0||0|1430
2022-02-19 15:02:30|russ2000_2_0176|CURO|23|202112|202112|16|201712|202112|7.43|8.16|1.55|2.4|0.72|1.07|15.78|3.56|17.09|12.14|-11.15|-29.43|1.79|2.4|7.22|4.34|0|0|2.09|1.78|2.69|-0.66|0|0|142370500|63179000|170935000|1589881300|0|0|0||0|3900
2022-02-19 15:02:32|russ2000_2_0177|CUTR|74|202109|202109|71|200403|202112|138.94|91.32|1.67|3.07|2.61|3.38|4.42|12.47|1.45|2.42|2.01|-3.03|0|0|-6.11|6|5.24|8|4.1|8.61|1.17|0.5|0|0|73988458|162486000|17474000|677596400|0|0|0||0|323
2022-02-19 15:02:36|russ2000_2_0178|CVCY|84|202112|202112|80|200112|202112|16.34|9.09|-2.46|-12.26|3.05|3.64|1.27|1.02|0.16|0.16|2.34|4.34|1.79|2.24|8.15|10.99|0|0|0.32|0.27|0.3|0.19|810209869|2122797000|290434824|1272675000|8380000|-985711100|0|0|0||0|258
2022-02-19 15:02:39|russ2000_2_0179|CVIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:02:40|russ2000_2_0180|CVLY|104|202112|202112|100|199612|202112|15.55|12.69|1.83|-5.89|2.62|2.72|1.22|1.04|0.69|0.32|-0.78|3.4|2.78|2.22|5.85|5.61|0|0|0.23|0.55|0.46|0.21|768250471|2143765000|126295637|545494000|23652000|-459454000|203837440|205472960|319810|21.52|26.89|346
2022-02-19 15:02:44|russ2000_2_0181|CVNA|23|202109|202109|-159|202209|198200|0|0|2.04|2.18|1.38|2.21|35.18|51.97|8.23|9.51|-25.99|-2.03|0|0|-8.05|-3.38|5.22|7|34.62|12.59|1.85|0.35|0|0|163256500|297000000|1606000000|23695887200|0|0|0||0|10400
2022-02-19 15:02:46|russ2000_2_0182|CVTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:02:46|russ2000_2_0183|CWBR|31|202109|202109|-159|202209|198200|0|0|0|0|0|0|11.54|2.26|0|0|0|0|0|0|0|0|0|0|2.47|1.17|1.8|-0.98|0|0|13517364|15015200|293500|16671200|0|0|0||0|12
2022-02-19 15:02:47|russ2000_2_0184|CWCO|119|202109|202109|103|199512|202109|27.28|164.43|3.96|2.03|3.95|2.57|2|1.06|0.2|0|0.81|2.98|2.52|3.14|6.49|0.07|2.14|3|1.93|0.76|0.76|-0.23|0|0|27891422|42897600|57336200|130107000|0|0|0||0|102
2022-02-19 15:02:51|russ2000_2_0185|CWEN|38|202109|202109|27|201503|202112|70.73|118.4|8.02|10.39|2|3.34|1.16|2.32|3.13|4.41|-2.72|-2.1|5.33|3.71|0.63|0.33|0|0|4.17|1.83|1.05|1.03|0|0|178527778|189000000|7784000000|12965725200|0|0|0||0|301
2022-02-19 15:02:53|russ2000_2_0186|CWEN.A|38|202109|202109|34|201306|202112|55.81|109.97|7.59|10.15|1.95|3.11|1.03|2.16|3.13|4.41|-23.13|-2.26|5.83|4|0.63|0.33|2.12|2|3.98|0.86|1.18|1.06|0|0|178527778|189000000|7784000000|12671290400|0|0|0||0|301
2022-02-19 15:02:55|russ2000_2_0187|CWH|27|202109|202109|21|201609|202112|217.48|7.1|0.53|0.51|0.26|0.35|18.7|9.13|46.39|8.08|1.85|12.41|2.03|3.26|5.75|15|7.32|8|16.18|20.55|2.54|-0.76|0|0|168438375|132795000|1268876000|3424891700|0|0|0||0|11947
2022-02-19 15:02:57|russ2000_2_0188|CWK|19|202109|202109|1|202109|202112|61.89|67.39|0.71|0.81|0.42|0.57|3.71|4.06|3.2|2.64|-11.71|0.29|0|0|-2.66|1.75|5.29|5|2.75|2.8|1.41|0.61|0|0|727056250|1188500000|434700000|7097955200|0|0|0||0|50000
2022-02-19 15:02:58|russ2000_2_0189|CYCN|15|202109|202109|-159|202209|198200|0|0|23|4.38|36.22|17.85|1.95|1.2|0.06|0.06|-50.91|-22.94|0|0|-97.12|-93.2|0|0|3.32|1.44|1.85|-1.81|0|0|77207400|62503000|1561000|8578500|0|0|0||0|34
2022-02-19 15:02:59|russ2000_2_0190|CYRX|65|202109|202109|-159|202209|198200|0|0|187.03|12.25|155.57|11.81|9.61|4.46|-104.49|0.18|-12.36|-9.73|0|0|-583.33|-4.46|2.95|3|9.25|5.72|0.67|-0.65|0|0|34465652|349482000|61278000|2627198000|0|0|0||0|750
2022-02-19 15:03:02|russ2000_2_0191|DBI|70|202109|202109|60|200503|202003|48.98|5.42|0.74|0.36|0.78|0.33|2.74|2.39|0.59|0.58|10.98|17.6|4.12|7.5|7.23|0.99|5.35|7|8.59|10.8|1.25|1.1|0|0|211776687|83069000|928227000|1131463000|0|0|0||0|11400
2022-02-19 15:03:06|russ2000_2_0192|DCPH|22|202112|202112|-159|202209|198200|0|0|27.55|2.98|33.2|5.9|4.7|1.6|0|0|-7.95|-1.5|0|0|-49.86|-68.85|2.29|4|5.55|10.62|1.6|2.76|0|0|359892300|285634000|45410000|267684700|0|0|0||0|280
2022-02-19 15:03:07|russ2000_2_0193|DFIN|27|202109|202109|21|201609|202112|40.29|19.58|1.05|1.74|0.69|1.68|3.57|4.35|2.01|0.64|-0.19|4.49|0|0|6.29|15.49|6.77|8|2.8|0.95|1.79|0.26|0|0|33975000|122900000|63400000|1685413400|0|0|0||0|2350
2022-02-19 15:03:09|russ2000_2_0194|DLTH|29|202109|202109|25|201509|202112|26.85|14.31|1.34|0.74|1.27|0.72|5.24|2.4|0.32|0.13|0|0|0|0|16.22|13.61|8.16|8|8.97|2.68|0.47|1.16|0|0|11551156|20390000|289609000|503143500|0|0|0||0|2977
2022-02-19 15:03:11|russ2000_2_0195|DNLI|20|202109|202109|4|202012|202112|303.97|318.57|59.37|12.38|61.49|15.66|5.39|5.34|0|0|-7.68|-4.41|0|0|-15.84|2.83|0|0|7.49|4.33|1.7|0.41|0|0|641301056|1039175000|71208000|4370989100|5405096160|5393175030|23548962|44.3|-47.55|360
2022-02-19 15:03:13|russ2000_2_0196|DOMO|19|202109|202109|-159|202209|198200|0|0|6.19|5.5|5.88|5.22|22.59|37.11|-1.68|-0.91|-11.08|0.34|0|0|-313.12|-1286.6|7.57|8|8.39|4.43|2.3|0.61|0|0|116238438|84245000|34736000|1346820400|0|0|0||0|756
2022-02-19 15:03:14|russ2000_2_0197|DOVA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:03:14|russ2000_2_0198|DRRX|87|202109|202109|4|201203|201303|5.34|7.39|15.53|18.12|16.55|23.97|10.57|3.29|0.97|0.32|-5.4|-16.54|0|0|-50.56|-31.33|3.69|2|3.61|3|1.66|0.92|0|0|45763023|80796000|4132000|161085900|0|0|0||0|79
2022-02-19 15:03:18|russ2000_2_0199|DS|79|202109|202109|57|200212|201703|3.73|4.04|19.49|0.7|0.63|0.46|1.7|24.53|0.93|1.29|448.83|-20.83|270.01|15.74|-8.11|-14.41|6.65|8|4.11|3.52|1.94|0.86|0|0|235772461|67281000|360836000|190370700|0|0|0||0|3072
2022-02-19 15:03:22|russ2000_2_0200|DSKE|25|202109|202109|17|201709|202112|45.21|15.16|0.8|0.74|0.3|0.5|2.69|4.04|3.05|3.33|-14.02|2.03|0|0|-4.24|7.43|3.35|4|2.15|2.37|0.93|0.71|0|0|79248115|147500000|397700000|1149903300|0|0|0||0|4304
2022-02-19 15:03:24|russ2000_2_0201|DWSN|107|202109|202109|63|199803|201312|24.62|59.35|1.34|0.79|1.7|2.38|23.03|0.78|0.42|0|0|0|0|0|-1.4|-35.39|3.34|2|1.36|0.04|0.1|-3.33|0|0|17044883|36601000|33644000|18036000|54380970|54353830|408893|2.3|9.52|219
2022-02-19 15:03:28|russ2000_2_0202|DZSI|83|202112|202112|24|201309|201909|168.27|157.17|0.93|1.01|0.88|1.06|1.65|3.05|0.32|0.01|-2.63|-11.14|0|0|-18.94|-26.17|4.42|7|1.11|0.94|2.56|-0.27|0|0|47096185|53474000|22482000|366342600|0|0|0||0|830
2022-02-19 15:03:32|russ2000_2_0203|ECOR|19|202109|202109|-159|202209|198200|0|0|83.48|0.9|710.86|6.53|2.5|1.1|0.05|0.05|-20.69|-32.35|0|0|-135.18|-61.99|1.5|2|2.66|1.42|0.76|-3.62|0|0|39442625|38996100|710800|4404600|0|0|0||0|45
2022-02-19 15:03:33|russ2000_2_0204|EDIT|28|202109|202109|-159|202209|198200|0|0|77.72|55.14|83.42|75.29|5.37|3.25|0.06|0.04|-9.54|-8.88|0|0|-54.64|-39.95|0|0|12.53|16.67|2.85|1.95|0|0|346395615|557841000|43432000|1350477200|0|0|0||0|235
2022-02-19 15:03:35|russ2000_2_0205|EEX|23|202109|202109|7|201703|201812|42.65|9|5.19|4.09|3.33|2.3|1.44|0.94|-5.85|-5|7.59|4.12|5.84|5.55|-16.02|-14.33|2.83|2|0.97|0.42|1.61|1.67|0|0|99925800|303600000|20100000|476399300|0|0|0||0|542
2022-02-19 15:03:36|russ2000_2_0206|EGAN|90|202112|202112|50|200906|202112|144.85|58.47|10.29|2.99|8.18|4.02|35.49|6.46|-1.25|0|-2.06|-6.91|0|0|-27.47|6.56|5.17|8|2.65|0.61|2.01|0.69|0|0|18165922|68481000|5170000|241585700|0|0|0||0|570
2022-02-19 15:03:40|russ2000_2_0207|EGLE|67|202109|202109|63|200603|202112|74.83|6.89|11.6|1.99|7.66|1.12|2.93|0.96|1.15|0.75|-5.68|-2.05|3.81|4.73|-3.07|9.95|1.32|4|7.77|7.66|2.34|0.78|0|0|59436780|100011700|923760400|936605600|0|0|0||0|900
2022-02-19 15:03:43|russ2000_2_0208|EGRX|36|202109|202109|27|201503|202112|162.49|132.08|7.35|3.41|7.84|3.89|20.01|3.63|0.26|0.15|-0.32|2.94|0|0|8.08|2.59|6.74|8|13.14|4.49|1.51|-0.2|0|0|84199294|99741000|1775000|609989300|0|0|0||0|106
2022-02-19 15:03:45|russ2000_2_0209|EIDX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:03:46|russ2000_2_0210|ELF|26|202112|202112|17|201709|202112|113.52|94.37|4.14|4.7|3.54|4.59|5.48|5.67|0.82|0.32|-0.7|0.29|0|0|3.63|5.02|6.81|8|8.02|3.5|1.87|2.37|0|0|33838125|32889000|12231000|1756201700|0|0|0||0|288
2022-02-19 15:03:48|russ2000_2_0211|ELOX|87|202109|202109|-159|202209|198200|0|0|979.36|129.5|730.99|269.81|12.75|1.82|0.85|0.28|0|0|0|0|-125.04|-54.51|1|1|0.99|0.96|3.18|-0.08|0|0|10125513|52432000|1841000|19424400|0|0|0||0|25
2022-02-19 15:03:50|russ2000_2_0212|ELVT|27|202112|202112|14|201803|202109|116.2|5.97|0.97|1.2|0.32|0.29|3.08|0.69|7.41|4.64|6.29|16.66|0|0|0.52|-5.98|5.7|5|2.15|2.85|1.61|-2.28|0|0|85636300|84978000|38822000|454524300|0|0|0||0|437
2022-02-19 15:03:51|russ2000_2_0213|EML|151|202109|202109|136|198712|202112|18.3|18.13|0.69|0.8|0.65|0.54|1.41|1.4|0.29|0.75|2.22|3.25|2.76|1.76|8.25|4.45|2.91|5|0.57|0.68|0.5|0.26|0|0|9020893|8703400|36676500|232888500|157319264|157246561|272316|25.07|4.02|1323
2022-02-19 15:03:57|russ2000_2_0214|ENFC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:03:57|russ2000_2_0215|EOLS|20|202109|202109|-159|202209|198200|0|0|4.52|3.2|4.04|3.44|7.93|3.62|1.54|0.2|-6.36|-20.98|0|0|-95.99|-135.31|5|5|9.44|4.68|2.15|-0.49|0|0|92847200|107796000|3960000|282296800|0|0|0||0|149
2022-02-19 15:03:59|russ2000_2_0216|EPC|88|202112|202112|84|200012|202112|49.22|21.39|1.66|1.56|1.24|1.2|2.93|1.56|1.53|0.94|3.55|0.68|1.92|1.32|6.46|3.93|3.46|5|4.78|3.98|0.84|0.62|0|0|370027273|239800000|356600000|3219924600|0|0|0||0|6900
2022-02-19 15:04:03|russ2000_2_0217|EPRT|20|202112|202112|14|201806|202112|51.17|46.73|18.55|21.5|11.38|15.46|1.59|1.82|1.01|0.57|-17.68|-11.33|4.44|3.47|2.1|3.41|2.21|2|3.66|2.29|1.38|2.13|0|0|66297706|59758000|0|4435581700|0|0|0||0|37
2022-02-19 15:04:05|russ2000_2_0218|EQ|18|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.04|1.55|0|0|0|0|0|0|0|0|0|0|1.65|1.65|0.56|-1.4|0|0|61917921|90694000|243000|37286500|0|0|0||0|31
2022-02-19 15:04:06|russ2000_2_0219|EQBK|30|202112|202112|25|201509|202112|17.96|9.34|3.48|-3.75|3.42|3.02|1.24|1.39|0.84|0.19|0|0|0|0|1.93|10.04|0|0|1.48|0.57|0.62|0.13|2468492179|4420004000|421323643|1586573000|104038000|-630521000|0|0|0||0|623
2022-02-19 15:04:08|russ2000_2_0220|ERI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:04:08|russ2000_2_0221|ESQ|24|202112|202112|18|201706|202112|19.98|16.31|-0.71|-0.53|4.18|3.95|1.66|1.8|0|0|-4.04|0.01|0|0|10.13|13.36|0|0|0.86|0.36|0.94|-0.7|637560667|1028409000|198313143|297540000|3334000|-32898700|0|0|0||0|99
2022-02-19 15:04:09|russ2000_2_0222|ESSA|65|202112|202112|59|200703|202112|30.32|10.45|5.55|-3.41|3.55|2.66|0.91|0.9|1.83|0.08|12.12|19.74|2.2|2.78|1.71|8.32|0|0|1.23|0.12|0.42|-0.01|956614855|1634734000|253206935|370575000|13543000|-219504900|0|0|0||0|251
2022-02-19 15:04:12|russ2000_2_0223|ESTE|88|202109|202109|81|200006|202009|11.55|8.06|3.47|4.32|2.5|1.39|1.67|1.11|0.25|0.57|-4|-3.9|0|0|11.54|-1.2|2.17|3|1.84|1.98|1.34|-0.45|0|0|5619303|441000|1364669000|1350501900|0|0|0||0|61
2022-02-19 15:04:16|russ2000_2_0224|ESXB|61|202109|202109|59|200703|202112|26.45|10.66|2.15|-1.59|4.4|4.08|0.98|1.38|0.54|0.39|0.61|2.28|4.55|2.3|1.27|9.86|0|0|0.31|0.15|0.69|0.7|1032926593|1498802000|184065297|424921000|31778000|-99614000|253849980|259922600|1855607|11.3|61.89|246
2022-02-19 15:04:19|russ2000_2_0225|ETSY|31|202109|202109|17|201709|202112|83.26|65.6|8.26|13.26|9.1|14.42|18.33|52.72|1.67|4.26|-2.16|0.07|0|0|6.4|21.6|7|8|6.53|7.15|0.41|0.35|0|0|667010179|816832000|198902000|29591424100|0|0|0||0|2338
2022-02-19 15:04:21|russ2000_2_0226|EVBG|25|202109|202109|-159|202209|198200|0|0|12.82|7.86|12.37|7.23|19.1|6.45|1.28|1.65|-4.39|-3.13|0|0|-29.89|-12.13|6.1|4|8.15|8.6|0.91|0.88|0|0|254767391|546522000|10772000|2719158300|0|0|0||0|1730
2022-02-19 15:04:23|russ2000_2_0227|EVBN|88|202112|202112|82|200106|202112|14.08|8.94|1.54|-1.83|2.41|2.44|1.32|1.21|0.63|0.37|0.63|3.51|3.25|3.04|6.88|9.78|0|0|0.24|0.37|0.52|0.48|683825743|1937037000|87669055|234929000|23889000|-162161700|0|0|0||0|385
2022-02-19 15:04:27|russ2000_2_0228|EVH|31|202109|202109|4|201506|201606|1.98|2.9|2.66|2.41|2.37|2.36|1.62|3.96|0.25|0.39|-19.14|-5.8|0|0|-2.55|-5.31|3.54|5|11.85|7.6|1.6|-1.08|0|0|181655593|252496000|131692000|2391307600|0|0|0||0|2900
2022-02-19 15:04:29|russ2000_2_0229|EVI|113|202112|202112|87|200003|202112|58.08|46.83|0.88|1.77|0.94|1.55|3.19|3.85|0.34|0.13|5.51|0.42|4.26|11.11|12.65|8.07|3.86|7|1.62|4.53|0.16|-1.87|0|0|2815243|6004000|17703000|456335500|383922882|398744640|850218|31.23|4.38|526
2022-02-19 15:04:35|russ2000_2_0230|EVLO|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.33|10.68|0|0|0|0|0|0|0|0|0|0|5.15|11.03|1.24|1.95|0|0|106506188|95938000|17151000|303951900|0|0|0||0|90
2022-02-19 15:04:37|russ2000_2_0231|EVOP|19|202109|202109|-159|202209|198200|0|0|2|2.82|2.01|2.39|9.36|13.7|-1.63|-1.39|-18.39|1.53|0|0|-16.55|-41.94|5|5|5.52|1.66|1.64|1.17|0|0|308828250|415894000|99858000|1354909000|0|0|0||0|2200
2022-02-19 15:04:38|russ2000_2_0232|EVRI|66|202109|202109|63|200603|202112|32.53|32.32|1.98|4.55|1.15|3.46|9.09|26.92|-2.55|13.5|-1.93|2.06|0|0|0.99|5.74|3.89|6|3.23|1.94|1.72|0.6|0|0|114961908|215551000|128707000|2725625300|0|0|0||0|1300
2022-02-19 15:04:41|russ2000_2_0233|EXTN|31|202109|202109|15|201512|201909|40.77|69.74|0.92|1.04|0.49|0.17|1|0.47|0.92|2.66|-3.42|-11.78|0|0|-6.19|-13.9|3.15|2|2.29|5.59|0.77|-1.91|0|0|33005607|57520000|653563000|616603000|0|0|0||0|3100
2022-02-19 15:04:43|russ2000_2_0234|EYE|21|202109|202109|17|201709|202112|240.28|27.08|2.12|1.96|1.86|2.16|4.35|4.01|1.12|0.6|-0.75|0.26|0|0|3.15|10.11|7.29|8|6.4|7.25|1.56|1.6|0|0|162158158|439117000|678161000|4194457900|4036630929|4710555480|41151996|48.81|3.03|12792
2022-02-19 15:04:45|russ2000_2_0235|FATE|37|202109|202109|-159|202209|198200|0|0|121.74|92.64|122.29|101.92|6.45|7.57|-0.43|0.05|-16.5|-7.28|0|0|-61.42|-31.91|0|0|6.41|12.04|2.17|0.94|0|0|183315914|678701000|139587000|4846515400|0|0|0||0|390
2022-02-19 15:04:47|russ2000_2_0236|FBIO|45|202109|202109|-159|202209|198200|0|0|8.61|2.65|8.01|3.05|5.27|2.61|2.89|0.66|-56.02|-44.64|0|0|-39.18|-13.89|2.22|3|4.95|0.86|1.68|0.95|0|0|114151878|252721000|33390000|170182400|239875506|197676126|1065286|2.43|-23.34|111
2022-02-19 15:04:49|russ2000_2_0237|FBK|26|202112|202112|21|201609|202112|18.07|11.3|0.89|-0.8|3.03|3.55|1.67|1.51|0.32|0.12|0.83|3.52|1.07|1|8.41|12.23|0|0|1.8|0.86|1.05|0.02|5387801083|10836897000|1282787667|3348178000|185425000|-481098200|0|0|0||0|1852
2022-02-19 15:04:51|russ2000_2_0238|FBM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:04:51|russ2000_2_0239|FBMS|88|202112|202112|76|200212|202112|18.98|12.97|-0.39|-6.01|2.59|4.32|1.28|1.23|0.77|0.21|-2.43|3.2|1.21|1.49|4.45|7.77|0|0|0.66|1.17|0.15|1.13|1036714307|5226784000|318920007|2671545000|132448000|-1155502100|0|0|0||0|744
2022-02-19 15:04:55|russ2000_2_0240|FCBP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:04:55|russ2000_2_0241|FCCO|92|202112|202112|88|199912|202112|16.25|10.39|0.18|-7.64|2.64|2.82|1.09|1.12|0.7|0.11|1.13|3.98|2.11|2.32|4.05|10.35|0|0|0.41|0.13|0.53|0.09|537013362|1361291000|139765434|593194000|35847000|-422211800|0|0|0||0|244
2022-02-19 15:04:59|russ2000_2_0242|FCCY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:04:59|russ2000_2_0243|FCPT|29|202109|202109|25|201509|202112|242.09|27.05|19.68|16.45|14.88|11.57|10.45|2.58|0.95|1.02|0.57|-2.42|4.44|4.35|8.62|5.01|2.48|2|2.65|2.05|0.61|1.75|0|0|38943481|7809000|5040000|3190573400|0|0|0||0|349
2022-02-19 15:05:03|russ2000_2_0244|FDBC|88|202112|202112|84|200012|202112|18.01|13.81|0.11|-7.3|3.42|4.21|1.32|1.57|1.32|0.05|6.89|1.76|3.4|2.15|4.67|12.61|0|0|1.68|1.07|0.21|1.61|618275134|2169865000|113145608|96877000|29310000|246839300|322877583|329837606|245639|57.19|-9.44|265
2022-02-19 15:05:07|russ2000_2_0245|FENC|84|202109|202109|16|201112|201512|9.44|14.33|0|0|6971580.92|6746691.2|9.25|5.72|0.02|0.01|-286.91|-16.5|0|0|2.85|-77.58|0|0|1.38|1.16|-1.22|-0.14|0|0|10174561|24335000|421000|93001800|0|0|0||0|9
2022-02-19 15:05:10|russ2000_2_0246|FFWM|36|202112|202112|29|201409|202112|17.06|10.49|2.99|-0.84|3.61|4.03|1.59|1.86|1.74|0.2|10.26|2.31|1.71|1.45|4.29|12.17|0|0|1.6|1.89|1.26|-0.4|3600427152|8811960000|844988333|2313135000|37920000|-236145500|0|0|0||0|502
2022-02-19 15:05:12|russ2000_2_0247|FG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:05:13|russ2000_2_0248|FGBI|56|202112|202112|48|200912|202112|11.75|8.95|-3.03|-2.22|2.25|2.11|1.13|1.01|0.24|0.19|1.81|9.24|3.72|2.9|7.65|10.01|0|0|0.61|0.13|0.57|-0.13|1422414283|2596492000|358599075|472369000|58637000|-231764900|0|0|0||0|453
2022-02-19 15:05:15|russ2000_2_0249|FIT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:05:16|russ2000_2_0250|FIXX|19|202109|202109|-159|202209|198200|0|0|139.53|0.75|183.08|5.79|3.13|1.09|0|0|-15.04|-22.94|0|0|-47.09|-46.44|0|0|6.39|7.88|-0.6|-3.22|0|0|212281413|187551000|37725000|27905600|0|0|0||0|205
2022-02-19 15:05:17|russ2000_2_0251|FLNT|52|202109|202109|52|200803|202103|112.4|128.15|5.51|0.64|3.77|0.55|19.4|0.8|0.23|0.22|-6.37|0.07|0|0|-46.77|-5.32|3.46|5|1.41|1.03|1.19|1.33|0|0|10513635|15615000|8674000|204571700|0|0|0||0|225
2022-02-19 15:05:21|russ2000_2_0252|FLOW|32|202112|202112|25|201509|202112|100.12|47.11|1.42|2.43|1.13|2.37|1.86|3.47|0.79|0.39|0|0|0|0|-1.73|4.58|4.31|5|1.7|2.32|1.9|0.94|0|0|267813793|313900000|235200000|3719946200|0|0|0||0|4900
2022-02-19 15:05:23|russ2000_2_0253|FMAO|92|202112|202112|69|200409|202112|11.5|16.07|-0.12|-0.97|3.59|4.37|1.29|1.66|0.26|0.33|3.84|-1.53|2.88|2.2|7.85|7.82|0|0|2.43|0.35|0.05|0.68|825505708|2193462000|155769954|576329000|26913000|-79866700|0|0|0||0|366
2022-02-19 15:05:26|russ2000_2_0254|FMBH|92|202112|202112|88|199912|202112|14.84|15.62|0.97|-3.11|3.21|3.38|1.52|1.23|0.5|0.32|1.8|-0.48|1.9|1.99|6.9|6.22|0|0|0.98|0.77|0.27|0.67|1463834663|4956486000|343851067|168602000|81484000|-689557500|0|0|0||0|960
2022-02-19 15:05:29|russ2000_2_0255|FMNB|88|202112|202112|84|200012|202112|16.27|8.94|2.93|-3.78|3.65|3.53|1.49|1.62|0.96|0.13|3.37|5.15|3.85|2.6|5.57|11.78|0|0|0.91|0.61|0.41|1|1073190841|3547235000|233314886|1540467000|24790000|-548259300|0|0|0||0|444
2022-02-19 15:05:33|russ2000_2_0256|FNKO|21|202109|202109|17|201709|202112|55.34|18.78|1.11|0.98|0.67|0.8|2.29|2.46|1.22|0.58|0|0|0|0|2.44|7.83|6.65|7|8.63|4.62|2.23|0.93|0|0|31608684|93245000|107662000|900061200|742113830|780331320|8231680|18.67|81.43|1094
2022-02-19 15:05:35|russ2000_2_0257|FNWB|36|202112|202112|28|201412|202112|28.14|13.25|-1.4|-1.43|4.13|2.63|1.02|1.08|0.68|0.62|7.24|2.8|1.29|1.24|1.98|5.2|0|0|0.94|1.23|0.83|1.16|924149219|1580580000|318669750|470228000|19830000|-100832600|0|0|0||0|230
2022-02-19 15:05:37|russ2000_2_0258|FOCS|19|202109|202109|9|201909|202112|234.06|478.29|2.84|3.49|1.65|2.01|3.51|5.9|1.79|3.33|-15.19|-6.06|0|0|-2.21|0.26|4.5|4|4.14|2.64|1.08|0.58|0|0|113407188|642207000|271661000|5819135600|0|0|0||0|3600
2022-02-19 15:05:38|russ2000_2_0259|FOLD|67|202109|202109|-159|202209|198200|0|0|50.92|10.66|48.85|10.68|5.05|8.93|0.32|1.03|-12.69|-9.3|0|0|-64.17|-35.14|3.5|6|8.95|9.36|1.61|1.71|0|0|221507872|556960000|63261000|3133630000|0|0|0||0|483
2022-02-19 15:05:41|russ2000_2_0260|FONR|134|202112|202112|118|199206|202112|25.89|9.08|2.36|0.57|2.28|1.06|3.61|0.69|0.75|0|0|0|0|0|-35.06|9.09|3.18|5|0.76|0.35|0.83|0.25|0|0|14289059|44883000|57614000|52846100|100093364|100096360|383510|14.98|-13.71|495
2022-02-19 15:05:46|russ2000_2_0261|FPI|34|202109|202109|15|201512|201909|154.16|72.33|24.04|23.72|7.62|7.5|1.17|1.8|0.68|1.13|-9.75|-6.66|4.27|1.66|0.57|0.33|1.17|1|5.78|0.93|0.61|-0.12|0|0|27096534|21373000|142000|1172633000|0|0|0||0|14
2022-02-19 15:05:48|russ2000_2_0262|FRAC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:05:48|russ2000_2_0263|FRBA|23|202109|202109|20|201612|202112|15.13|8.5|3.8|1.23|3.59|3.3|1.16|1.09|0.69|0.45|-0.87|3.76|1.09|1.03|4.84|8.15|0|0|0.89|0.66|0.59|0.53|1500642450|2045966000|143285100|291919000|9012000|107858100|0|0|0||0|209
2022-02-19 15:05:51|russ2000_2_0264|FRTA|26|202109|202109|21|201609|202112|62.31|14.6|1.27|1.4|0.55|0.94|5.44|5.46|8.77|3.06|1.6|2.13|0|0|0.92|9.87|3.85|5|5.04|1.69|3.1|-0.12|0|0|43395909|24012000|504949000|2472492900|0|0|0||0|4581
2022-02-19 15:05:53|russ2000_2_0265|FSB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:05:53|russ2000_2_0266|FSBW|45|202112|202112|38|201206|202112|10.69|7.35|0.89|0.34|2.24|2.31|1.17|1.08|0.44|0.37|-0.26|13.33|1.23|1.65|8.65|10.55|0|0|0.56|0.44|0.75|0.43|801055662|1915744000|128577016|308392000|31148000|42906100|0|0|0||0|506
2022-02-19 15:05:55|russ2000_2_0267|FSCT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:05:56|russ2000_2_0268|FSFG|59|202112|202112|48|200912|202112|11.12|6.11|1.23|1.18|2.17|1.03|0.86|1.01|1.18|1.51|-3.73|7.13|1.29|1.65|3.64|4.99|0|0|0.34|0.03|0.42|0.96|585003667|1267035000|138458632|261689000|27204000|209933700|0|0|0||0|590
2022-02-19 15:05:58|russ2000_2_0269|FTSI|25|202109|202109|6|201803|201909|7.07|10.33|0.87|0.88|0.57|0.98|12.02|1.49|2.96|-24.03|61.57|28|0|0|-14.4|-40.62|4.18|1|2.51|1.83|6.57|0.83|0|0|160342440|87900000|132200000|280688600|368554536|368565020|4943401|26.21|54.63|890
2022-02-19 15:06:00|russ2000_2_0270|FTSV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:06:01|russ2000_2_0271|FUNC|124|202112|202112|117|199209|202112|13.74|7.2|2.65|-3.02|2.25|1.76|1.26|0.9|2.07|0.23|6.02|25|3.83|3.08|5.82|9.88|0|0|0.39|0.18|0.54|-0.08|847519256|1469374000|111806742|370502000|37544000|-213369600|0|0|0||0|319
2022-02-19 15:06:05|russ2000_2_0272|FVCB|36|202112|202112|21|201609|202112|18.67|13.84|2.66|-1.85|5.01|4.8|1.64|1.32|0.28|0.21|-2.96|-0.06|0|0|6.72|8.47|0|0|0.58|0.19|0.47|0.18|1000799967|1883769000|183670764|240958000|1584000|-109313400|0|0|0||0|121
2022-02-19 15:06:07|russ2000_2_0273|GATX|152|202112|202112|148|198412|202112|15.15|26.24|3.94|7.36|1.37|2.98|1.55|1.83|3.42|2.92|1.16|-1.9|3.27|1.92|2.89|1.82|1.59|2|8.32|8.01|1.12|0.15|0|0|151493382|344300000|8057000000|9260045000|0|0|0||0|1904
2022-02-19 15:06:12|russ2000_2_0274|GBT|31|202109|202109|-159|202209|198200|0|0|16.07|9.17|18.37|10.13|5.54|6.44|0.29|0.48|-1.09|-3.61|0|0|-48.09|-54.77|4.8|5|12.53|13.34|2.8|2.66|0|0|351799107|386074000|84147000|1747704800|0|0|0||0|389
2022-02-19 15:06:14|russ2000_2_0275|GCBC|94|202112|202112|90|199906|202112|18.83|11.75|2.83|-2.61|4.33|4.65|1.79|1.99|0.34|0.56|2.71|-2.7|2.83|1.38|8.14|14.13|0|0|0.2|0.16|0.37|-0.81|585066493|2073357000|85802231|469504000|13985000|-173131600|308185080|308185080|151520|36.2|41.36|193
2022-02-19 15:06:18|russ2000_2_0276|GCP|28|202109|202109|24|201512|202112|69.71|127.56|1.96|2.29|1.8|2.42|3.3|3.53|-0.85|0.53|-0.8|0.1|0|0|15.91|1.86|5.71|5|3.04|3.3|0.86|1.34|0|0|321700000|481500000|266900000|2216828700|0|0|0||0|1950
2022-02-19 15:06:20|russ2000_2_0277|GDEN|91|202109|202109|88|199912|202112|109.38|13.04|12.25|2.21|13.94|1.48|1.23|4.79|1.26|3.39|0|0|0|0|-2.35|9.37|3.58|6|3.63|2.55|1.22|2.11|0|0|61159967|219284000|1106281000|2279317300|0|0|0||0|6700
2022-02-19 15:06:24|russ2000_2_0278|GEFB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:06:24|russ2000_2_0279|GENC|143|202112|202112|82|200106|202112|44.16|28.85|0.56|0.6|1.58|2.05|2.66|1.01|3.99|0.01|0|0|0|0|8.85|2.4|1.68|3|0.42|0.2|0.47|-0.48|0|0|48458380|116930000|12051000|50941900|173840322|173357620|175219|11.86|-6.63|380
2022-02-19 15:06:29|russ2000_2_0280|GH|17|202109|202109|-159|202209|198200|0|0|41.5|27.36|41.53|28.17|11.16|13.76|1.25|1.6|-4.59|-1.79|0|0|-19.83|-22.84|3.69|3|3.49|4.14|0.43|-0.05|0|0|847839333|1485971000|302592000|9408230400|0|0|0||0|864
2022-02-19 15:06:30|russ2000_2_0281|GKOS|31|202109|202109|14|201609|202003|429|128.31|10.71|6.82|11|7.28|14|3.58|0.69|0.47|-4.12|-0.85|0|0|-13.09|-4.44|6.81|5|8.99|2.63|1.51|1.19|0|0|172809000|428965000|139161000|2009073900|0|0|0||0|653
2022-02-19 15:06:32|russ2000_2_0282|GLYC|37|202109|202109|-159|202209|198200|0|0|16.9|-20.22|39.18|58.37|7.31|0.78|0|0|-18.83|-11.71|0|0|-42.64|-51.27|0|0|5.7|1.27|2.62|-1.23|0|0|102328146|101924300|2198300|-26902900|0|0|0||0|54
2022-02-19 15:06:34|russ2000_2_0283|GMRE|40|202106|202106|15|201803|202112|135.1|108.07|17|15.19|6.03|8.31|1.6|1.92|-11.26|0.9|-35.33|-18.51|30.27|5.06|-1.04|1.37|2.22|2|3.05|1.38|-20.34|1.25|0|0|5865262|6030000|3887000|1678843100|0|0|0||0|22
2022-02-19 15:06:37|russ2000_2_0284|GMS|30|202109|202109|23|201603|202112|29.19|12.06|0.75|0.84|0.44|0.57|2.04|2.3|1.53|1.17|-4.87|0.15|0|0|3.8|10|7.24|8|1.85|1.16|1.86|2.01|0|0|52579148|59310000|459542000|3241044000|0|0|0||0|5843
2022-02-19 15:06:38|russ2000_2_0285|GNK|67|202109|202109|11|201903|202112|25.24|26.68|4.9|1.88|1.41|1.4|0.8|0.77|1.02|0.36|-16.89|-7.71|1.77|2|-1.31|2.15|1.25|3|1.83|2.7|0.3|0.91|0|0|149590985|80172000|1021090000|853852900|0|0|0||0|960
2022-02-19 15:06:41|russ2000_2_0286|GNL|34|202109|202109|20|201512|202012|373.93|113.8|11.5|10.2|5.49|3.9|1.05|0.95|1.06|1.43|0.79|-6.84|10.6|10.46|0.3|0.15|2|2|2.61|1.56|1.2|1.2|0|0|162613258|176393000|54241000|3790792700|0|0|0||0|1
2022-02-19 15:06:42|russ2000_2_0287|GNTY|24|202112|202112|19|201703|202112|16.3|11.32|1.17|1.65|3.89|3.89|1.54|1.53|0.38|0.24|4.33|5.12|2.32|2.12|7.31|10.61|0|0|0.9|0.46|0.18|0.29|2014154714|2670827000|343884619|409836000|53470000|194280200|0|0|0||0|480
2022-02-19 15:06:45|russ2000_2_0288|GOLF|27|202109|202109|21|201609|202112|25.85|17.36|1.56|1.84|1.3|1.86|2.7|3.39|0.77|0.28|2.62|3.44|1.49|1.26|7.38|15.85|7.18|8|4.61|4.37|0.68|0.23|0|0|86885042|320506000|217757000|3944005500|0|0|0||0|5365
2022-02-19 15:06:47|russ2000_2_0289|GOSS|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.93|5.02|0|0|0|0|0|0|0|0|0|0|8.96|14.34|0.87|-1.41|0|0|394188643|366020000|11932000|635625500|0|0|0||0|196
2022-02-19 15:06:48|russ2000_2_0290|GPMT|23|202109|202109|18|201706|202112|16.92|8.55|18.42|26.31|8.92|7.67|0.86|0.7|1.27|2.16|-9.95|-5.95|14.48|7.88|2.74|3.05|0|0|4.8|0.97|1.15|1.02|0|0|148737600|154916000|0|2505331200|0|0|0||0|31
2022-02-19 15:06:50|russ2000_2_0291|GRBK|59|202109|202109|28|201412|202112|13.26|9.84|1.05|1.56|0.63|1.28|1.39|1.99|1.55|0.47|0.06|-2.42|0|0|0.55|16.08|3.33|6|2.71|3.36|2.35|4.01|0|0|24326897|21561000|8195000|1888529400|0|0|0||0|440
2022-02-19 15:06:53|russ2000_2_0292|GRIF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:06:53|russ2000_2_0293|GRTS|17|202109|202109|-159|202209|198200|0|0|32.8|14.74|47.78|19|2.73|4.26|0|0|-34.37|-29.45|0|0|-65.91|-43.94|0|0|7.69|5.69|-2.44|-12.4|0|0|132191933|199678000|45130000|685523200|0|0|0||0|188
2022-02-19 15:06:55|russ2000_2_0294|GSHD|15|202109|202109|10|201906|202112|246.65|364.97|14.81|35.82|13.87|17.33|536.7|1619.86|0.39|-6.54|0.59|0.85|0|0|-2.34|17.51|0|0|8.13|2.72|0.31|-0.26|0|0|20014025|25512000|57178000|5220194500|0|0|0||0|949
2022-02-19 15:06:56|russ2000_2_0295|GTHX|23|202109|202109|-159|202209|198200|0|0|9.78|5.98|13.02|9.87|5.81|2.53|0.12|0.17|-11.27|-15.53|0|0|-48.17|-58.55|0|0|10.04|21.18|1.61|-0.49|0|0|224078625|212089000|9417000|268493000|0|0|0||0|122
2022-02-19 15:06:58|russ2000_2_0296|GTXI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:06:58|russ2000_2_0297|GWRS|28|202109|202109|23|201603|202112|140.43|121.14|9.79|11.54|6.77|9.34|10.71|12.42|5.44|3.7|-0.16|1.56|2.5|1.72|3.28|2.06|2.46|3|0.58|0.31|0.42|0.49|0|0|14229846|21241000|249742000|477362400|384130432|389064096|579135|16.96|16.48|79
2022-02-19 15:07:00|russ2000_2_0298|HARP|16|202109|202109|-159|202209|198200|0|0|27.93|3.57|34.24|8.6|4.63|3.21|0|0|-16.26|-43.83|0|0|-110.66|-138.4|0|0|2.06|2.18|0.72|0.58|0|0|129707286|151388000|14936000|95863900|0|0|0||0|92
2022-02-19 15:07:01|russ2000_2_0299|HBB|21|202109|202109|17|201709|202112|13.17|7.33|0.55|0.46|0.43|0.29|4.93|2.31|1.41|1.31|3.9|-1.5|2.16|2.7|13.09|15.72|7.13|7|2.17|1.35|0.64|-0.35|0|0|3002333|1463000|31699000|316931600|203444550|203664300|366435|14.65|-18.14|700
2022-02-19 15:07:03|russ2000_2_0300|HBCP|60|202112|202112|53|200809|202112|17.65|6.98|1.3|-2.83|3.24|2.95|1.09|1.02|0.35|0.09|4.26|5.66|1.95|2.21|5.35|13.15|0|0|1.1|0.48|0.38|0.7|1155983716|2535849000|226936391|929424000|43542000|-335371700|0|0|0||0|143
2022-02-19 15:07:06|russ2000_2_0301|HBIO|87|202109|202109|55|200109|201506|58.15|601.23|1.37|2.85|1.39|2.46|1.46|3.81|0.22|0.59|-1.05|-1.7|0|0|-1.03|-1.53|4.34|7|1.74|1.49|1.15|2.71|0|0|14095565|5548000|10534000|332273300|0|0|0||0|459
2022-02-19 15:07:10|russ2000_2_0302|HBMD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:11|russ2000_2_0303|HCHC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:11|russ2000_2_0304|HIFS|130|202109|202109|109|199409|202112|11.77|13.47|8.52|8.86|4.12|7.55|1.56|2.62|2.67|1.14|-3.09|0.64|1.79|0.48|4.49|10.35|0|0|0.41|0.81|0.5|0.74|686355404|2416328000|107646053|219158000|15476000|1013812100|899550912|924575760|1826324|419.88|94.39|83
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:16|russ2000_2_0306|HLI|31|202112|202112|26|201506|202112|19.43|17.45|2.66|3.23|2.88|3.73|3.25|5.01|0.03|0|0.64|5.06|2.09|1.54|18.72|33.27|5.41|6|1.37|1.81|0.79|0.82|0|0|346456893|1058603000|213747000|6282555600|0|0|0||0|1574
2022-02-19 15:07:18|russ2000_2_0307|HLNE|23|202112|202112|19|201703|202112|104.07|25.34|6.54|12.07|5.42|10.38|12.03|13.04|0.4|0.43|-13.61|-11.05|1.7|1.29|13.21|23.86|6.95|5|3.79|2.74|0.87|1.19|0|0|65939652|79025000|96252000|4377345700|0|0|0||0|450
2022-02-19 15:07:19|russ2000_2_0308|HOFT|85|202106|202106|83|200103|202112|19.14|10.59|0.66|0.32|0.67|0.41|1.53|0.95|0.18|0.1|4.36|4.89|2.31|3.48|7.3|9.06|4.2|6|3.29|1.65|0.66|1.27|0|0|29041988|57219000|82815000|196606800|0|0|0||0|1148
2022-02-19 15:07:24|russ2000_2_0309|HOME|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:24|russ2000_2_0310|HONE|28|202112|202112|22|201606|202112|82.32|12.31|5.68|0.72|5.8|3.27|2.04|1.17|0.69|0.13|16.81|15.16|1.18|1.21|2.82|7.18|0|0|1.1|0.71|0.41|0.84|2617769040|3682649000|368587760|588755000|50480000|172227900|0|0|0||0|633
2022-02-19 15:07:26|russ2000_2_0311|HOPE|88|202112|202112|84|200012|202112|15.68|10.04|3.01|-1.9|3.49|3.38|1.71|0.85|0.7|0.3|-1.14|5.18|2.2|3.8|7.32|7.69|0|0|3.56|1.8|1.29|0.11|5025321457|15040450000|887341647|2982541000|45667000|-1017604000|0|0|0||0|1449
2022-02-19 15:07:30|russ2000_2_0312|HPR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:31|russ2000_2_0313|HRI|29|202112|202112|22|201606|202112|18.13|26.18|2.05|3.17|0.95|2.33|3.25|5.29|3.6|1.92|0|0|0|0|3.44|8.82|3.08|4|3.27|1.96|2.97|-0.32|0|0|33159259|35100000|3387400000|6392489000|0|0|0||0|5600
2022-02-19 15:07:32|russ2000_2_0314|HSDT|33|202109|202109|-159|202209|198200|0|0|33.41|32.77|236.41|23.3|58.26|3.89|0|0|-40.77|-43.64|0|0|-208.43|-255.87|1.22|1|4.5|0.89|0.19|1.42|0|0|6857407|4700000|498000|14873100|0|0|0||0|19
2022-02-19 15:07:34|russ2000_2_0315|HSKA|99|202109|202109|63|200603|202112|113.96|935.32|2.45|6.85|2.32|6.96|6.45|4.35|1|0.23|0|0|0|0|-8.75|0.42|3.94|5|1.54|2.53|1.38|0.23|0|0|19882273|222900000|39391000|1770026900|0|0|0||0|602
2022-02-19 15:07:38|russ2000_2_0316|HUD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:39|russ2000_2_0317|HWC|132|202112|202112|122|199106|202112|16.08|10.23|1.93|-3.54|3.12|3.31|1.56|1.18|0.25|0.52|3.05|3.71|2.58|2.18|9.21|8.43|0|0|2.78|1.41|0.67|0.72|8868058082|30465897000|1402091319|3830635000|448973000|-4590844000|0|0|0||0|3429
2022-02-19 15:07:43|russ2000_2_0318|ICBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:07:44|russ2000_2_0319|ICHR|25|202112|202112|20|201612|202112|84.4|18.68|1.04|1.17|0.92|1.2|2.74|2.7|0.64|0.58|-0.08|-1.26|0|0|11.87|10.83|4.8|5|10.85|2.03|2.64|0.41|0|0|83404217|75495000|114993000|1237764600|0|0|0||0|2030
2022-02-19 15:07:45|russ2000_2_0320|IEA|23|202109|202109|1|202009|202012|190.5|281.83|0.28|0.29|0.14|0.13|7.95|26.78|-0.7|17.85|-5.96|-42.24|0|0|-4.83|-93.17|4.75|5|3.23|4.17|1.06|-0.06|0|0|48832104|158262000|177558000|574126200|0|0|0||0|3372
2022-02-19 15:07:47|russ2000_2_0321|IESC|89|202112|202112|61|200609|202112|79.05|16.37|0.31|0.72|0.36|0.71|1.64|3.09|0.49|0.19|1.2|-0.23|0|0|-3.86|18.3|3.94|7|1.92|0.22|1.56|1.29|0|0|29731978|7826000|87795000|1110189200|1026516378|1034950482|1207692|49.38|7.89|6845
2022-02-19 15:07:50|russ2000_2_0322|IIIV|19|202112|202112|-159|202209|198200|0|0|2.7|3.54|1.68|2.46|4.47|2.48|1.32|1.24|-8.22|-10.92|0|0|-1.65|-0.93|6.43|6|4.68|3.92|1.89|2.07|0|0|3599353|3371000|26074000|788685100|0|0|0||0|1438
2022-02-19 15:07:52|russ2000_2_0323|IIN|148|202109|202109|124|199012|202112|48.46|158.1|0.82|0.9|0.78|1.19|1.83|1.56|0.43|0|-3.2|-38.1|2.88|8.26|-0.3|1.05|2.98|5|1.14|1.58|1.15|1|0|0|6660386|33064000|19120000|111581400|0|0|0||0|762
2022-02-19 15:07:58|russ2000_2_0324|IIPR|21|202109|202109|15|201803|202112|91.74|60.57|32.06|35.99|26.89|36.43|2.61|4.18|0.25|0.29|-23.98|-3.46|2.6|2.08|3.76|6.19|2.43|2|9.95|3.9|1.09|1.08|0|0|161334842|127298000|811000|6449500000|0|0|0||0|19
2022-02-19 15:08:01|russ2000_2_0325|ILPT|21|202112|202112|16|201712|202112|20.09|16.97|11.65|11.6|7.21|7.3|1.56|1.64|0.94|0.8|2.57|11.92|6.02|5.36|4.19|6.31|2.5|2|2.76|3.8|1.14|2.42|0|0|24035063|29397000|63441000|2592971100|0|0|0||0|
2022-02-19 15:08:02|russ2000_2_0326|IMAX|111|202109|202109|97|199512|202003|91.53|11.22|4.56|5.94|4.08|5.34|6.37|3.21|-1.3|0.69|0.2|1.74|0|0|-0.76|-7.52|2.57|2|8.78|7.19|1.61|-1.01|0|0|82201152|193008000|260852000|1203747600|0|0|0||0|622
2022-02-19 15:08:06|russ2000_2_0327|IMH|107|202109|202109|33|200909|201712|16.34|5.91|85.42|28.24|1.54|0.32|1.67|3.17|122.17|279.51|5052.03|164.3|0|0|-0.44|-0.43|1|1|4.54|0.33|0.55|-1.38|0|0|53200096|42192000|14442000|2015857700|22612662|22625700|48814|1.06|-67.78|326
2022-02-19 15:08:10|russ2000_2_0328|IMUX|37|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.66|1.71|0|0|0|0|0|0|0|0|0|0|5.91|5.17|2.52|1.14|0|0|61948029|110444000|1250000|138925300|0|0|0||0|52
2022-02-19 15:08:12|russ2000_2_0329|INBK|55|202112|202112|63|200603|202112|11.85|10.09|0.56|0.3|2.34|4.01|0.93|1.23|1.41|1.63|-16.69|1.14|1.03|0.52|3.24|5.03|0|0|1.14|0.59|0.32|-0.51|1486927522|3178958000|407936573|1046004000|59842000|34394700|0|0|0||0|257
2022-02-19 15:08:15|russ2000_2_0330|INNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:16|russ2000_2_0331|INSP|20|202112|202112|-159|202209|198200|0|0|28.54|30.29|26.39|30.99|15.17|29.23|0.57|0.11|-5.61|-0|0|0|-23.36|-16.86|7.14|8|4.37|3.07|1.62|1.4|0|0|165251353|214467000|16405000|6253726400|0|0|0||0|485
2022-02-19 15:08:17|russ2000_2_0332|INST|7|202109|202109|-159|202209|198200|0|0|9.49|9.57|8.23|8.66|2.59|2.61|0.63|0.4|-11.4|-11.4|0|0|-6.01|-6.01|3|3|0.42|0.78|0|0|0|0|126899667|227487000|25870000|3657083100|0|0|0||0|1110
2022-02-19 15:08:18|russ2000_2_0333|INSW|27|202109|202109|17|201609|202012|9.51|3.72|3.44|7.49|1.69|2.07|0.53|0.6|0.57|0.91|4.09|-3.44|1.36|1.63|-2.67|-12.82|1.59|1|3.55|3.13|0.22|-0.17|0|0|123920042|108897000|1960295000|1757935400|0|0|0||0|764
2022-02-19 15:08:19|russ2000_2_0334|INVA|71|202112|202112|22|201606|202112|15.18|5.6|117.04|4.16|110.06|4.82|28.05|3.04|-0.34|0.95|7.38|-0.19|10.68|9.83|-127.09|28.49|2|2|11.83|12.95|1.61|-0.34|0|0|229865521|201525000|12000|1559507800|0|0|0||0|5
2022-02-19 15:08:22|russ2000_2_0335|IOTS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:23|russ2000_2_0336|IOVA|55|202109|202109|1|201303|201306|0.85|0.84|0|0|0|0|44.92|4.43|0|0|0|0|0|0|0|0|0|0|8.59|7.95|3.01|0.81|0|0|168954329|576449000|160457000|2517035300|0|0|0||0|241
2022-02-19 15:08:25|russ2000_2_0337|IRMD|36|202112|202112|30|201406|202112|80.58|98.92|7.13|13.68|8.69|15.48|6.59|8.63|0|0|0|0|0|0|16.16|14.15|7.17|7|4.2|0.76|1.41|0.3|0|0|31570630|62501400|4551500|526672000|0|0|0||0|110
2022-02-19 15:08:27|russ2000_2_0338|IRT|48|202109|202109|34|201306|202112|1660.05|81.9|10.89|16.4|4.65|11.64|1.57|3.64|49.3|1.37|-17.23|-4.15|6.74|1.86|0.35|1.72|1.74|2|3.41|1.41|0.75|1.33|0|0|11870983|8720000|0|3728901400|0|0|0||0|444
2022-02-19 15:08:30|russ2000_2_0339|IRTC|25|202109|202109|-159|202209|198200|0|0|13.15|10.22|12.94|10.87|21.15|11.84|0.27|0.08|-2.28|0.14|0|0|-39.41|-22.6|7.86|7|10.39|3.09|1.28|-2.36|0|0|129568130|256767000|139545000|3181495900|0|0|0||0|1157
2022-02-19 15:08:31|russ2000_2_0340|ISTR|36|202112|202112|30|201406|202112|20|35.8|1.82|-3.2|3.28|2.01|1.14|0.8|0.88|0.54|-2.82|15.72|0.76|1.62|3.43|2.09|0|0|0.69|0.19|0.41|0.14|1239585515|2120266000|247715030|452050000|58080000|-306204900|0|0|0||0|348
2022-02-19 15:08:33|russ2000_2_0341|ITGR|85|202109|202109|82|200106|202112|51.29|32.25|2.44|2.93|1.89|2.43|2.04|2.13|0.81|0.47|-2.35|2.29|0|0|3.49|4.43|2.41|3|5.68|1.96|1.28|1.63|0|0|51900624|25472000|297321000|3448440500|0|0|0||0|7517
2022-02-19 15:08:37|russ2000_2_0342|ITI|145|202112|202112|130|198812|202106|71.59|27.79|1.08|1.11|0.98|1.3|2.26|2.14|0.74|0.01|-5.46|-15.8|0|0|-9.91|-5.51|3.34|7|0.85|0.71|0.94|0.44|0|0|8372512|27474000|13444000|144547700|0|0|0||0|439
2022-02-19 15:08:42|russ2000_2_0343|ITIC|152|202112|202112|140|198612|202112|14.62|5.52|1.3|0.59|1.78|1.17|1.45|1.5|0.12|0.03|3.37|10.06|0.67|0.93|12.08|29.93|0|0|0.33|0.55|0.7|0.53|1333333|1600000|68804557|162889000|18235000|178551800|373599250|375176450|1135755|197.15|28.86|456
2022-02-19 15:08:47|russ2000_2_0344|JAG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:47|russ2000_2_0345|JAX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:48|russ2000_2_0346|JCAP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:48|russ2000_2_0347|JELD|27|202109|202109|18|201706|202112|49.19|15.48|0.94|0.79|0.63|0.57|7.48|2.91|-0.49|2.07|-1.37|12.22|0|0|7.03|6.31|5.5|5|2.3|2.5|2.17|1.55|0|0|248742833|443851000|1045971000|3685081500|0|0|0||0|23000
2022-02-19 15:08:50|russ2000_2_0348|JILL|26|202109|202109|10|201612|201906|10.61|4.02|0.7|0.6|0.34|0.31|2.01|0.51|-0|-4.27|0|0|0|0|-19.76|-37.73|7.95|8|4.86|0.42|1.86|2.48|0|0|26637095|17473000|197433000|341824000|150619040|213746936|634110|15.08|235.11|2912
2022-02-19 15:08:51|russ2000_2_0349|JNCE|24|202109|202109|4|201909|202009|7.02|13.26|1.13|0.56|3.84|1.61|2.09|1.69|0|0|-16.33|-45.78|0|0|-7.43|-9.97|0|0|4.99|2.17|2.23|-1.68|0|0|190735000|219600000|18119000|206234300|0|0|0||0|128
2022-02-19 15:08:53|russ2000_2_0350|KALA|23|202109|202109|-159|202209|198200|0|0|41.98|2.86|43.2|6.46|3.3|1.28|1.03|1.28|-25.55|-36.95|0|0|-65.46|-75.55|1.13|1|8.41|6.45|0.69|-0.84|0|0|117287550|124503000|30481000|32588400|0|0|0||0|188
2022-02-19 15:08:54|russ2000_2_0351|KDMN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:08:54|russ2000_2_0352|KIDS|24|202109|202109|-159|202209|198200|0|0|9.93|12.54|8.99|12.85|6.22|5.46|-0.03|0|-5.51|0.31|0|0|-18.03|-13.25|6.74|5|6.59|6.89|0.75|1.75|0|0|42998857|57683000|28783000|1155978000|0|0|0||0|116
2022-02-19 15:08:56|russ2000_2_0353|KINS|87|202109|202109|76|200209|202109|18.97|26.52|1.18|-0.72|1.47|0.35|2.28|0.64|0.82|0.38|-3.5|5.3|2.72|3.19|3.12|-5.59|2|2|0.33|0.23|0.37|0.45|0|0|55391532|189397300|8526200|-108460100|0|0|0||0|87
2022-02-19 15:09:00|russ2000_2_0354|KLXE|19|202109|202109|4|201806|201906|86.52|87.41|0.84|0.68|0.47|0.11|1.22|2.3|-4.06|-6.65|-7.19|-24.77|0|0|-32.5|-42.66|2.86|1|9.31|13.2|2.71|-3.36|0|0|107207692|40800000|169700000|291328200|0|0|0||0|1270
2022-02-19 15:09:02|russ2000_2_0355|KNSA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.67|3.9|0|0|0|0|0|0|0|0|0|0|3.09|3.28|-0.15|-0.78|0|0|263230000|200183000|9296000|635433300|0|0|0||0|168
2022-02-19 15:09:03|russ2000_2_0356|KNSL|27|202109|202109|22|201606|202112|38.35|37.5|3.9|6.55|6.83|8.98|5.42|8.02|0.11|0.06|-0.6|0.21|0.36|0.19|15.47|22.29|0|0|2.69|2.71|0.67|1.63|54605000|36497000|733942542|1432885000|0|3897579500|0|0|0||0|323
2022-02-19 15:09:05|russ2000_2_0357|KOD|17|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.94|6.5|0|0|0|0|0|0|0|0|0|0|5.15|6.51|1.47|2.09|0|0|364177400|799247000|91389000|3893580800|0|0|0||0|85
2022-02-19 15:09:06|russ2000_2_0358|KREF|24|202112|202112|19|201703|202112|16.81|10|38.08|39.28|12.62|8.53|1.05|1.06|2.63|3.89|-14.33|-9.67|8.85|8.07|2.53|2.45|0|0|2.49|2.35|0.5|0.87|0|0|153022810|271487000|0|5479022600|0|0|0||0|
2022-02-19 15:09:08|russ2000_2_0359|KURA|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.93|1.88|0|0|0|0|0|0|0|0|0|0|5.42|4.83|3.6|0.04|0|0|220321440|543445000|8720000|458885300|0|0|0||0|116
2022-02-19 15:09:09|russ2000_2_0360|KZR|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.66|6.88|0|0|0|0|0|0|0|0|0|0|4.23|6.26|0.34|-2.07|0|0|109872500|120759000|5854000|700970500|0|0|0||0|47
2022-02-19 15:09:11|russ2000_2_0361|LAND|41|202109|202109|27|201212|201909|246.24|59.45|20.96|25.43|9.73|13.77|2.02|2.17|1.9|1.23|-11.03|-1.79|4.41|1.63|0.19|0.16|1.65|2|2.48|2.09|0.81|-0.09|0|0|14924474|66491000|30179400|1719878700|0|0|0||0|
2022-02-19 15:09:13|russ2000_2_0362|LASR|19|202109|202109|6|201806|201912|979.59|3447.92|4.19|3.4|4.46|3.75|5.45|3.54|0.06|0|-6.17|-6.42|0|0|-2.78|-9.42|5.29|5|4.52|1.85|2.24|-0.43|0|0|126875313|165584000|69490000|911788300|0|0|0||0|1275
2022-02-19 15:09:14|russ2000_2_0363|LAUR|30|202109|202109|20|201612|202112|15.24|4.33|2.34|0.43|1.95|2.19|1.33|1.76|3.35|0.13|0|0|0|0|2.75|20.82|1.76|2|2.05|0.81|0.74|0.66|0|0|512316154|1856856000|902531000|462164800|0|0|0||0|37000
2022-02-19 15:09:16|russ2000_2_0364|LAWS|147|202109|202109|128|198912|202112|47.44|43.59|1.01|1.21|1.05|1.24|2.41|3.7|0.09|0.08|3.12|-0.16|2.08|3.74|7.35|7.98|4.09|8|0.84|0.46|0.95|0.67|0|0|12243581|7460000|30496000|500476900|0|0|0||0|1910
2022-02-19 15:09:22|russ2000_2_0365|LBC|21|202112|202112|16|201712|202112|11.02|10.11|7.74|5.27|4.53|4.54|1.03|1.13|1.98|1.36|9.05|9.72|2.16|2.48|3.2|5.39|0|0|0.36|0.21|0.73|0.37|4939052947|5538243000|710292842|785730000|16090000|860359700|0|0|0||0|277
2022-02-19 15:09:24|russ2000_2_0366|LBRT|21|202112|202112|10|201712|202006|12.11|15.88|0.97|0.98|0.83|0.77|2.1|1.53|0.3|0.1|2.7|-0.18|3.2|1.94|1.99|-13.18|3.65|1|6.93|3.45|2.46|-0.88|0|0|57712455|19998000|1327387000|1997885200|0|0|0||0|1946
2022-02-19 15:09:26|russ2000_2_0367|LCII|149|202109|202109|137|198709|202112|16.29|10.94|0.77|0.98|0.68|0.7|2.53|2.86|0.6|1.19|1.75|-1.16|2.44|2.79|13.04|14.52|3.51|7|3.3|7.33|1.14|1.34|0|0|17984585|62896000|591073000|4367285200|0|0|0||0|12400
2022-02-19 15:09:31|russ2000_2_0368|LCNB|88|202112|202112|84|200012|202112|13.8|12.12|0.94|-0.76|3.48|3.62|1.46|1.19|0.19|0.04|3.93|9.43|4.23|4.07|9.03|8.22|0|0|0.67|0.56|0.26|-0.27|797783284|1628819000|140411398|326313000|41742000|-38044100|0|0|0||0|331
2022-02-19 15:09:35|russ2000_2_0369|LEGH|16|202109|202109|12|201812|202112|11.76|13.6|2.36|3.32|2.17|3.28|1.62|2.15|0.17|0.03|-5.51|1.34|0|0|12.68|15.2|5.25|5|0.77|0.26|0.94|0.04|0|0|1700429|853000|36337000|642930000|0|0|0||0|870
2022-02-19 15:09:36|russ2000_2_0370|LEVL|20|202112|202112|15|201803|202112|12.36|9.58|0.53|-1.42|2.74|2.92|1.18|1.43|1.04|0.87|-6.83|5.2|0.81|0.58|5.39|7.3|0|0|0.91|0.16|0.81|-0.32|1512095235|2040082000|395360647|727697000|14903000|-146759900|0|0|0||0|282
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:09:38|russ2000_2_0372|LILA|30|202109|202109|26|201506|202112|396.01|14.49|3.18|2.18|0.88|0.61|2.4|0.92|7.56|2.54|-12.74|9.78|0|0|-3.22|1.19|4.5|5|0.74|0.11|1.37|1.22|0|0|754225926|917000000|4246900000|10077797000|0|0|0||0|11900
2022-02-19 15:09:40|russ2000_2_0373|LILAK|30|202109|202109|26|201506|202112|400.79|14.23|3.19|2.17|0.89|0.6|2.46|0.9|7.56|2.54|-12.75|9.75|0|0|-3.22|1.19|0|0|2.36|0.77|1.45|1.3|0|0|754225926|917000000|4246900000|10022155300|0|0|0||0|11900
2022-02-19 15:09:42|russ2000_2_0374|LIND|38|202109|202109|16|201603|202003|142.1|14.76|28.77|16.29|19.96|10.39|16.03|182.04|3.15|17.77|-1.82|-3.24|0|0|-4.1|-22.17|4.59|1|2.2|11.44|1.07|0.37|0|0|89562664|155562000|552001000|1334751400|0|0|0||0|415
2022-02-19 15:09:44|russ2000_2_0375|LITE|32|202112|202112|21|201609|202112|144.49|20.15|2.79|4.02|2.97|4.75|3.83|3.89|0.53|0.6|0.77|4.54|0|0|4.11|12.07|5.33|5|9.17|9.49|1.23|0.42|0|0|798490000|2022400000|434700000|6988737000|0|0|0||0|5618
2022-02-19 15:09:46|russ2000_2_0376|LIVN|113|202106|202106|57|200306|201709|48.12|63.16|12.08|3.71|12.72|3.39|12.9|2.88|0.63|0.18|-2.13|-5.46|0|0|-16.17|-23.25|4.16|6|6.62|3.15|0.67|1.19|0|0|69522408|181846000|198943000|3836799000|0|0|0||0|4000
2022-02-19 15:09:51|russ2000_2_0377|LIVX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:09:51|russ2000_2_0378|LJPC|111|202109|202109|1|202109|202112|13.09|14.09|44.42|1.11|62.89|1.95|5.54|33.9|0.07|-0.03|-40.73|-100.43|0|0|-121.63|-917.99|2.22|8|5.69|2.48|2.02|-0.99|0|0|43960036|46765000|507000|89372300|127959630|127861050|789412|4.65|19.85|59
2022-02-19 15:09:55|russ2000_2_0379|LKSD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:09:56|russ2000_2_0380|LLEX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:09:56|russ2000_2_0381|LMAT|71|202109|202109|49|200909|202112|39.13|38.58|3.14|6.99|3.43|7.17|3.36|4.47|0.1|0.12|-0.11|-3.74|1.18|0.86|6.89|12.65|5.95|7|2.68|4.51|0.59|0.39|0|0|24976508|67079000|32661000|1065444900|0|0|0||0|403
2022-02-19 15:10:00|russ2000_2_0382|LNTH|35|202109|202109|18|201606|202012|27.75|166|2.81|5.43|2.01|5.21|10.17|4.07|0.4|0.35|-10.31|0.53|0|0|9.66|-4.87|6.27|4|2.71|2.41|1.63|-0.36|0|0|61438219|91475000|116441000|2123109100|0|0|0||0|595
2022-02-19 15:10:02|russ2000_2_0383|LOB|32|202112|202112|26|201506|202112|35.36|23.8|3.42|7.75|5.25|9.31|2.81|5.56|0.61|0.45|-14.78|4.67|0.49|0.14|10.14|10.28|0|0|4.18|4.79|1.12|2.48|3186682793|7112044000|676522552|1098005000|240196000|3138413300|0|0|0||0|755
2022-02-19 15:10:04|russ2000_2_0384|LOGC|17|202109|202109|-159|202209|198200|0|0|35.6|6.53|45.97|18.82|4.47|1.93|0.27|0.23|-27.44|-33.52|0|0|-69.03|-69.99|0|0|1.21|0.56|0.72|-1.39|0|0|50697333|59581000|6879000|24311900|0|0|0||0|39
2022-02-19 15:10:06|russ2000_2_0385|LOVE|19|202109|202109|4|202012|202112|39.88|24.59|1.93|1.67|2.09|1.94|6.94|6.37|0.03|0|-10.12|-2.17|0|0|-3.88|32.29|8.79|9|12.62|11.71|1.81|1.54|0|0|44866606|47862000|127700000|720542700|0|0|0||0|778
2022-02-19 15:10:07|russ2000_2_0386|LQDA|19|202109|202109|-159|202209|198200|0|0|50.76|18.71|39.58|21.51|8.17|3.22|0.08|0.14|-38.57|-14.75|0|0|-155.91|-48.39|2.29|2|2.27|1.21|-0.13|1.73|0|0|44968094|64053800|7930100|181218400|0|0|0||0|51
2022-02-19 15:10:08|russ2000_2_0387|LTHM|17|202109|202109|8|201809|202009|30.13|84.75|6.03|11.09|5.6|10.98|3.47|5.31|0.29|0.31|-3.67|-7.2|0|0|9.61|-1.47|3.69|2|13.68|13.9|1.98|0.98|0|0|40820000|195300000|611700000|4210203500|0|0|0||0|906
2022-02-19 15:10:10|russ2000_2_0388|MARK|61|202109|202109|1|202109|202112|1.73|1.68|33.65|2.03|34.4|6.83|9|1.51|-2.45|0.09|-17.99|-5.67|0|0|-157.24|553.34|3.37|4|3.38|10.03|2.82|4.67|0|0|7871445|80793000|586000|29242200|103689733|99024870|6484455|0.9865|-38.86|77
2022-02-19 15:10:13|russ2000_2_0389|MAXR|87|202109|202109|51|200809|202106|26.26|9.29|2.46|2.4|1.73|1.18|3|1.66|1.2|1.57|-4.39|-15.09|2.24|0.14|7.83|-1.91|2.8|4|10.53|5.38|0.49|0.13|0|0|72426030|36000000|1045000000|4252303800|0|0|0||0|4300
2022-02-19 15:10:15|russ2000_2_0390|MBCN|88|202112|202112|84|200012|202112|13.04|9.5|9.08|-2.12|9.57|2.84|1.31|1.04|0.67|0.09|2.5|8.92|3.16|2.64|6.4|11.85|0|0|0.64|0.13|0.25|0.46|557277166|1166610000|90285549|267371000|17272000|-116393100|0|0|0||0|184
2022-02-19 15:10:19|russ2000_2_0391|MBIN|22|202112|202112|17|201709|202112|8.14|6.54|2.02|3.41|3.71|3.27|1.67|1.86|0.68|0.89|0|0|1.29|0.75|11.96|11.99|0|0|0.5|0.28|0.98|0.22|5236451500|8982613000|766266300|1343243000|31212000|1451016300|0|0|0||0|404
2022-02-19 15:10:20|russ2000_2_0392|MBIO|25|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.95|1.28|0|0|0|0|0|0|0|0|0|0|2.43|3.19|1.57|-0.74|0|0|68763095|120879000|11504000|35145400|0|0|0||0|62
2022-02-19 15:10:22|russ2000_2_0393|MBTF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:22|russ2000_2_0394|MCB|22|202112|202112|17|201709|202112|14.82|16.94|-1.58|-7.77|3.9|5.38|1.48|2.04|0.47|0.1|-9.53|-13.43|0|0|7.69|12.34|0|0|1.19|3.97|1.09|0.63|2838854600|6435572000|875215650|2925974000|15116000|-1286578900|0|0|0||0|189
2022-02-19 15:10:24|russ2000_2_0395|MCFT|32|202112|202112|26|201506|202112|23.03|9.01|1.36|1.04|1.16|0.91|17.94|4.38|-2.09|0.59|0|0|0|0|21.37|31.55|7.15|8|2.47|2.36|1.71|0.43|0|0|11690567|13647000|62737000|586583400|0|0|0||0|1500
2022-02-19 15:10:25|russ2000_2_0396|MCRB|31|202109|202109|-159|202209|198200|0|0|20.35|3.11|22.42|5.22|9.34|4.58|-0.06|0.14|-9.89|0.02|0|0|-161.09|-18.6|0|0|8.26|6.43|1.57|-3.54|0|0|161883321|347387000|28943000|483574100|0|0|0||0|155
2022-02-19 15:10:27|russ2000_2_0397|MCRN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:28|russ2000_2_0398|MDGL|68|202109|202109|4|200909|201009|1.57|1.42|88.86|168.33|101.94|201.67|7.72|6|0.21|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.25|3|8.27|8.09|1.55|0.36|0|0|145030795|299144000|1741000|1108973200|0|0|0||0|42
2022-02-19 15:10:31|russ2000_2_0399|MEDP|29|202112|202112|21|201609|202112|61.19|45.55|4.04|7.13|4.12|7.85|4.17|9.12|0.4|0.09|0.62|0.79|0|0|11.03|20.82|4.45|5|3.16|1.9|0.75|1.36|0|0|115535800|461304000|222711000|7792156700|0|0|0||0|4500
2022-02-19 15:10:32|russ2000_2_0400|MEET|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:33|russ2000_2_0401|MESA|19|202112|202112|14|201806|202112|9.22|13.12|1.57|1.47|0.43|0.45|0.68|0.43|2.18|1.39|-11.16|8.01|0|0|2.45|-1.01|2.14|1|3.77|3.16|2.88|0.26|0|0|94790353|102332000|1254640000|742001700|0|0|0||0|2999
2022-02-19 15:10:35|russ2000_2_0402|METC|24|202109|202109|14|201806|202112|29.17|32.68|2.33|2.17|2.44|2.17|1.68|2.83|0.11|0.21|0|0|0|0|4.87|8.12|4|5|2.01|0.59|0.95|0.79|0|0|20427105|46672000|190572000|542001700|0|0|0||0|349
2022-02-19 15:10:36|russ2000_2_0403|MFSF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:37|russ2000_2_0404|MGEN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:37|russ2000_2_0405|MGPI|135|202109|202109|126|199006|202112|29.76|24.02|1.11|3.78|1.03|2.98|2.19|3.07|0.21|0.4|1.75|-1.77|1.88|0.55|6.17|13.39|2.26|6|4.58|10.87|1.22|-1.27|0|0|8462670|16162000|205684000|2120169800|0|0|0||0|360
2022-02-19 15:10:42|russ2000_2_0406|MGTA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.34|1.43|0|0|0|0|0|0|0|0|0|0|3.72|2|1.62|-1.79|0|0|145287438|192616000|7981000|77759600|0|0|0||0|73
2022-02-19 15:10:44|russ2000_2_0407|MGTX|19|202109|202109|-159|202209|198200|0|0|26.63|44.58|35.03|50.03|4.1|5.48|0|0|-13.36|-12.65|0|0|-32.17|-38.81|0|0|1.81|2.44|1.53|3.81|0|0|157571538|143634000|115709000|911575800|0|0|0||0|271
2022-02-19 15:10:45|russ2000_2_0408|MITK|131|202112|202112|129|198909|202112|76.43|91.11|3.82|5.96|4.05|6.5|11.63|3.91|-8.64|0.65|-3.57|-1.8|0|0|-30.03|3.29|4.43|6|5.18|7.43|1.28|1.89|0|0|16469634|161967000|10218000|704149200|0|0|0||0|448
2022-02-19 15:10:50|russ2000_2_0409|MJCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:50|russ2000_2_0410|MLNT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:50|russ2000_2_0411|MLP|99|202109|202109|87|199803|201912|74.83|85.77|6.87|15.93|5.73|16.26|6.4|8.47|-0.13|0.04|-24.25|-19.93|0.73|0.53|1.38|0.31|2.35|4|1.04|0.04|0.76|0.57|0|0|2057687|4859000|17323000|183882000|188109888|188004049|162669|9.71|-15.78|17
2022-02-19 15:10:54|russ2000_2_0412|MLVF|61|202112|202112|54|200803|202109|69.45|15.3|3.59|1.86|125760.91|3.79|1.04|0.86|1.09|0.59|0.45|12.34|1.53|1.82|0.02|-0.13|0|0|0.31|0.06|0.49|0.42|633530476|912688000|109500112|176622000|7298000|59335400|0|0|0||0|81
2022-02-19 15:10:57|russ2000_2_0413|MNLO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:10:57|russ2000_2_0414|MNOV|72|202112|202112|-159|202209|198200|0|0|56.93|79.22|145.25|72.41|3.1|1.48|1.14|1.05|-7.4|-11.42|0|0|-34.05|-13.36|1|1|2.97|3.67|0.89|-1.39|0|0|49910444|71431000|881800|52977400|0|0|0||0|11
2022-02-19 15:11:00|russ2000_2_0415|MOGA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:01|russ2000_2_0416|MPB|97|202109|202109|94|199806|202112|16.08|8.06|2.46|3.45|3.55|2.41|1.7|1.03|1.03|0.33|3.19|-5.62|2.87|2.53|5.24|9.26|0|0|0.2|0.72|0.25|-0.17|709095113|2961881000|83658381|48190000|38636000|429281100|0|0|0||0|466
2022-02-19 15:11:05|russ2000_2_0417|MRNS|35|202109|202109|-159|202209|198200|0|0|48.69|21.89|55.25|27.41|4.11|6.11|0.32|0.52|-13.74|-17.28|0|0|-76.62|-77.82|0|0|5.97|2.8|2.07|0.39|0|0|57909334|145101000|2650000|350168400|0|0|0||0|100
2022-02-19 15:11:07|russ2000_2_0418|MRSN|23|202109|202109|-159|202209|198200|0|0|1147.06|5499.19|1566.63|9449.29|5.81|2.69|0.04|0.03|-25.82|-4.93|0|0|-89|-71.02|0|0|6.04|6.03|2.18|2.78|0|0|144771050|191707000|15302000|227582000|0|0|0||0|110
2022-02-19 15:11:08|russ2000_2_0419|MSBI|29|202109|202109|23|201603|202112|18.68|8.65|1.52|-1.5|2.38|2.06|1.13|0.84|1.07|0.88|2.31|17.27|4.07|4.45|3.59|4.85|0|0|1.8|0.57|1.18|0.96|3898003250|5601376000|829912208|1548950000|79701000|-415801700|0|0|0||0|905
2022-02-19 15:11:10|russ2000_2_0420|MSGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:10|russ2000_2_0421|MTEM|69|202109|202109|4|201512|201612|0.99|0.77|16.97|2.57|26.45|7.74|6.1|2.73|0.08|0.49|-23.91|-19.92|0|0|-80.62|-94.29|0|0|3.41|0.99|3.25|-1.69|0|0|59105899|169376000|29453000|55622800|0|0|0||0|263
2022-02-19 15:11:13|russ2000_2_0422|MVBF|75|202109|202109|66|200506|202112|19.94|12.56|4.14|-2.72|3.94|5.17|1.19|1.87|0.89|0.27|-6.06|2.39|0.71|1.24|4.29|13.12|0|0|0.87|0.7|0.34|0.35|710043908|2398940000|140950967|838686000|25043000|-268678000|0|0|0||0|344
2022-02-19 15:11:17|russ2000_2_0423|MYOK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:17|russ2000_2_0424|NBN|138|202109|202109|127|199003|202112|14.05|4.11|3.12|0.6|2.03|2.15|0.96|1.24|1.95|0.06|-0.7|8.67|1.93|0.11|4.38|28.7|0|0|0.45|0.61|0.34|0.12|458745280|1153195000|91264808|223532000|9977000|87037200|0|0|0||0|178
2022-02-19 15:11:22|russ2000_2_0425|NCBS|40|202112|202112|24|201512|202112|14.48|14.37|-0.82|-3.45|3.73|4.41|1.48|1.69|0.28|0.24|2.76|1.39|0|0|8.74|8.04|0|0|2.12|1.74|0.6|0.64|2250277054|6465916000|613480216|1538873000|94566000|-717177400|0|0|0||0|591
2022-02-19 15:11:24|russ2000_2_0426|NCSM|23|202109|202109|18|201706|202112|13200.55|32.87|2.11|0.67|2.05|0.64|1.41|0.77|0.16|0.06|-1.16|6.59|0|0|-27.61|2|5.28|6|2.13|0.14|1.31|-3.4|0|0|21457700|18444000|30633000|73061800|69626700|71516250|126584|29.25|21.12|210
2022-02-19 15:11:26|russ2000_2_0427|NE|150|202109|202109|-159|202209|198200|0|0|1.99|1.95|4.88|4.32|1.12|1.09|0.33|0.3|51.36|49.76|0|0|3.27|-88.51|1.32|1|2.32|4.25|0|0|0|0|212688850|112225000|1462075000|1786642300|0|0|0||0|1800
2022-02-19 15:11:28|russ2000_2_0428|NEO|88|202109|202109|74|200306|202112|742.02|90.47|5.33|8.25|4.94|8.31|28.42|3.77|-0.03|0.47|-5.28|-8.47|0|0|1106.19|3.8|4.65|3|4.96|5.36|0.68|0.73|0|0|45956758|542709000|209482000|4190158300|0|0|0||0|1700
2022-02-19 15:11:32|russ2000_2_0429|NEOS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:32|russ2000_2_0430|NERV|35|202109|202109|2|202012|202106|27.36|15.8|0|0|0|0|3.3|1.32|0|0|0|0|0|0|0|0|0|0|4.47|0.88|1.12|-2.16|0|0|61386497|65588100|14900|-28514300|0|0|0||0|11
2022-02-19 15:11:35|russ2000_2_0431|NEXT|27|202106|202106|-159|202209|198200|0|0|0|0|0|0|5.34|9.04|0|0|0|0|0|0|0|0|0|0|0.43|0.79|-0.21|3.32|0|0|28363962|36743000|171158000|413663700|0|0|0||0|52
2022-02-19 15:11:36|russ2000_2_0432|NGVT|29|202109|202109|23|201603|202112|27.2|21.23|3.26|2.79|2.61|2.13|9.29|4.41|2.22|1.98|-0.92|5.95|0|0|12.03|6.96|5.44|5|2.27|1.47|1.85|1.84|0|0|97670370|269400000|751900000|3848428000|0|0|0||0|1750
2022-02-19 15:11:38|russ2000_2_0433|NH|27|202109|202109|-159|202209|198200|0|0|7.37|5.08|5.43|1.79|4.8|35.72|1.6|-1.77|-45.39|-50.53|0|0|-44.28|-56.58|3.09|4|1.52|0.73|1.48|0.32|0|0|46096417|45513000|19372000|336244500|0|0|0||0|356
2022-02-19 15:11:40|russ2000_2_0434|NHTC|96|202112|202112|77|200209|202112|14.74|47.21|0.55|-0.13|0.9|1.27|4.22|1.25|-21.79|0.93|18.27|24.94|4.94|11.87|-88.49|1.71|5.21|7|8.61|0.28|1.58|-0.23|0|0|37755192|83843000|3484000|-8109200|77216100|77226240|144681|6.76|33.73|145
2022-02-19 15:11:43|russ2000_2_0435|NIHD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:44|russ2000_2_0436|NINE|21|202109|202109|-159|202209|198200|0|0|1.02|1.04|0.46|0.09|1.72|6.35|0.91|-12.87|-174.75|-269.85|0|0|-27.26|-24.83|2.12|1|2.59|4.42|3.07|0.63|0|0|54538000|29969000|119143000|315584000|0|0|0||0|735
2022-02-19 15:11:46|russ2000_2_0437|NK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:46|russ2000_2_0438|NMRK|22|202112|202112|16|201712|202112|17.57|6.26|1.69|2.15|1.15|1.69|3.35|3.1|2.6|1.03|1.72|3.5|3.31|0.21|7.96|25.46|0|0|1.26|1.9|1.61|0.45|0|0|287511750|704700000|742904000|5455487400|0|0|0||0|5800
2022-02-19 15:11:47|russ2000_2_0439|NODK|25|202109|202109|19|201703|202112|34.83|17.08|1.41|1.1|1.59|1.26|1.34|1.17|0.05|0.05|-4.06|1.09|0|0|8.3|6.93|0|0|0.43|0.13|0.23|1.5|0|0|46023609|47729000|9949000|355294700|403581177|406608183|161525|18.99|11.72|205
2022-02-19 15:11:49|russ2000_2_0440|NOVT|91|202109|202109|87|200003|202112|44.64|127.48|2.11|9.99|2.18|9.51|2.85|12.4|0.45|0.89|-3.45|-0.84|0|0|0.55|6.8|3.61|6|1.7|2.45|1.48|0.67|0|0|86880802|102395000|129738000|6548246700|0|0|0||0|2200
2022-02-19 15:11:53|russ2000_2_0441|NPTN|51|202109|202109|40|201012|202012|86.74|53.18|0.89|2.68|0.93|2.82|1.7|5.12|0.2|0.28|-8.32|-0.33|0|0|-8.1|-20.3|4.28|4|5.9|4.26|1.05|-1.22|0|0|79259604|104252000|71056000|744813800|0|0|0||0|1200
2022-02-19 15:11:55|russ2000_2_0442|NRC|100|202112|202112|35|201303|202112|39.09|30.09|6.19|7.3|6.44|7.54|16.49|12.99|0.28|0.31|5.73|8.12|1.38|0.85|19.89|35.66|4.35|8|1.01|1.04|1.07|1.84|0|0|15051737|54361000|12391000|1054902100|1076084202|1086080710|2437835|42.43|-4.95|485
2022-02-19 15:11:58|russ2000_2_0443|NRE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:11:59|russ2000_2_0444|NSA|27|202109|202109|26|201506|202112|990.88|77.49|11.53|17.24|6.39|15.2|2.59|4.43|1.76|1.32|-13.89|-16.39|3.85|2.34|0.94|2.71|2.26|3|2.92|1.58|0.77|2.07|0|0|16633345|69246000|43617000|9070019100|0|0|0||0|924
2022-02-19 15:12:01|russ2000_2_0445|NSSC|152|202112|202112|118|199206|202112|24.68|44.49|1.5|6.8|1.35|7.19|2.2|8.87|0.42|0.04|0.89|0.09|0|0|5.13|18.88|3.12|7|1.97|3.47|0.51|0.48|0|0|4181369|47368000|15279000|870559700|0|0|0||0|1102
2022-02-19 15:12:06|russ2000_2_0446|NTB|26|202112|202112|21|201609|202112|14.44|11.87|-7.31|-9.52|3.81|3.91|2.05|1.96|0.16|0.18|9.23|9.41|5.04|4.55|15.46|14.29|0|0|0.78|0.82|1.45|-0.02|11011706292|13870000000|5319611292|3379000000|139000000|-4704057600|0|0|0||0|1314
2022-02-19 15:12:08|russ2000_2_0447|NTGN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:12:08|russ2000_2_0448|NTLA|27|202109|202109|-159|202209|198200|0|0|59.63|302.28|59.27|301.59|5.46|8.05|0|0|-14.11|-9.2|0|0|-33.48|-38.08|0|0|11.53|5.74|2.06|1.73|0|0|335149958|798267000|101734000|8111223600|0|0|0||0|312
2022-02-19 15:12:10|russ2000_2_0449|NTRA|31|202109|202109|-159|202209|198200|0|0|7.48|13.9|7.43|14.12|29.76|11.26|0.49|0.43|-9.82|-5.39|0|0|-619.51|-51.66|6|6|4.26|5.58|1.65|1.12|0|0|295847464|1023699000|106949000|7938210500|0|0|0||0|1815
2022-02-19 15:12:12|russ2000_2_0450|NVCR|29|202109|202109|5|202003|202106|995.96|2035.18|23.25|14.62|24.33|15.52|25.53|19.69|0.82|1.36|-3.53|-0.72|0|0|-26.74|-3.31|6.08|7|4.39|5.59|1.52|1.46|0|0|327745333|933785000|40712000|7761845200|0|0|0||0|1023
2022-02-19 15:12:13|russ2000_2_0451|NVEE|40|202109|202109|33|201309|202112|28.77|55.1|1.66|3.2|1.42|2.87|2.63|3.45|0.36|0.28|-8.97|-8.99|0|0|8.91|4.96|6.94|7|4.34|2.88|1.01|-0.37|0|0|32366105|121397000|74189000|2173190900|0|0|0||0|3197
2022-02-19 15:12:15|russ2000_2_0452|NVTR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:12:16|russ2000_2_0453|NWFL|100|202112|202112|96|199712|202112|15.7|9|2.6|-3.51|3.72|2.89|1.43|1.05|0.76|0.44|2.56|6.75|3.32|4|5.99|8.45|0|0|0.33|0.07|0.21|0.38|553676227|1756793000|111920938|613463000|17289000|-309488600|212170218|212007237|211235|25.87|-2.91|265
2022-02-19 15:12:20|russ2000_2_0454|NXGN|144|202112|202112|115|199303|202112|80.42|1931|2.42|1.94|2.81|2.05|3.9|2.77|0.16|0.07|2.08|4.09|3.27|6.21|12.85|0.16|3.91|7|5.57|1.36|0.82|1.43|0|0|49439634|49429000|23865000|1129683000|0|0|0||0|2564
2022-02-19 15:12:25|russ2000_2_0455|NXRT|32|202112|202112|22|201606|202112|30.35|86.58|10.76|16.92|4.85|9.72|2.5|5.15|3.18|3.31|-3.48|-1.68|3.19|1.72|2.33|1.24|1.96|2|1.57|1.38|0.95|1.78|0|0|29612876|49450000|0|3543660900|0|0|0||0|3
2022-02-19 15:12:27|russ2000_2_0456|NYMX|99|202109|202109|-159|202209|198200|0|0|443.59|913.32|430.39|899.05|730.98|53.91|1.47|61.92|-4.7|-3.19|0|0|-497.66|-228.9|2.7|1|1.9|2.44|1.1|0.12|0|0|1878790|3142000|460000|82199000|85340960|84589520|79052|1.01|-60.7|3
2022-02-19 15:12:31|russ2000_2_0457|OBNK|20|202112|202112|15|201803|202112|22.19|10.43|1.5|-1.59|3.87|3.96|1.46|1.44|0.71|0.64|-0.91|-0.64|1.15|1.13|5.5|8.73|0|0|1.59|0.65|0.9|0.41|4780061706|6570693000|1029328118|2210346000|80691000|-409528400|0|0|0||0|749
2022-02-19 15:12:33|russ2000_2_0458|ODT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:12:33|russ2000_2_0459|OFED|50|202112|202112|44|201012|202112|30.97|37.35|1.07|-2.09|7.87|8.27|1.44|1.5|0.14|0.06|3.68|2.74|1.95|1.7|4.66|3.92|0|0|0.14|0.1|0.12|-0.01|361577957|443556000|109776106|163229000|8761000|-33500200|131610349|132629198|23302|23.53|-8.34|78
2022-02-19 15:12:35|russ2000_2_0460|OLLI|31|202109|202109|26|201506|202112|33.74|16.42|3.04|1.52|3.08|1.72|4.08|2.32|0.22|0|-1.68|4.55|0|0|12.68|13.33|6.19|6|11.29|17.3|0.86|1.29|0|0|110480607|229726000|556340000|2569686700|0|0|0||0|10000
2022-02-19 15:12:37|russ2000_2_0461|OOMA|31|202109|202109|-159|202209|198200|0|0|1.59|2.15|1.84|2.25|6.95|8.86|-0.37|0.02|-7.21|-0.11|0|0|-45.8|-5.26|7.96|9|2.89|3.18|0.38|1.97|0|0|40085857|31037000|20234000|399267000|0|0|0||0|357
2022-02-19 15:12:39|russ2000_2_0462|OPBK|20|202112|202112|16|201712|202112|11.05|8.41|-0.03|-1.39|2.79|2.92|1.17|1.24|0.11|0.03|7.35|4.24|3.13|2.66|11.62|18.59|0|0|0.69|0.09|-1.08|0.01|1084172965|1534066000|169956047|265903000|13260000|-94551100|0|0|0||0|184
2022-02-19 15:12:41|russ2000_2_0463|OPI|56|202112|202112|48|200906|202106|39.07|41.94|8.87|6.49|4.69|2.1|1.23|0.81|1|1.72|-2.17|2.68|9.19|8.75|1.54|-0.21|2.4|3|5.15|2.28|1.18|0.75|0|0|29048151|83026000|1337958000|3738731100|0|0|0||0|570
2022-02-19 15:12:44|russ2000_2_0464|OPTN|21|202109|202109|-159|202209|198200|0|0|10.57|2.55|14.1|1.26|9|27.38|1.8|-2.46|-16.29|-2.69|0|0|-71.5|-84.2|4.42|7|11.3|2.82|0.91|0.42|0|0|142118947|84226000|1515000|174657400|0|0|0||0|204
2022-02-19 15:12:45|russ2000_2_0465|ORC|43|202109|202109|30|201403|202109|122.5|30.75|25.18|37.39|30.42|45.39|1.04|1.09|0.74|0.74|-17.97|-41.99|17.18|16.6|1.27|-0.73|0|0|6.6|5.09|0.54|0.38|0|0|108959698|424133000|0|370932200|0|0|0||0|
2022-02-19 15:12:47|russ2000_2_0466|ORRF|92|202112|202112|88|199912|202112|18.02|7.54|1.9|-3.85|3.69|2.25|2.04|1.03|0.95|0.12|1.57|16.39|2.51|3|4.53|10|0|0|1.14|0.51|0.46|0.73|969350180|2464929000|225581933|681148000|34045000|-438509300|0|0|0||0|418
2022-02-19 15:12:51|russ2000_2_0467|OSBC|116|202112|202112|112|199312|202112|21.5|10.17|1.07|-13.01|2.67|2.99|2.74|1.8|0.68|0.3|2.89|1.62|1.77|1.29|5.81|4.19|0|0|3.59|0.28|0.89|0.09|1643784125|5466232000|271130750|2444595000|88005000|-1736292000|0|0|0||0|533
2022-02-19 15:12:55|russ2000_2_0468|OSG|151|202109|202109|21|201512|202103|7.69|6.48|1.98|1.48|0.82|0.48|0.54|0.49|0.44|1.33|0|0|0|0|1.43|-5.53|1.2|1|1.04|0.67|1.24|1.6|0|0|216640746|84971000|925854000|533309700|166450579|173443471|567278|1.91|-11.98|931
2022-02-19 15:12:58|russ2000_2_0469|OSMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:12:58|russ2000_2_0470|OSPN|87|202109|202109|64|200412|202012|51.99|514.73|3.37|2.79|3.75|3.17|9.96|2.95|-0.04|0.05|-0.36|1.67|0|0|6.78|-7.53|4.83|7|5.05|2.7|1.76|0.78|0|0|70327282|97815000|20616000|564413300|0|0|0||0|870
2022-02-19 15:13:02|russ2000_2_0471|OVBC|104|202112|202112|100|199612|202112|17.96|9.77|2.61|-2.8|3|2.63|1.57|0.96|0.86|0.2|3.04|4.54|2.98|2.92|5.57|6.82|0|0|0.55|0.28|0.11|0.42|615937779|1059908000|82495577|331363000|21925000|-144318400|140935345|141249635|124990|29.65|25.64|234
2022-02-19 15:13:07|russ2000_2_0472|OVID|23|202109|202109|3|202103|202112|2.17|1.79|0|0|0|0|3.08|1.09|0|0|0|0|0|0|0|0|0|0|2.33|1.1|1.64|-0.05|0|0|87167285|201779600|104700|12710900|0|0|0||0|60
2022-02-19 15:13:08|russ2000_2_0473|OVLY|77|202112|202112|73|200309|202112|16.72|8.13|-2.9|-13.18|3.11|2.59|1.12|1.03|0.76|0.25|2.25|1.6|1.85|1.67|7.87|12|0|0|0.3|0.11|0.29|0.15|650828153|1806966000|171833042|865095000|15444000|-722558600|143360340|143591760|106238|17.4|2.47|191
2022-02-19 15:13:12|russ2000_2_0474|PAR|150|202109|202109|104|199112|201712|40.95|42.5|0.95|5.85|0.92|4.83|1.9|2.7|0.19|0.58|-1.09|-23.14|0|0|-2.04|-13.74|3.05|3|2.25|17.77|0.95|1.89|0|0|11467831|200293000|17969000|1520388200|0|0|0||0|1053
2022-02-19 15:13:17|russ2000_2_0475|PARR|107|202109|202109|19|201506|202003|32.16|10.11|1.51|0.32|0.41|0.22|2.94|3.78|0.97|2.24|-8.68|-6.14|0|0|-15.75|-24.38|1.81|2|3.28|2.13|1.18|1.26|0|0|45055530|201305000|1268609000|1308673500|0|0|0||0|1403
2022-02-19 15:13:20|russ2000_2_0476|PBIP|73|202112|202112|63|200603|202112|50.71|13.98|3.5|-1.95|7.43|4.02|1.33|0.81|0.65|1.56|2.72|19.98|1.56|2.06|1.92|2.09|0|0|0.4|0.44|0.04|0.29|487511200|720684000|159583320|412453000|6807000|-52372900|0|0|0||0|90
2022-02-19 15:13:25|russ2000_2_0477|PCB|19|202112|202112|15|201803|202112|10.81|9.56|-0.3|-0.14|2.95|3.64|1.17|1.32|0.21|0.04|0.97|12.69|1.75|2|9.36|14.67|0|0|0.64|1.27|0.26|-0.22|1560326000|1867134000|309641250|326483000|9884000|-13192400|0|0|0||0|249
2022-02-19 15:13:27|russ2000_2_0478|PCSB|26|202112|202112|19|201703|202112|61.46|20.96|4.34|3.37|6.91|5.49|1.27|1.08|0.22|0.21|6.36|9.12|1|1.15|2.58|4.24|0|0|1.55|0.89|0.58|0.7|1245845826|1523067000|169846130|157186000|19550000|171042400|0|0|0||0|166
2022-02-19 15:13:28|russ2000_2_0479|PCYO|89|202109|202109|85|200009|202112|158.04|13.52|217.7|16.52|187.01|17.39|3.54|2.73|0.64|0.01|-0.48|-0.06|0|0|-5.39|21.65|1.23|3|0.93|1.22|0.7|2.94|0|0|8308218|12914000|56624000|272995800|284684890|288206100|961188|11.9|3.03|31
2022-02-19 15:13:32|russ2000_2_0480|PDLB|22|202109|202109|12|201812|202112|61.46|20.46|5.35|2.98|4.92|3.73|1.4|1.43|0.51|0.68|-2.67|-1.03|0|0|-0.03|4.12|0|0|0.69|0.03|0.4|0.2|859657895|1249261000|90158211|169886000|34081000|196766200|0|0|0||0|230
2022-02-19 15:13:34|russ2000_2_0481|PDVW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:13:34|russ2000_2_0482|PEBK|147|202112|202112|116|199212|202112|23.06|11.21|0.52|-8.08|2.17|2.61|1.22|1.07|0.86|0.11|2.27|13.66|2.09|2.42|5.3|9.6|0|0|0.18|0.13|0.56|0.17|665026191|1412748000|137687745|684048000|16104000|-496470400|154278600|154605600|123009|27.25|11.82|317
2022-02-19 15:13:39|russ2000_2_0483|PETQ|19|202109|202109|2|201903|201909|147.22|127.67|1.57|1.15|1.02|0.69|3.69|2.51|0.96|1.71|-3.41|-2.32|0|0|-3.83|-0.79|5|5|16.38|8.17|1.53|1.77|0|0|32062500|63174000|95286000|1050726700|0|0|0||0|2072
2022-02-19 15:13:40|russ2000_2_0484|PFBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:13:41|russ2000_2_0485|PFGC|31|202112|202112|25|201509|202112|44.85|138|0.27|0.32|0.18|0.18|3.19|2.25|1.53|1.22|-6.34|-3.22|0|0|3.59|0.68|7.19|7|2|5.8|1.18|1.46|0|0|68374414|9600000|2746300000|10638944200|0|0|0||0|23000
2022-02-19 15:13:43|russ2000_2_0486|PFNX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:13:44|russ2000_2_0487|PFSW|88|202106|202106|59|200412|201909|89.84|133|0.37|0.99|0.34|0.83|2.31|5.95|0.8|1.08|-8.23|-1.93|0|0|-9.18|-15.58|3.81|8|2.8|0.9|1.37|0.75|0|0|16108384|12486000|51118000|318188100|287063713|274523020|1087686|12.97|79.43|2130
2022-02-19 15:13:47|russ2000_2_0488|PI|30|202112|202112|-159|202209|198200|0|0|5.4|12.82|5.22|12.67|7.62|24.57|-0.5|-26.03|-18.27|-7.07|0|0|-18.6|-26.73|6.77|7|15.77|7.4|1.77|-0.01|0|0|76899423|193346000|39167000|2160782900|0|0|0||0|332
2022-02-19 15:13:49|russ2000_2_0489|PIRS|32|202109|202109|-159|202209|198200|0|0|7.79|4.71|12.11|8.18|8.51|4.5|0|0|-18.26|-14.18|0|0|-82.23|-118.5|0|0|3.02|1.09|0.73|-0.15|0|0|67589319|125052000|23587000|117077000|0|0|0||0|123
2022-02-19 15:13:51|russ2000_2_0490|PJT|32|202112|202112|25|201509|202112|36.01|20.69|1.83|2.09|1.62|2.8|26.43|23.57|1.13|0.68|4.43|9.97|0.41|0.26|-5.21|16.42|5.23|6|3.71|1.7|1.2|0.9|0|0|112705143|261102000|180314000|2094753300|0|0|0||0|749
2022-02-19 15:13:53|russ2000_2_0491|PKBK|76|202112|202112|72|200312|202112|11.66|6.53|3.71|-3.26|3.36|3.28|1.19|1.12|0.83|0.52|-0.9|14.87|2.54|3.04|7.02|10.74|0|0|0.4|0.33|0.8|-0.03|686708924|1768410000|76088189|596553000|6265000|-252749000|246205800|251442900|385971|20.7|38.11|97
2022-02-19 15:13:56|russ2000_2_0492|PLAN|17|202109|202109|-159|202209|198200|0|0|18.24|11.01|17.25|11.23|26.52|23.85|0|0|0|0|0|0|-57.32|-69.02|7.54|8|6.53|5.66|1.85|0.74|0|0|292459667|312367000|94499000|6010502700|0|0|0||0|1900
2022-02-19 15:13:57|russ2000_2_0493|PLNT|31|202109|202109|26|201506|202112|121.83|162.25|9.36|16.57|7.3|14.27|93.27|107.67|-22.72|-2.67|0|0|0|0|6.38|4.26|4.19|4|8.08|5.01|0.97|0.91|0|0|230004571|527346000|340111000|8901392300|0|0|0||0|1387
2022-02-19 15:13:59|russ2000_2_0494|PLSE|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.2|9.33|0.02|0.02|0|0|0|0|0|0|0|0|7.94|5.53|1.93|-1.44|0|0|30238583|41991000|11400000|401194000|0|0|0||0|95
2022-02-19 15:14:01|russ2000_2_0495|PMBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:01|russ2000_2_0496|PQG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:01|russ2000_2_0497|PRMW|117|202106|202106|109|199212|202003|59.8|410.5|1.22|1.85|0.83|1.22|2.86|1.91|1.32|1.09|-2.91|3.21|1.46|1.53|2.65|-0.78|2.64|6|2.44|1.74|0.87|1.07|0|0|53830662|125300000|864100000|3805643700|0|0|0||0|8880
2022-02-19 15:14:06|russ2000_2_0498|PRNB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:07|russ2000_2_0499|PRPL|24|202106|202106|8|201912|202112|94.64|50.08|1.12|0.5|0.86|0.56|23.26|2.44|2.9|0.26|-2.98|-0.05|0|0|-99.91|-29.62|8.63|8|3.4|8.05|0.42|3.28|0|0|32106800|83616000|162847000|358751200|0|0|0||0|1600
2022-02-19 15:14:08|russ2000_2_0500|PRSP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:09|russ2000_2_0501|PRTK|71|202109|202109|2|200806|200812|1.17|0.79|14.11|3.14|14.39|1.8|2.29|8.07|-0.82|-2.41|0|0|0|0|-61.9|-34.45|3.38|8|6.72|7.49|-3.44|1.44|0|0|111575365|110999000|2688000|356576600|0|0|0||0|197
2022-02-19 15:14:12|russ2000_2_0502|PRTY|33|202109|202109|26|201503|202109|42.99|5.55|1.3|1|0.54|0.3|3.12|6.13|1.29|15.02|0.12|9.34|0|0|-3.45|-5.12|4.72|5|8.31|7.74|2.55|-0.44|0|0|62452710|60740000|914627000|2110356000|0|0|0||0|17298
2022-02-19 15:14:14|russ2000_2_0503|PSDO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:14|russ2000_2_0504|PTE|86|202106|202106|31|200503|201212|16.63|5.43|8.19|0.69|8.06|2.58|5.91|1.31|-0.01|0.01|0|0|0|0|-235.08|-108.49|3.6|3|4.71|3.81|1.01|0.67|0|0|14344399|27351000|9436000|8300300|0|0|0||0|85
2022-02-19 15:14:18|russ2000_2_0505|PTI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:19|russ2000_2_0506|PTN|98|202112|202112|42|200912|202006|9.97|2.93|27.05|258.67|63.29|498.11|8.28|2.88|0.14|0|-28.65|-0.86|0|0|-132.66|-68.59|2.65|1|2.29|2.96|1.15|-3.72|0|0|24538973|47325500|1569600|70279200|0|0|0||0|26
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:23|russ2000_2_0508|PUB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:23|russ2000_2_0509|PUMP|24|202109|202109|10|201803|202009|10.7|20.52|1.1|0.97|1.08|1.07|1.88|1|0.64|0.11|-20.63|-20.77|0|0|4.57|-9.04|3.9|2|7.84|2.33|2.49|-0.39|0|0|69749955|84601000|854414000|762009900|0|0|0||0|1100
2022-02-19 15:14:25|russ2000_2_0510|PVAC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:25|russ2000_2_0511|PVBC|32|202112|202112|26|201506|202112|26.56|19.04|3.38|1.75|5.13|4.91|1.58|1.42|0.33|0.06|13.08|12.24|0.81|0.81|4.7|6.54|0|0|0.63|0.37|0.59|1.51|836151621|1459895000|113322552|189952000|18360000|114114300|0|0|0||0|158
2022-02-19 15:14:27|russ2000_2_0512|PYX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:28|russ2000_2_0513|QCRH|105|202112|202112|102|199606|202112|18.96|9.94|4.65|2.03|2.36|3.12|1.28|1.31|2.43|0.25|-6.28|2.58|0.58|0.43|3.75|12.19|0|0|0.36|1.96|0.49|1|1448329234|4922772000|201119307|37490000|74993000|570483500|0|0|0||0|739
2022-02-19 15:14:32|russ2000_2_0514|QES|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:32|russ2000_2_0515|QHC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:32|russ2000_2_0516|QTNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:33|russ2000_2_0517|QTRX|20|202109|202109|-159|202209|198200|0|0|13.71|9.99|14.16|13.21|11.82|3.21|0.21|0.02|-9.29|-19.75|0|0|-41.15|-13.73|4.69|4|2.75|2.86|1.22|-0.28|0|0|123026000|430780000|27532000|1072174400|0|0|0||0|314
2022-02-19 15:14:34|russ2000_2_0518|QUOT|36|202112|202112|-159|202209|198200|0|0|3.08|1.22|3.3|1.32|3.53|2.94|0.42|0.8|2.46|12.02|0|0|-8.8|-10.74|6.03|6|5.89|4.29|0.43|2.53|0|0|224250879|237417000|46534000|632989100|0|0|0||0|1163
2022-02-19 15:14:36|russ2000_2_0519|RAMP|151|202112|202112|119|199003|201912|62.99|4.05|5.28|5.77|4.67|6.86|3.33|3.03|0.64|0.3|5.09|1.95|1.32|2.72|6.59|-3.48|2.25|5|3.31|1.86|1.17|0.56|0|0|137075066|560459000|69337000|2713269700|0|0|0||0|1200
2022-02-19 15:14:41|russ2000_2_0520|RARX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:42|russ2000_2_0521|RBB|24|202112|202112|18|201706|202112|11.41|9.99|3.36|2.13|4|3.72|1.19|1.11|0.56|0.72|0.85|3.02|2.12|1.94|7.18|7.4|0|0|0.89|0.51|0.75|0.42|2101258619|3385532000|321921905|870232000|49653000|297549800|0|0|0||0|371
2022-02-19 15:14:43|russ2000_2_0522|RBBN|87|202109|202109|69|200409|202112|67.5|24.32|5.83|1.39|6.42|1.11|5.03|1.47|0.16|0.61|-0.7|0.9|0|0|-19.4|4.22|4.01|6|3.79|0.7|2.38|-0.64|0|0|198471943|101212000|103003000|1195098400|0|0|0||0|3784
2022-02-19 15:14:47|russ2000_2_0523|RBNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:14:48|russ2000_2_0524|RC|39|202109|202109|36|201212|202112|92.39|8.16|13.27|14.67|3.78|2.85|1.01|1.07|2.7|3.42|-26.67|-1.27|10.84|9.29|3.82|2.74|0|0|1.87|3.49|0.7|1.22|0|0|81928857|209769000|2685000|5242062800|0|0|0||0|787
2022-02-19 15:14:50|russ2000_2_0525|RCKT|32|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.12|3.05|0|0|0|0|0|0|0|0|0|0|9.62|12.21|2.24|0.7|0|0|181517033|421459000|72568000|1060076400|0|0|0||0|91
2022-02-19 15:14:51|russ2000_2_0526|RCKY|123|202109|202109|116|199212|202112|21.9|15.1|0.73|1.19|0.5|0.62|1.1|1.43|0.67|1.28|3.07|-12.27|2.48|1.45|4.11|5.83|3.62|7|0.97|2.55|0.99|1.7|0|0|4235334|12918000|60023000|516386000|0|0|0||0|2000
2022-02-19 15:14:56|russ2000_2_0527|RCM|53|202109|202109|44|201003|202103|90|74.38|2.56|5.45|2.66|4.79|55.88|20.99|27.11|2.38|-0.71|0.86|0|0|-6.23|17.12|3.85|5|5.54|1.48|-0.17|-0.76|0|0|136091521|158700000|156700000|7650182100|0|0|0||0|15000
2022-02-19 15:14:58|russ2000_2_0528|RCUS|19|202109|202109|-159|202209|198200|0|0|37.03|66|50.45|76.88|2.96|5.57|0|0|-15.32|-8.99|0|0|-35.2|-48.69|0|0|6.04|11.95|0.63|-2.77|0|0|392846938|524642000|64371000|2499599000|0|0|0||0|236
2022-02-19 15:15:00|russ2000_2_0529|RDFN|23|202109|202109|-159|202209|198200|0|0|4.49|3.31|4.51|2.66|10.24|12.95|0.84|4.12|-4.89|-4.94|0|0|-37.35|-4.86|6|5|12.12|11.32|1.22|0.28|0|0|406757750|591292000|111292000|5040962100|0|0|0||0|4185
2022-02-19 15:15:02|russ2000_2_0530|REPH|37|202109|202109|2|201512|201606|431|715.36|2.16|2.27|1.5|0.87|3.34|1.58|-2.09|2.17|-16.4|-40.25|0|0|-44.79|-19.22|4.26|2|2.45|1.88|0.6|1.07|0|0|28693026|23490000|55984000|143224900|0|0|0||0|185
2022-02-19 15:15:04|russ2000_2_0531|REPL|19|202112|202112|-159|202209|198200|0|0|0|0|0|0|3.31|2.79|0|0|0|0|0|0|0|0|0|0|3.13|3.17|1.87|0.46|0|0|244278313|420172000|55851000|839263300|0|0|0||0|152
2022-02-19 15:15:06|russ2000_2_0532|RETA|28|202109|202109|-159|202209|198200|0|0|126.06|17.26|140.27|68.17|39.34|3.71|-1.02|0.68|-10.53|-7.59|0|0|-204.45|-90.05|0|0|7.77|11.64|1.38|-1.36|0|0|317888000|713212000|6976000|237341800|0|0|0||0|273
2022-02-19 15:15:07|russ2000_2_0533|REVG|24|202106|202109|20|201612|202112|71.01|19.09|0.6|0.43|0.45|0.35|2.22|1.6|0.77|0.41|4.62|5.11|1.81|1.17|1.55|5.63|4.52|5|4.36|1.82|2|0.24|0|0|15063870|13300000|176700000|1033318600|0|0|0||0|6800
2022-02-19 15:15:09|russ2000_2_0534|RGCO|113|202112|202112|109|199409|202112|17.07|17.71|1.77|4.28|1.19|2.4|1.64|1.83|0.96|1.5|2.08|-2.4|4.44|3.4|5.47|3.81|2.06|2|0.23|0.34|-0.12|0.55|0|0|2811386|1751900|215350500|321688400|0|0|0||0|99
2022-02-19 15:15:14|russ2000_2_0535|RGNX|29|202109|202109|4|201803|201903|24.46|19.83|39.3|11.56|42.08|14.61|3.79|3.07|-0.42|-0.42|-11.81|-12.08|0|0|-17.33|-45.85|3.2|2|7.21|7.32|0.15|-2.26|0|0|233714444|339860000|183973000|1076655900|0|0|0||0|306
2022-02-19 15:15:15|russ2000_2_0536|RICK|107|202112|202112|105|199509|202112|24.65|22.28|1.72|3.81|1.22|3.47|1.99|3.65|0.67|0.73|1.74|-0.35|0.53|0.22|3.27|9.88|3.76|6|2.18|1.73|0.86|0.95|0|0|7191384|17954000|239723000|744375100|0|0|0||0|2529
2022-02-19 15:15:19|russ2000_2_0537|RILY|58|202109|202109|26|201506|202112|53.33|4.54|3.07|2.94|1.44|1.4|2.03|3.36|-2.43|4.3|-12.09|-15.06|2.29|2.9|3.17|18.73|5.65|7|2.34|5.58|0.77|1.87|0|0|67552105|378205000|73455000|5159335900|2453746035|2564114605|16130470|89.05|94.43|996
2022-02-19 15:15:22|russ2000_2_0538|RLGT|68|202112|202112|62|200606|202112|72.07|13.98|0.27|0.39|0.26|0.37|6.79|2.18|0.72|0.57|-23.53|-1.43|0|0|2.84|14.74|5.63|8|1.37|1.4|0.86|0.14|0|0|184553212|17195000|62100000|394514700|0|0|0||0|685
2022-02-19 15:15:25|russ2000_2_0539|RLH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:15:25|russ2000_2_0540|RMNI|26|202106|202106|-159|202209|198200|0|0|1.5|1.06|1.39|1.05|0.59|3.75|-0.15|-0.53|-2.83|-8.69|0|0|-44.41|-69.62|8.6|8|0.41|1.69|0.16|1.64|0|0|33970711|103015000|19570000|385468100|0|0|0||0|1500
2022-02-19 15:15:27|russ2000_2_0541|RMR|30|202112|202112|24|201512|202112|14.51|16.05|1.81|0.92|2.01|1.76|3.55|2.89|0|0|5.37|24.71|3.04|4.45|14.52|7.43|5.96|4|1.57|0.55|1.85|1.66|0|0|223875000|181887000|33764000|556382200|0|0|0||0|37600
2022-02-19 15:15:29|russ2000_2_0542|ROKU|21|202109|202109|3|202103|202112|242.47|112.41|13.33|11.37|13.01|12.53|24.74|11.58|0.04|0.03|-2.35|-2.35|0|0|-16.63|13.37|7.82|7|6.44|4.74|1.59|0.42|0|0|661556211|2179745000|517297000|28992144900|0|0|0||0|1925
2022-02-19 15:15:31|russ2000_2_0543|ROX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:15:31|russ2000_2_0544|RPD|32|202112|202112|-159|202209|198200|0|0|7.68|15.13|7.23|13.26|25.12|54.08|-0.41|-6.45|-5.3|-1.76|0|0|-87.89|-21.39|6.73|6|5.81|7.71|1.51|1.34|0|0|195264069|223432000|133976000|7518516500|0|0|0||0|1847
2022-02-19 15:15:33|russ2000_2_0545|RRR|30|202112|202112|23|201603|202112|46.38|34.64|3|3.92|1.43|3.56|4.93|9.33|7.13|7.63|-0.17|26.89|1.95|1.62|1.08|7.27|4.6|6|5.2|6.03|1.91|0.87|0|0|170734778|89925000|2258670000|6087873000|0|0|0||0|7600
2022-02-19 15:15:35|russ2000_2_0546|RTW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:15:35|russ2000_2_0547|RUBY|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.73|4.2|0|0|0|0|0|0|0|0|0|0|8.14|10.22|2.17|1.29|0|0|274738375|264017000|89023000|752806900|0|0|0||0|268
2022-02-19 15:15:36|russ2000_2_0548|RUN|31|202109|202109|17|201609|202012|231.85|1685|6.57|8.71|3.37|4.52|2.28|1.11|1.49|0.99|-13.69|-8.16|0|0|0.75|-1.98|1.15|1|12.93|16.84|1.01|0.73|0|0|283243214|717593000|9277180000|13024665000|0|0|0||0|8500
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|107|202109|202109|102|199606|202112|16.67|14.42|0.5|0.65|0.24|0.58|1.34|2.1|1.86|0.52|7.95|7.05|1.36|1.38|4.38|9.29|0|0|0.12|0.03|1.18|0.64|0|0|107270721|259693000|1230636000|3287445800|0|0|0||0|6307
2022-02-19 15:15:42|russ2000_2_0550|RVSB|99|202112|202112|95|199803|202112|16.56|8.76|1.1|-7.61|2.71|2.87|1.09|1.05|0.61|0.16|4.96|7.18|2.96|2.66|3.96|11.51|0|0|0.36|0.79|0.47|0.51|645103959|1473454000|116577898|422409000|18784000|-446697700|0|0|0||0|232
2022-02-19 15:15:47|russ2000_2_0551|RYTM|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.42|1.82|0|0|0|0|0|0|0|0|0|0|5.08|7.75|1.27|-0.31|0|0|211009000|328354000|4554000|258779700|0|0|0||0|90
2022-02-19 15:15:48|russ2000_2_0552|SAFE|24|202112|202112|8|201912|202112|58.83|58.71|35.76|38.46|21.69|23.13|2.56|2.69|1.11|1.6|-13.94|-9.97|0.99|0.84|1.56|2.08|1.76|2|1.88|1.99|-0.17|1.61|0|0|60051222|29619000|27435000|7191835200|0|0|0||0|
2022-02-19 15:15:50|russ2000_2_0553|SAIL|20|202109|202109|8|201809|202009|1403|961|9.4|11.02|9.46|10.97|7.35|11.54|-0.4|0.98|-3.18|-0.34|0|0|-1.83|-7.24|6.31|6|6.29|8.4|1.85|0.24|0|0|265548167|421847000|42196000|4482455900|4518119640|4508330720|40391250|48.46|-13.54|1394
2022-02-19 15:15:51|russ2000_2_0554|SBBX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:15:51|russ2000_2_0555|SBOW|149|202109|202109|17|201706|202109|12.35|29.33|2.58|2.51|2.04|0.93|1.83|4.31|1.32|4.41|-0.84|0.61|0|0|-13.91|-3.58|2.09|7|7.67|1.02|1.11|-1.44|0|0|14952174|988000|645551000|777530200|0|0|0||0|64
2022-02-19 15:15:54|russ2000_2_0556|SBPH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:15:55|russ2000_2_0557|SBT|22|202112|202112|17|201709|202112|18.37|71.5|2.86|0.48|3.5|2.93|1.49|0.84|1.27|0.63|3.46|11.11|0.72|0.9|4.2|2.98|0|0|0.5|0.24|0.72|0.46|2456767700|2261735000|362684950|412859000|25605000|46171400|0|0|0||0|294
2022-02-19 15:15:56|russ2000_2_0558|SCPH|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.95|2.2|0|0|0|0|0|0|0|0|0|0|1.83|0.5|0.38|-0.36|0|0|88231056|84838000|590000|73545200|0|0|0||0|27
2022-02-19 15:15:58|russ2000_2_0559|SCWX|30|202109|202109|-159|202209|198200|0|0|2|1.77|2.19|2.1|1.63|1.8|0.05|0.05|-1.79|0.41|0|0|-4.77|-6.13|5.04|6|1.32|0.4|1.34|0.04|0|0|124560692|205129000|30027000|969491700|0|0|0||0|2696
2022-02-19 15:15:59|russ2000_2_0560|SELB|27|202109|202109|-159|202209|198200|0|0|89.2|4.15|114.81|5.7|105.38|24.39|15.41|-1.36|-16.2|-6.87|0|0|-414.81|-467.09|0|0|5.22|4.9|-0.79|-1.86|0|0|83249458|138663000|11924000|278706300|0|0|0||0|44
2022-02-19 15:16:01|russ2000_2_0561|SENS|28|202109|202109|-159|202209|198200|0|0|86.7|81.93|67.62|80.22|24.55|7.32|-0.32|-0.23|-16.69|-13.29|0|0|-232.99|-1346.49|1.11|1|10.11|16.73|0.11|-4.26|0|0|63745468|142777000|1305000|1110270800|0|0|0||0|82
2022-02-19 15:16:03|russ2000_2_0562|SFST|88|202112|202112|79|200203|202112|26.05|11.41|5.34|3.51|3.08|5.05|1.39|1.83|1.75|0.13|-3.47|-5|0|0|3.65|15.91|0|0|0.4|0.76|0.58|-0.32|762164965|2563826000|57196277|200608000|92370000|338303800|0|0|0||0|254
2022-02-19 15:16:06|russ2000_2_0563|SGC|151|202109|202109|124|199012|202112|21.32|9.79|0.79|0.81|0.72|0.65|1.5|1.59|0.25|0.44|5|1.29|3.4|2.19|7.95|11.97|3.49|7|0.23|0.64|0.38|1.12|0|0|4790938|6408000|53227000|440168100|350168982|353229612|734303|21.94|-5.59|4600
2022-02-19 15:16:12|russ2000_2_0564|SGH|23|202109|202109|19|201703|202112|44.12|38.75|0.78|0.91|0.68|0.85|4.58|4.27|-7.6|1.17|0.56|-0.39|0|0|10.74|6.6|6.21|6|6.36|6.97|0.84|1.75|0|0|103101905|233050000|186620000|1531065200|0|0|0||0|3900
2022-02-19 15:16:14|russ2000_2_0565|SGRY|27|202109|202109|7|201512|201709|226.32|69|2.6|3.78|0.74|1.56|25.39|6.38|-6|3.77|-10.87|-8.43|0|0|-2.16|-1.53|2.65|2|5.09|1.97|2.85|0.29|0|0|170329074|330400000|862600000|8174343000|0|0|0||0|12500
2022-02-19 15:16:15|russ2000_2_0566|SHBI|88|202112|202112|84|200012|202112|17.13|14.9|0.83|-0.07|2.96|3.56|1.28|2.03|0.25|0.15|1.27|2.57|2.35|2.32|5.53|5.94|0|0|0.96|0.55|0.65|0.66|936284035|3026236000|142171717|700595000|62994000|-4846800|0|0|0||0|295
2022-02-19 15:16:19|russ2000_2_0567|SIBN|17|202109|202109|-159|202209|198200|0|0|7.89|6.79|8.03|8.04|5.81|4.99|0.12|0.24|-7.33|-9.88|0|0|-35.58|-27.64|7.69|7|2.48|3.7|1.61|2.17|0|0|114336800|160851000|7913000|590752700|0|0|0||0|295
2022-02-19 15:16:21|russ2000_2_0568|SIEB|99|202109|202109|96|199712|202112|71.59|12.28|3.84|1|4.49|1.02|7.52|1.6|6.54|18.74|-5.44|-118.62|1.77|3.9|5.48|0.75|4.02|1|0.48|0.52|0.08|-2.92|0|0|58861232|799625000|3726000|65049400|71812584|72211624|217999|2.32|-44.76|125
2022-02-19 15:16:26|russ2000_2_0569|SIFI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23173|49.15|0|
2022-02-19 15:16:27|russ2000_2_0570|SIGA|99|202109|202109|40|201112|202112|22.62|38.81|18.56|8.43|21.08|10.44|187.35|5.39|1.11|0.82|-4.01|4.91|0|0|-116.66|13.93|2.76|6|3.95|1.72|1.72|-0.73|0|0|32611337|92819400|2468500|472687900|575877700|580016200|3903878|7.75|8.54|42
2022-02-19 15:16:31|russ2000_2_0571|SITE|28|202112|202112|18|201706|202112|52.35|48.82|1.86|3.25|1.59|3.28|10.94|10.35|1.79|0.24|-1.82|0.24|0|0|9.93|19.45|7.61|8|9.35|5.79|1.24|1.23|0|0|46818519|53700000|450000000|10885391900|0|0|0||0|4900
2022-02-19 15:16:33|russ2000_2_0572|SKY|151|202109|202109|131|198903|202112|42.53|21.66|0.46|1.91|0.6|2.1|1.76|5.72|0.18|0.06|7.65|0.39|3.06|11.42|-0.49|28.71|2.34|7|2.19|1.37|1.17|-0.22|0|0|75053566|382133000|127196000|3861861600|0|0|0||0|7700
2022-02-19 15:16:39|russ2000_2_0573|SLCT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:16:40|russ2000_2_0574|SLDB|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.18|0.85|0|0|0|0|0|0|0|0|0|0|5.16|5.67|0.68|0.37|0|0|117855444|229760000|8104000|-36742700|0|0|0||0|70
2022-02-19 15:16:41|russ2000_2_0575|SLP|100|202109|202109|79|200203|202112|41.23|77.35|6.8|13.29|7.27|16.34|7.55|4.54|-0.4|0|3.05|0.73|1.92|0.63|14.2|6.3|4.45|5|1.62|8.47|0.38|2.1|0|0|12425586|124340000|3485000|640307700|0|0|0||0|146
2022-02-19 15:16:44|russ2000_2_0576|SMBC|109|202112|202112|105|199509|202112|17.09|9.39|4.6|1.75|3.19|4.03|1.15|1.47|1.15|0.17|1.74|4.98|2.52|1.48|5.32|14.16|0|0|0.28|0.34|0.54|1.28|655674396|2552252000|75704911|392066000|65074000|202980100|0|0|0||0|488
2022-02-19 15:16:48|russ2000_2_0577|SMBK|76|202112|202112|72|200312|202112|80.95|11.29|-0.55|-6.18|3.47|3.23|0.83|1.09|0.95|0.3|3.94|0.93|2.33|0.87|3.1|6.83|0|0|0.87|0.46|0.44|0.06|837171420|4021938000|180127921|1527530000|85958000|-803640400|0|0|0||0|475
2022-02-19 15:16:52|russ2000_2_0578|SMHI|23|202109|202109|1|202109|202112|15.44|13.08|3.48|2.45|1.35|0.54|0.47|0.18|0.81|0.77|-12.81|26.39|0|0|-7.28|1.18|1|1|3.87|1.07|1.22|0.3|0|0|83904650|42194000|707087000|389081500|0|0|0||0|1386
2022-02-19 15:16:53|russ2000_2_0579|SMMF|88|202112|202112|84|200012|202112|15.87|8.14|5.98|-0.65|3.16|2.81|1.2|1.14|2.75|0.8|9.93|-6.01|2.27|2.54|3.29|8.92|0|0|0.54|0.28|0.7|0.71|1087110039|2943089000|160664019|479561000|56371000|-69184700|0|0|0||0|415
2022-02-19 15:16:57|russ2000_2_0580|SMPL|19|202109|202109|16|201712|202112|94.51|189.9|3.86|4|3.38|3.5|2.15|3.17|0.37|0.35|-6.39|0.96|0|0|1.7|1.11|4.43|5|2.66|2.11|1.15|2.47|0|0|95108448|35447000|17416000|4225844100|0|0|0||0|263
2022-02-19 15:16:58|russ2000_2_0581|SMTA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:16:59|russ2000_2_0582|SNBR|99|202109|202109|89|199909|202112|21.92|9.79|0.93|0.92|1.09|0.88|7.88|29.78|0.08|-0.82|4.66|24.46|0|0|35.42|289.92|5.38|9|10.63|16.03|1.47|-1.49|0|0|46570011|1830000|544966000|2087500800|0|0|0||0|4679
2022-02-19 15:17:03|russ2000_2_0583|SND|25|202109|202109|20|201609|202109|252.3|23.8|2.54|0.58|2.31|0.62|21.97|0.31|3.12|0.09|-6.81|1.7|0|0|9.51|-13.67|3.67|1|8.69|3.41|2.2|-0.55|0|0|18621087|36678000|292597000|67314100|0|0|0||0|228
2022-02-19 15:17:05|russ2000_2_0584|SNDX|35|202109|202109|-159|202209|198200|0|0|167.6|71.05|222.99|79.68|3.91|5.88|0.14|0.1|-20.44|-15.02|0|0|-68.8|-40.68|0|0|5.86|6.16|1.84|0.07|0|0|112783600|229714000|1251000|960088300|0|0|0||0|43
2022-02-19 15:17:07|russ2000_2_0585|SNNA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:17:07|russ2000_2_0586|SNR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:17:07|russ2000_2_0587|SOI|19|202109|202109|12|201706|202006|272.02|11.84|3.7|1.89|2.53|1.43|2.09|1.02|0.05|0.07|13.68|5.23|5.39|6.41|4.32|-0.95|4|1|9.39|0.84|1.36|-1.45|0|0|39230700|42831000|244917000|261711200|0|0|0||0|125
2022-02-19 15:17:10|russ2000_2_0588|SONA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:17:10|russ2000_2_0589|SONO|19|202112|202112|11|201903|202112|135.05|25.27|1.31|1.8|1.62|2.4|15.57|6.57|113.14|0.05|-0.6|3.71|0|0|3.35|25.39|8.64|8|6.66|4.56|1.71|1.39|0|0|393142235|754417000|102772000|3153416400|0|0|0||0|1525
2022-02-19 15:17:12|russ2000_2_0590|SPNE|31|202109|202109|-159|202209|198200|0|0|1.49|1.98|1.58|2.22|1.79|1.42|0.04|0.16|-11.59|-15.78|0|0|-31.17|-18.92|7.19|7|1.5|1.09|0.32|1.05|0|0|40455036|102433000|50447000|360377900|0|0|0||0|421
2022-02-19 15:17:13|russ2000_2_0591|SPRO|21|202109|202109|-159|202209|198200|0|0|42.63|18.88|36.57|23.82|2.9|4.14|0|0|-26.12|-8.09|0|0|-73.53|-67.51|0|0|4.31|7.08|1.58|0.69|0|0|88754526|123417000|7710000|339783200|0|0|0||0|89
2022-02-19 15:17:15|russ2000_2_0592|SPXC|147|202109|202109|128|198912|202112|8.57|6.22|0.65|1.32|0.37|1.53|1.35|2.48|1.06|0.23|35.3|22.41|9.09|10.18|7.23|39.69|2.05|5|3.03|0.77|1.21|1.63|0|0|236455970|560100000|108000000|2321023100|0|0|0||0|4500
2022-02-19 15:17:20|russ2000_2_0593|SR|152|202112|202112|129|198909|202112|48.92|12.97|1.61|3.22|0.82|1.48|1.59|1.39|1.13|1.53|-0.77|-1.64|4.96|4.04|4.84|3.8|2.13|2|2.52|4.61|0.34|1.38|0|0|35148809|8200000|5599000000|7190728100|0|0|0||0|3710
2022-02-19 15:17:26|russ2000_2_0594|SRCI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:17:26|russ2000_2_0595|SRG|25|202109|202109|-159|202209|198200|0|0|15.23|18.59|5.64|4.67|15634.52|0.93|1.87|2.6|-0.09|0.02|2.43|2.5|-2.89|-5.55|1.36|1|23.85|14.23|1.74|-0.19|0|0|162289920|153378000|0|2156032600|573751595|573747650|4692908|13.15|-10.67|61
2022-02-19 15:17:28|russ2000_2_0596|SRNE|66|202109|202109|35|200909|201806|98.87|65.45|87.47|28.29|77.5|27.63|59.94|11.44|0.72|0.84|-17.74|-7.5|0|0|-67.25|-123.21|1.89|2|9.74|14|2.84|-2.28|0|0|42868544|162669000|122424000|1452246800|0|0|0||0|502
2022-02-19 15:17:31|russ2000_2_0597|SRRK|19|202109|202109|-159|202209|198200|0|0|41.89|35.74|51.96|48.98|6.78|4.83|0.09|0.13|-7.5|-4.67|0|0|-59.07|-57.36|0|0|5.83|9.68|-0.42|-1.43|0|0|173825063|246435000|36630000|659004100|0|0|0||0|119
2022-02-19 15:17:32|russ2000_2_0598|SSTI|23|202109|202109|8|201909|202109|649.19|1813.5|9.31|5.91|9.13|6.17|15.71|9.89|0.14|0.85|-5.13|0.85|0|0|-17.71|-3.95|7.11|8|10.3|2.67|1.26|-0.55|0|0|19140200|13114000|16984000|335645100|0|0|0||0|157
2022-02-19 15:17:33|russ2000_2_0599|STIM|19|202109|202109|-159|202209|198200|0|0|3.88|0.84|2.84|1.85|3.86|1.24|0.35|0.39|-16.3|-46.95|0|0|-41.56|-26.31|7.57|7|3.39|3.15|2.02|-3.12|0|0|74187438|101576000|4051000|46910400|0|0|0||0|165
2022-02-19 15:17:35|russ2000_2_0600|STRO|17|202109|202109|-159|202209|198200|0|0|6.57|8.59|8.37|11.6|2.35|2.38|0.07|0.09|-15.07|-15.58|0|0|-61.24|-39.72|0|0|2.76|5.07|0.67|1.25|0|0|179766133|229701000|53448000|511064500|0|0|0||0|218
2022-02-19 15:17:36|russ2000_2_0601|STRS|118|202109|202109|110|199303|202009|39.14|83.46|25.8|11.23|12.27|5.46|1.06|3.01|1.26|3.09|0|0|0|0|0.43|-3.45|1.01|1|0.63|0.56|0.6|0.92|0|0|11095913|23169000|10634000|591912900|301519650|301300230|403846|36.57|43.41|73
2022-02-19 15:17:41|russ2000_2_0602|STXB|20|202112|202112|15|201803|202112|16.9|11.22|1.33|-0.57|3.24|3.8|1.24|1.29|0.38|0.19|3.81|3.81|1.8|1.77|6.31|9.08|0|0|0.98|0.9|0.77|-0.3|1807359118|2782391000|340876824|706536000|81830000|-75748300|0|0|0||0|383
2022-02-19 15:17:42|russ2000_2_0603|SUM|32|202109|202109|27|201503|202112|122|33.28|1.95|2.51|1.04|1.94|1.99|2.71|1.74|0.91|-28.35|-4.92|0|0|2.43|4.11|3.82|4|7.94|4.26|1.24|0.78|0|0|177516933|258083000|1868478000|6124846100|0|0|0||0|6000
2022-02-19 15:17:44|russ2000_2_0604|SURF|19|202109|202109|4|202012|202112|17.7|15.42|0.65|0.92|3.32|2.51|1.83|1.75|0.11|0.11|-25.3|-5.58|0|0|-19.62|8.59|0|0|3.17|4.25|1.16|-2.42|0|0|132722250|149698000|31916000|94702600|0|0|0||0|51
2022-02-19 15:17:46|russ2000_2_0605|SVMK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:17:46|russ2000_2_0606|SVRA|79|202109|202109|-159|202209|198200|0|0|46.29|39.94|23.24|17.95|4.78|0.94|0.36|0.39|-30.93|-3.72|0|0|-86.76|-46.06|1.75|1|3.61|1.44|0.48|-0.04|0|0|45433234|170806000|91000|463100|0|0|0||0|27
2022-02-19 15:17:50|russ2000_2_0607|SYBX|29|202109|202109|-159|202209|198200|0|0|20.97|-19.44|74.52|33.25|1.47|0.99|0|0|-35.67|-45.95|0|0|-40.37|-47.34|0|0|2.02|0.81|2.05|-3.98|0|0|93843370|150054000|24080000|9580100|0|0|0||0|72
2022-02-19 15:17:51|russ2000_2_0608|SYNH|33|202109|202109|29|201409|202112|225.75|42.59|2.08|2.68|1.52|2.16|4.73|3.18|1.28|0.87|-0.07|1.05|0|0|4.02|4.15|3.9|3|3.96|1.75|0.77|0.69|0|0|172696613|122425000|426580000|13307991300|0|0|0||0|24310
2022-02-19 15:17:53|russ2000_2_0609|SYNL|149|202109|202109|128|198912|202112|70.2|41.78|0.68|0.68|0.57|0.52|1.54|1.65|0.36|0.53|2.69|5.79|2.54|1.6|5.56|2.45|1.91|5|0.48|0.4|1|0.34|0|0|882569|1174000|60666000|201775900|153280399|154491290|1028209|16.43|110.64|526
2022-02-19 15:17:59|russ2000_2_0610|SYRS|27|202109|202109|-159|202209|198200|0|0|64.15|5.12|81.65|9.57|4.55|1.96|0.34|0.38|-19.73|-59.52|0|0|-74.42|-66.21|0|0|5.16|5.52|0.88|-0.57|0|0|106034750|145584000|28159000|102011100|0|0|0||0|103
2022-02-19 15:18:01|russ2000_2_0611|TACO|31|202106|202106|27|201503|202112|26.48|23.55|1.12|1.07|0.83|0.89|1.33|2.1|0.46|0.49|0|0|1.28|1.28|-4.56|6.11|3.43|4|4.54|2.26|0.56|1.5|0|0|7557493|3384000|389871000|555915200|0|0|0||0|7892
2022-02-19 15:18:03|russ2000_2_0612|TALO|18|202109|202109|6|201903|202009|8.06|3.28|2.29|1.69|1.35|0.78|1.32|1.22|-0.01|1.46|0|0|0|0|-3.98|-37.05|2.62|3|6.41|4.44|2.74|-0.57|0|0|74973067|59427000|2489235000|1743406200|0|0|0||0|414
2022-02-19 15:18:05|russ2000_2_0613|TBIO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:05|russ2000_2_0614|TCDA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|24.03|264.56|0|0|0|0|0|0|0|0|0|0|6.01|2.58|1.11|-1.7|0|0|236399250|146770000|13412000|481616600|0|0|0||0|64
2022-02-19 15:18:07|russ2000_2_0615|TCFC|91|202112|202112|87|200003|202112|14.11|8.8|5.24|-4.56|2.36|3.12|1.48|1.1|1.83|0.21|-2.17|5.51|1.97|1.51|3.39|10.12|0|0|0.43|0.05|0.39|1.05|759707572|2056164000|76347772|637493000|27551000|-335333400|0|0|0||0|196
2022-02-19 15:18:10|russ2000_2_0616|TCI|134|202109|202109|96|199712|202112|23.99|20.83|8.27|12.98|1.55|6.72|0.49|0.95|3.07|1.01|-6.54|5.79|6.57|5|0.35|2.1|1.17|1|0.14|0.03|0.28|-1.71|0|0|20586093|63848000|909125000|661698400|337796630|337796630|142827|39.1|62.17|
2022-02-19 15:18:15|russ2000_2_0617|TCMD|28|202109|202109|20|201612|202112|153.91|50.72|4.9|2|5.09|1.9|8.35|2.97|0.14|0.41|-0.44|-1.19|0|0|6.24|5.75|8.17|8|11.87|6.63|1.56|-0.26|0|0|39241538|34786000|30377000|412039900|0|0|0||0|707
2022-02-19 15:18:17|russ2000_2_0618|TCX|103|202109|202109|88|199912|202112|31.08|118.71|1.63|3.49|1.93|3.02|8.97|7.74|0.43|1.32|-2.09|-0.86|0|0|-16.83|3.13|3.19|4|3.97|5.69|0.96|-0.39|0|0|9265718|5535000|171374000|1041242500|0|0|0||0|800
2022-02-19 15:18:21|russ2000_2_0619|TDOC|31|202109|202109|-159|202209|198200|0|0|13.54|8.04|11.43|7.29|5.53|0.91|0.37|0.08|-5.84|-1.89|0|0|-19.32|-5.63|4.81|2|20.1|12.82|0.58|0.81|0|0|391635714|826366000|74962000|14970508200|0|0|0||0|4400
2022-02-19 15:18:23|russ2000_2_0620|TELL|141|202106|202106|87|199303|201412|71.93|1.53|12.29|16.34|11.26|15.44|11.71|3.24|0.26|0.09|-2.78|-17.47|0|0|-19.51|-34.61|1.26|1|1.65|15.06|1.08|-1.31|0|0|31844584|210812000|127728000|953231400|0|0|0||0|102
2022-02-19 15:18:30|russ2000_2_0621|TENB|20|202112|202112|-159|202209|198200|0|0|8.92|11.16|8.98|11.47|25.39|30.09|1.77|1.69|-8.67|-5.69|0|0|-80.98|-14.13|8.36|8|2.19|1.87|1.54|0.66|0|0|267519118|512292000|75363000|5851156000|0|0|0||0|1367
2022-02-19 15:18:32|russ2000_2_0622|TGNA|151|202109|202109|128|198912|202112|8.39|6.96|1.87|2.34|1.18|1.31|1.66|1.7|1.09|1.38|9.83|5.35|5.4|1.91|8.7|10.42|2.17|5|4.11|1.23|1.23|-0.93|0|0|131498119|51214000|549883000|7392646800|0|0|0||0|6430
2022-02-19 15:18:37|russ2000_2_0623|TIER|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:37|russ2000_2_0624|TLGT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:38|russ2000_2_0625|TLRA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:38|russ2000_2_0626|TLRD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:38|russ2000_2_0627|TOCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:39|russ2000_2_0628|TORC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:39|russ2000_2_0629|TPB|28|202109|202109|23|201603|202112|24.34|14.12|2.43|2.21|1.74|1.78|8.59|5.03|3.27|3.06|-0.72|0.24|0.57|0.6|7.99|9.91|6.5|7|2.69|4.02|0.22|-0.67|0|0|37242308|130551000|33580000|984723800|0|0|0||0|408
2022-02-19 15:18:40|russ2000_2_0630|TPCO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:18:41|russ2000_2_0631|TPHS|136|202106|202106|4|202003|202103|11.09|19.4|120.02|95.43|62.01|17.43|3.03|1.19|-1.1|4.87|-14.96|-17.11|0|0|1.01|-5.62|1.83|1|0.77|0.31|0.35|-0.6|0|0|11258117|917000|1374000|339738500|66742515|61908840|26279|1.89|-20.92|9
2022-02-19 15:18:44|russ2000_2_0632|TPIC|27|202109|202109|21|201606|202109|84.74|238.71|0.82|0.39|0.76|0.3|5.32|4.23|1.08|2|-1.25|-0.25|0|0|23.2|-16.31|3.05|1|5.31|10.86|0.78|1.02|0|0|103515167|119005000|339120000|697701700|0|0|0||0|14900
2022-02-19 15:18:46|russ2000_2_0633|TRHC|28|202109|202109|6|201609|201803|58.17|62.58|4.85|2.19|3.94|1.02|11.11|5.44|1.51|5.21|-1.6|-3.15|0|0|-15.94|-21|5.42|4|12.8|9.63|1.3|2.49|0|0|17313846|11347000|35169000|705094100|0|0|0||0|1614
2022-02-19 15:18:48|russ2000_2_0634|TRTN|26|202112|202112|22|201606|202112|20.53|9.62|7.55|8.1|2.02|2.55|1.28|1.78|3.08|2.79|3.47|-4.77|5.53|3.93|3.42|5.12|2.05|2|2.13|1.53|1.94|1.37|0|0|122989957|106168000|10201113000|12845609900|0|0|0||0|237
2022-02-19 15:18:51|russ2000_2_0635|TRTX|23|202109|202109|18|201706|202112|13.45|28.31|19.51|28.16|7.77|6.26|0.86|0.66|1.33|2.57|-20.16|-29.81|11.06|6.59|2.79|2.12|0|0|1.14|0.33|1.42|1.15|0|0|239347900|269263000|0|4400167700|0|0|0||0|
2022-02-19 15:18:52|russ2000_2_0636|TSBK|97|202112|202112|93|199809|202112|33.78|8.33|2.05|-6.75|2.96|3.57|1.03|1.12|0.69|0.02|6.73|4.58|2.83|3.02|5.93|12.3|0|0|0.35|0.15|0.53|-0.2|585259677|1606631000|116615531|639528000|24314000|-442112600|231178272|233950041|263802|27.69|10.86|288
2022-02-19 15:18:56|russ2000_2_0637|TTD|26|202112|202112|19|201703|202112|118.75|166.3|19.74|39.94|20.84|42.11|20.66|34.97|0.32|0.09|-1.73|-0.14|0|0|21.34|11.24|6.57|6|8.06|2|2.72|0.22|0|0|324580000|958779000|369947000|44760639000|0|0|0||0|1967
2022-02-19 15:18:57|russ2000_2_0638|TUSK|25|202109|202109|8|201712|201912|6.13|1.94|1.24|0.61|1.06|0.33|1.1|0.18|0.15|0.17|0|0|0|0|-3.29|-16.3|2.71|1|2.47|0.35|1.95|2.42|0|0|14331617|9713000|209244000|155429200|84498221|84496230|1865270|1.81|-58.74|820
2022-02-19 15:18:59|russ2000_2_0639|TVTY|128|202106|202106|94|199806|202112|70.57|10.91|2.43|3.34|2.51|2.83|10.33|9.07|7.3|2.74|0.19|11.1|0|0|4.05|21|2.5|6|10.78|10.44|0.81|0.19|0|0|21921617|142938000|32682000|1517736300|0|0|0||0|350
2022-02-19 15:19:04|russ2000_2_0640|TWNK|23|202106|202106|22|201606|202112|22.2|27.12|2.92|3.43|1.77|2.59|1.26|1.72|0.78|0.67|-0.41|2.55|0|0|4.94|2.93|2.75|3|11.84|2.22|0.61|0.51|0|0|118534380|228096000|318492000|3778717900|0|0|0||0|3000
2022-02-19 15:19:06|russ2000_2_0641|TWST|18|202112|202112|-159|202209|198200|0|0|29.64|25.27|27.25|27.52|7.97|6.66|0.02|0|-10.93|0.31|0|0|-96.7|-26.74|1.85|2|6.87|9.64|0.82|0.63|0|0|259178063|301859000|137155000|3343595500|0|0|0||0|652
2022-02-19 15:19:07|russ2000_2_0642|TYME|41|202109|202109|-159|202209|198200|0|0|0|0|0|0|169.94|0.67|0|0|0|0|0|0|0|0|0|0|3.67|1|0.4|1.64|0|0|17995906|75059400|48000|-16578000|58481463|58481463|427111|0.3396|-85.79|17
2022-02-19 15:19:09|russ2000_2_0643|UBFO|84|202112|202112|80|200112|202112|18.04|16.1|0.39|-7.4|3.66|3.74|1.72|1.16|0.25|0.09|3.69|5.26|3|5.43|7.72|7.79|0|0|1.63|0.19|0.64|0.67|616357075|1188106000|130967423|398121000|11544000|-272932100|138098702|138212242|137793|8.11|16.86|121
2022-02-19 15:19:13|russ2000_2_0644|UBX|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.83|1.36|0|0|0|0|0|0|0|0|0|0|7.09|1.25|0.02|-2.03|0|0|125143938|80967000|32464000|22624900|0|0|0||0|66
2022-02-19 15:19:15|russ2000_2_0645|UEC|67|202109|202109|-159|202209|198200|0|0|15.43|16.58|16.05|17.22|5.5|3.72|0.35|0.64|-13.49|-7.57|0|0|-133.99|-45.35|1|1|9.9|11.74|1.64|1.24|0|0|16215095|96304100|71327900|713892100|0|0|0||0|47
2022-02-19 15:19:18|russ2000_2_0646|ULH|80|202112|202112|68|200412|202112|18.42|7.01|0.6|0.56|0.49|0.31|3.37|1.79|1.16|1.41|2.75|3.8|1.73|2.2|14.88|10.35|4.89|4|0.86|0.3|1.18|1.06|0|0|17985389|21963000|345583000|937744000|475667565|475729410|952682|17.67|-6.86|6187
2022-02-19 15:19:21|russ2000_2_0647|UMRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:19:21|russ2000_2_0648|UNB|88|202112|202112|84|200012|202112|16.78|9.88|3.27|-1.01|4.19|2.71|2.28|1.6|0.43|0.19|4.66|3.39|4.59|4.33|10.12|13.95|0|0|0.62|0.25|0.35|0.52|468533758|1095082000|48283595|17855000|21615000|-49948400|136619192|135385562|94807|30.46|12.68|193
2022-02-19 15:19:25|russ2000_2_0649|UNTY|104|202112|202112|100|199612|202112|24.95|8.21|2.75|3.3|2.24|3.26|1.38|1.35|1.08|0.24|-11.25|18.39|1.72|1.41|4.16|11.06|0|0|0.15|0.21|0.61|0.09|687364539|1758881000|43997529|82533000|19914000|280528000|0|0|0||0|210
2022-02-19 15:19:30|russ2000_2_0650|UPLD|33|202109|202109|-159|202209|198200|0|0|4.66|2.91|3.34|1.77|4.72|1.78|1.4|1.69|-12.27|0.02|0|0|-12.29|-6.82|5.45|4|4.23|4.68|0.5|1.97|0|0|67173290|179584000|10025000|887484500|0|0|0||0|810
2022-02-19 15:19:32|russ2000_2_0651|UPWK|18|202112|202112|-159|202209|198200|0|0|8.39|9.08|8.35|9.19|11.07|17.37|0.18|2.16|0|0|0|0|-10.82|-10.87|8|8|3.84|4.01|1.8|-0.27|0|0|191625313|684771000|32011000|4285209100|0|0|0||0|650
2022-02-19 15:19:33|russ2000_2_0652|USAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:19:34|russ2000_2_0653|USX|20|202112|202112|14|201806|202112|18.03|12.24|0.45|0.34|0.16|0.15|1.57|1.01|-0.29|1.36|-77.23|-81.92|0|0|2.46|1.74|6.43|6|3.14|2.68|1.83|-0.83|0|0|5465176|5695000|813168000|633515200|0|0|0||0|9440
2022-02-19 15:19:36|russ2000_2_0654|UUUU|83|202109|202109|4|201206|201306|2.25|1.83|79.34|642.49|71.51|627.93|1.35|5.38|0.11|0.05|-9.73|-8.92|0|0|-25.06|-17.96|1.76|1|6.18|10.92|1.6|-1.5|0|0|13830873|100773000|106224000|1225868100|1187592720|1138425280|23777298|7.6|83.15|94
2022-02-19 15:19:39|russ2000_2_0655|VALU|152|202109|202109|127|199003|202112|15.52|18.23|3.91|11.22|4.48|12.56|5.85|6.53|0.09|0.03|7.5|3.16|3.06|1.66|26|39.7|2.33|3|0.31|0.55|0.31|-0.65|0|0|43645549|52240000|7684000|448579400|563058468|563536206|1682951|58.98|91.49|166
2022-02-19 15:19:44|russ2000_2_0656|VAPO|16|202109|202109|-159|202209|198200|0|0|6.85|3.84|5.84|3.97|11.78|6.51|0.94|0.5|-14.42|0.17|0|0|-95.46|-39.23|5.75|6|4.56|2.78|-1.11|0.28|0|0|75922143|70335000|28683000|499068200|0|0|0||0|121
2022-02-19 15:19:46|russ2000_2_0657|VBTX|34|202112|202112|29|201409|202112|20.42|16.51|4.61|5.45|5.12|6.3|1.4|1.53|0.45|0.76|-0.28|5.27|2.62|1.86|5.16|6.08|0|0|2.38|2|1.49|0.09|3249160219|7363615000|457503781|379784000|109271000|1711341700|0|0|0||0|643
2022-02-19 15:19:48|russ2000_2_0658|VCEL|100|202109|202109|3|202012|202109|467.85|267.78|71.44|11.66|78.68|12.66|7.82|12.06|0.12|0.18|-16.95|-0.33|0|0|-96.59|0.15|3.98|8|4.4|15.22|1.59|0.88|0|0|26201210|98291000|58532000|1793047100|0|0|0||0|273
2022-02-19 15:19:52|russ2000_2_0659|VERI|23|202109|202109|-159|202209|198200|0|0|11.97|9.5|10.32|9.52|6.64|7.47|-0.3|-0.31|-18.36|-7.18|0|0|-149.41|-84.67|5.33|6|8.91|10.6|2.16|-1.16|0|0|62171500|72645000|1178000|731609400|0|0|0||0|308
2022-02-19 15:19:54|russ2000_2_0660|VHI|139|202109|202109|124|199012|202112|40.21|8.83|1.04|0.56|0.32|0.36|3.69|1.05|2.18|0.92|20.93|4.25|30.89|1.2|3.24|5.57|1.85|4|0.16|0.11|0.16|0.84|0|0|225535385|557200000|585400000|1203105300|0|0|0||0|2242
2022-02-19 15:20:00|russ2000_2_0661|VIAV|122|202112|202112|111|199312|202109|82.9|65.17|4.19|3.11|3.89|3.19|2.41|4.63|0.42|0.98|-0.56|2.73|0|0|-17.94|-0.69|2.85|7|4.79|2.8|1.88|0.48|0|0|759816379|733800000|213300000|3862368700|0|0|0||0|3600
2022-02-19 15:20:06|russ2000_2_0662|VKTX|35|202112|202112|-159|202209|198200|0|0|0|0|0|0|5.88|1.74|0|0|0|0|0|0|0|0|0|0|11.35|4.68|2.71|-0.73|0|0|131314232|202103000|25000|153916100|0|0|0||0|18
2022-02-19 15:20:08|russ2000_2_0663|VRAY|32|202106|202106|-159|202209|198200|0|0|10.68|8.18|9.8|8.55|36.52|5.52|0.72|0.49|-12.77|-4.87|0|0|-172.27|-55.29|1.14|1|10.25|4.26|1.2|0.83|0|0|86011263|149900000|30568000|557753700|0|0|0||0|236
2022-02-19 15:20:10|russ2000_2_0664|VRCA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.23|6.23|0.66|0.66|0|0|0|0|0|0|0|0|3.74|5.21|2.28|-0.37|0|0|73992313|79495000|5334000|216404700|262257023|262232245|723664|9.53|-20.67|29
2022-02-19 15:20:11|russ2000_2_0665|VREX|25|202112|202112|20|201612|202112|69.3|79.05|1.87|1.91|1.48|1.59|2.49|2.61|0.96|0.89|0|0|0|0|2.95|2.7|5.05|5|6.4|9.35|1.1|-0.08|0|0|70233333|157800000|158800000|1565922300|0|0|0||0|2100
2022-02-19 15:20:13|russ2000_2_0666|VRS|59|202109|202109|46|200906|202012|6.8|4.09|0.66|0.49|0.15|0.69|2.09|1.34|-1.86|0.01|24.78|16.19|1.89|1.48|-9.01|-16.89|2.69|3|3.64|1.58|26.44|0.96|0|0|54882309|166000000|513000000|621357100|0|0|0||0|1700
2022-02-19 15:20:15|russ2000_2_0667|VUZI|50|202109|202109|4|201206|201306|111.99|197.67|21.94|29.71|19.34|36.95|7.08|3.62|-0.45|0.04|-15.15|-13.72|0|0|-292.44|-24.93|2.51|1|13.55|23.32|2.45|1.34|0|0|16719391|128746700|6561200|463028100|0|0|0||0|101
2022-02-19 15:20:18|russ2000_2_0668|VYGR|29|202109|202109|4|202009|202109|7.46|5.98|17.76|-1.01|25.97|6.38|4.26|1.17|0|0|-30.41|-78.11|0|0|-41.72|-70.89|0|0|4.76|2.97|1.74|2.57|0|0|188785704|121499000|56791000|-19014000|0|0|0||0|179
2022-02-19 15:20:20|russ2000_2_0669|WAAS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:20:20|russ2000_2_0670|WATT|35|202109|202109|-159|202209|198200|0|0|276.66|103.75|276.56|116.72|9.11|3.57|0|0|-18.42|-29.56|0|0|-175.41|-114.1|1|1|14.95|9.08|1.83|-2.11|0|0|24233648|28282200|1217300|64471400|0|0|0||0|54
2022-02-19 15:20:22|russ2000_2_0671|WHD|20|202109|202109|16|201712|202112|88.44|58.02|3.18|5.43|4.27|7.6|5.83|4.87|-4.09|-6.74|1.28|1.13|1.18|1|16.89|6.73|5.63|3|3.06|1.81|2.13|0.88|0|0|151360278|301974000|155269000|2045745000|0|0|0||0|660
2022-02-19 15:20:24|russ2000_2_0672|WING|32|202112|202112|26|201506|202112|99.54|176.59|14.01|20.35|12.65|18.85|0|0|-32.75|-1.52|1.03|-0.87|0.42|0.36|22.06|29.18|7.5|8|13.47|7.05|0.96|1.15|0|0|17240379|48583000|54503000|5582636800|0|0|0||0|890
2022-02-19 15:20:26|russ2000_2_0673|WLDN|71|202109|202109|54|200609|202003|23.32|51.88|0.67|1.39|0.66|1.09|2.05|2.26|0.2|0.57|-0.83|0.72|0|0|3.5|-4.1|6.03|6|2.6|6.05|0.95|-1.18|0|0|11515161|4805000|30456000|499451200|0|0|0||0|1353
2022-02-19 15:20:29|russ2000_2_0674|WLFC|107|202109|202109|99|199609|202106|18.05|381|5.87|7.8|1.05|0.9|0.89|0.61|3.69|4.89|-12.41|-19.79|0|0|2.04|-0.06|2.51|3|0.42|0.31|0.82|1.91|0|0|17296225|15092000|2002052000|2026584700|213571550|225886500|363609|35.5|6.48|232
2022-02-19 15:20:34|russ2000_2_0675|WNEB|84|202112|202112|80|200112|202112|56.75|9.16|22.65|-1.5|24.01|2.46|1.29|0.9|0.99|0.1|7|27.24|2.09|2.3|2.34|9.21|0|0|1.88|0.37|0.53|1.13|968267229|2251305000|166474171|297808000|24957000|-126887600|0|0|0||0|358
2022-02-19 15:20:38|russ2000_2_0676|WOW|23|202109|202109|19|201703|202112|29.79|3.29|2.75|2.35|0.78|1.45|5.32|5.56|-8.04|3.39|-8.5|14.05|0|0|2.79|27.87|4.94|6|2.33|1.98|1.95|0.68|0|0|52280000|59600000|737600000|2959926200|0|0|0||0|2000
2022-02-19 15:20:40|russ2000_2_0677|WSC|25|202109|202109|21|201609|202112|6083.77|124.21|4.59|6.43|2.33|5.35|2.25|4.64|2.08|1.34|-8.95|3.45|0|0|-1.67|1.98|3.92|4|4.53|4.4|0.48|0.09|0|0|7502546|11317000|3509948000|11674601400|0|0|0||0|4300
2022-02-19 15:20:42|russ2000_2_0678|WTTR|20|202109|202109|7|201806|202003|69.57|73|1.5|1.07|1.21|1.06|2.53|1.2|0.11|0.03|1.07|0.2|0|0|-9.08|-10.13|2|1|2.47|1.5|2.46|-0.15|0|0|70084400|107413000|390953000|674819000|0|0|0||0|2000
2022-02-19 15:20:44|russ2000_2_0679|WVE|29|202109|202109|-159|202209|198200|0|0|115.76|5.36|136.08|11.64|6.61|6.49|0|0|-20.64|-8.31|0|0|-129.64|-196.64|0|0|7.2|1.94|0.92|-0.38|0|0|155348481|123896000|38659000|70251200|0|0|0||0|220
2022-02-19 15:20:46|russ2000_2_0680|WW|89|202106|202106|81|200109|202112|19.02|15.48|3.46|1.61|2.42|0.6|93.04|482.31|-1.47|-2.99|82.65|119.09|2|3.23|26.68|5.28|5.11|8|9.31|8.67|1.51|0.76|0|0|106569837|188230000|134779000|2027923300|0|0|0||0|10000
2022-02-19 15:20:50|russ2000_2_0681|XAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:20:50|russ2000_2_0682|XELA|29|202106|202106|-159|202209|198200|0|0|1.17|1.21|0.17|0.05|2.72|20.76|-12.18|-1.97|-39.73|-79.54|0|0|-27.97|-25.03|4.93|5|1.81|7.71|0.81|2.11|0|0|28390861|146175000|134562000|1440045200|0|0|0||0|17500
2022-02-19 15:20:52|russ2000_2_0683|XERS|19|202109|202109|-159|202209|198200|0|0|63.07|8.35|34.84|4.22|6.86|7.92|-0.28|-35.64|-33.21|-13.68|0|0|-90.62|-81.02|1.79|4|10.17|2.95|1.24|-0.5|0|0|111867688|92983000|6682000|299019700|0|0|0||0|325
2022-02-19 15:20:54|russ2000_2_0684|XFOR|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.25|0.88|0.21|0.21|0|0|0|0|0|0|0|0|1.56|2.47|0.86|-2.45|0|0|71069944|76393000|10703000|18098000|0|0|0||0|79
2022-02-19 15:20:56|russ2000_2_0685|XHR|31|202109|202109|22|201412|202006|39.27|475|4.07|6.21|2.68|4.18|1.25|1.41|0.77|1.03|4.44|1.55|6.56|7.24|1.86|-3.24|2|1|2.95|2.02|1.25|0.78|0|0|228767071|517464000|0|3030853300|0|0|0||0|36
2022-02-19 15:20:57|russ2000_2_0686|XPER|75|202109|202109|72|200312|202112|34.41|14.81|6.18|2.3|6.58|1.86|3.66|1.45|0.83|0.56|5.61|8.37|2.7|1.06|9.7|6.2|4.77|7|5.36|3|1.25|0.76|0|0|270077260|237301000|132123000|2560671000|0|0|0||0|1850
2022-02-19 15:21:01|russ2000_2_0687|YETI|19|202109|202109|13|201809|202112|43.11|35.51|4.16|5.38|3.99|5.53|34.38|16.21|0.82|0.29|-1.42|-0.05|0|0|22.94|41.88|8.5|8|10.14|6.8|2.66|2.18|0|0|116152500|259317000|163009000|7226244300|0|0|0||0|701
2022-02-19 15:21:03|russ2000_2_0688|YEXT|24|202109|202109|-159|202209|198200|0|0|6.25|2.09|6.4|2.61|12.9|4.78|-0.04|-0.04|-8.04|-9|0|0|-111.13|-41.7|7.85|8|5.61|4.52|1.34|1.52|0|0|171796545|229526000|174330000|797722600|0|0|0||0|1300
2022-02-19 15:21:04|russ2000_2_0689|YMAB|17|202109|202109|-159|202209|198200|0|0|16.52|10.68|20.91|15.15|8.5|3.53|0|0|-8.65|-8.65|0|0|-19.08|-19.08|4|4|4.47|4.4|1.08|0.25|0|0|154855000|215730000|4648000|531017100|0|0|0||0|125
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:06|russ2000_2_0691|ZN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:06|russ2000_2_0692|ZOM|34|202106|202106|-159|202209|198200|0|0|0|0|0|0|24.68|1.31|0|0|0|0|0|0|0|0|0|0|3.02|9.45|-0.55|0.28|0|0|29788065|271411000|2126100|84584700|355995745|355486907|6420991|0.3633|-83.56|19
2022-02-19 15:21:08|russ2000_2_0693|ZS|19|202109|202109|-159|202209|198200|0|0|34.05|41.27|34.12|41.24|41.09|60.47|1.76|1.75|-1.19|-0.03|0|0|-19.3|-21.08|6.87|6|5.33|4.29|1.06|1.75|0|0|709225412|1584642000|157152000|31404271500|0|0|0||0|3153
2022-02-19 15:21:09|usamicro_0000|CANN|50|202109|202109|1|201709|201712|26.37|43.2|41.39|2.43|37.11|1.42|413.61|1.67|5.85|0.53|-3.94|-2.49|0|0|-468.46|-117.65|3.51|3|0|0|-5.24|-2.35|0|0|1349657|2459500|3154200|25391600|20255093|16527142|38052|0.2391|-52.18|43
2022-02-19 15:21:11|usamicro_0001|TLRY|41|202109|202109|3|201803|201812|294.51|258.44|94.07|5.76|80.46|4.02|5.16|0.67|0.17|0.17|-3.07|-1.82|0|0|-3.4|-7.93|2.12|1|9.46|9.41|2.13|-1.68|0|0|123936246|331783000|618182000|3432916400|0|0|0||0|1800
2022-02-19 15:21:13|usamicro_0002|CTST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:13|usamicro_0003|TGODF|19|202109|202109|-159|202209|198200|0|0|13.08|1.66|11.52|1.18|3.24|0.4|0.12|0.16|-30.12|-28.89|0|0|-62.52|-33.99|1.44|2|0|0|2.36|0.03|0|0|54380312|3085000|83739500|51894100|0|0|0||0|322
2022-02-19 15:21:15|usamicro_0004|AXSM|29|202109|202109|-159|202209|198200|0|0|0|0|0|0|41.91|32.66|0|0|0|0|0|0|0|0|0|0|6.65|9.11|1.54|-0.61|0|0|73875096|114622900|1251400|1329897600|0|0|0||0|106
2022-02-19 15:21:17|usamicro_0005|NBEV|35|202109|202109|-159|202209|198200|0|0|2.94|0.29|2.38|0.35|8.48|0.71|0.45|0.08|-13.06|-19.18|0|0|-56.53|-3.65|5.67|8|11.03|5.47|3.22|0.76|0|0|25174427|46829000|52366000|127896600|0|0|0||0|1127
2022-02-19 15:21:19|usamicro_0006|APPS|75|202112|202112|7|202003|202112|105.48|132.59|6.26|8.76|5.7|8.6|11.56|12.39|0.47|0.73|-6.42|-1.35|0|0|-111.56|8.56|3.91|6|5.02|4.54|1.32|1.37|0|0|11355531|115046000|42519000|6294121400|0|0|0||0|280
2022-02-19 15:21:22|usamicro_0007|TEUM|84|202103|202103|-159|202209|198200|0|0|4.39|0.52|3.26|0.01|9.17|0.34|-1.08|-0.5|-9.87|-2.52|0|0|-355.05|-876.92|2.97|7|5.16|9.9|0.49|-11.83|0|0|2697077|2098000|4893000|33847000|354446|352738|380|0.0025|-99.55|200
2022-02-19 15:21:25|usamicro_0008|INSG|87|202109|202109|23|200409|201006|48.19|63.67|1.75|2.46|1.42|2.26|5.12|40.73|-3.08|-10.3|-9.82|-17.98|0|0|-52.82|-34.69|4.09|7|10.95|10.48|1.82|-0.91|0|0|50197529|58114000|21202000|679011500|0|0|0||0|1015
2022-02-19 15:21:29|usamicro_0009|CVRS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:29|usamicro_0010|KRYS|21|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.21|4.26|0|0|0|0|0|0|0|0|0|0|4.66|4.13|1.03|-1.54|0|0|169424842|343093000|85984000|1394861600|0|0|0||0|75
2022-02-19 15:21:31|usamicro_0011|PCMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:31|usamicro_0012|CFMS|31|202109|202109|-159|202209|198200|0|0|2.76|0.67|2.58|1.09|4.95|1.26|0.64|0.18|-21.4|-31.9|0|0|-55.49|7.32|6.04|8|4.97|1.84|0.53|-0.02|0|0|55709964|97111000|18820000|68061400|0|0|0||0|259
2022-02-19 15:21:33|usamicro_0013|MEIP|76|202112|202112|2|201703|201709|82.17|44.67|86.87|5.43|104.83|8.24|7.41|10.56|0|0|-20.39|-14.73|0|0|-72.54|-101.66|2.74|4|1.84|4.97|1.73|-0.99|0|0|47873707|185751000|8739000|193254800|0|0|0||0|76
2022-02-19 15:21:37|usamicro_0014|APYX|87|202109|202109|75|200012|201909|87.65|4.27|4.06|9.19|4.57|9.89|4.38|7.86|0.12|0|-3.69|-2.42|0|0|-0.88|-24.42|3.93|7|1.11|1.01|-0.2|-1.35|0|0|11874006|30898000|6838000|386691200|0|0|0||0|266
2022-02-19 15:21:40|usamicro_0015|AMSC|121|202112|202112|40|200912|201912|66.39|52.53|11.18|2.66|11.57|2.94|3.65|2.79|0.11|0|-8.97|-0.29|0|0|-28.6|-18.52|1.51|2|9.62|3.77|1.43|0.93|0|0|48996160|43887000|17526000|260921900|0|0|0||0|225
2022-02-19 15:21:45|usamicro_0016|PROV|102|202112|202112|98|199706|202112|19.57|14.56|5.68|3.57|2.29|3.66|1.03|0.98|2.05|0.63|12.73|16.56|2.48|3.41|2.83|4.34|0|0|1.09|0.48|0.54|0.17|847085284|956348000|65718500|88798000|8942000|124312800|0|0|0||0|161
2022-02-19 15:21:49|usamicro_0017|ZYNE|31|202109|202109|-159|202209|198200|0|0|225.3|91.85|271.02|202.81|2.61|1.6|0|0|-30.93|-62.08|0|0|-69.02|-73.16|0|0|13.33|7.61|4.19|-0.76|0|0|55654225|75642500|1070000|50070900|0|0|0||0|26
2022-02-19 15:21:51|usamicro_0018|INS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:52|usamicro_0019|XBIT|32|202109|202109|4|201912|202012|0.97|0.98|6.62|5.19|16.31|17.28|3.78|1.21|0|0|0|0|0|0|-3.62|-3.83|1.25|1|7.79|1.92|1.12|1.07|0|0|116158267|238877000|28640000|93995300|332855910|332239425|890171|10.95|-34.43|95
2022-02-19 15:21:53|usamicro_0020|ALOT|151|202109|202109|148|198412|202112|33.46|11.64|1.37|0.8|1.54|0.79|2.03|1.13|0.09|0.11|3.01|1.87|2.23|2.68|6.67|8.8|3.43|7|0.15|0.24|0.63|0.57|0|0|12191545|8727000|12780000|93489900|0|0|0||0|327
2022-02-19 15:21:59|usamicro_0021|MSON|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:21:59|usamicro_0022|TRNS|136|202112|202112|115|199303|202112|29.37|60.4|0.69|3.99|0.56|3.82|2.85|8.66|1.22|0.49|1.81|0.28|0|0|5.83|10.73|3.96|7|0.15|0.68|0.79|0.8|0|0|365767|2779000|32519000|762487200|0|0|0||0|765
2022-02-19 15:22:05|usamicro_0023|LFVN|86|202112|202112|38|201206|202112|26.43|6.44|1.62|0.29|1.63|0.4|17.02|2.24|-0.41|0.02|2.31|16.01|0|0|-184.71|27.84|6.44|9|2.91|0.58|1.17|0.83|0|0|9299326|20174000|22913000|63636200|0|0|0||0|263
2022-02-19 15:22:09|usamicro_0024|KALV|32|202109|202109|-159|202209|198200|0|0|195.88|13.45|364.06|27.42|3.39|1.67|-0.03|0.11|-35.68|-5.87|0|0|-96.64|-30.98|0|0|2.43|4.98|1.84|1.23|0|0|71251900|209813000|9139000|170692400|0|0|0||0|70
2022-02-19 15:22:11|usamicro_0025|SESN|36|202109|202109|3|201612|201709|18.74|7.52|34.73|0.61|43.53|1.18|8.13|1.03|0.52|0.73|-29.26|-19.16|0|0|-281.05|-1962.38|0|0|4.32|3.4|1.68|2.14|0|0|45714529|175236000|53000|-2021800|0|0|0||0|27
2022-02-19 15:22:13|usamicro_0026|DLA|86|202112|202112|82|200106|202112|34.99|10.13|0.58|0.69|0.43|0.46|0.97|1.21|0.67|0.76|1.35|0.34|1.44|5.41|4.45|8.4|3.41|5|1.01|0.52|0.54|1.27|0|0|1702849|6379000|109773000|301836500|0|0|0||0|8700
2022-02-19 15:22:17|usamicro_0027|HFBC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:22:19|usamicro_0028|RFL|20|202109|202109|-159|202209|198200|0|0|66.99|10.15|61.88|17.93|2.67|0.84|0.2|0.15|-8.57|-76.86|0|0|-14.74|-111.27|0|0|3.86|9.54|2.36|0.02|0|0|18170000|72387000|42885000|40013000|83297682|80298153|934167|4.03|-84.12|25
2022-02-19 15:22:21|usamicro_0029|TRCB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:22:21|usamicro_0030|PTGX|27|202109|202109|-159|202209|198200|0|0|78.8|53.67|147.59|61.61|3.96|4.92|0.14|0.16|-21.13|-29.67|0|0|-50.7|-38.52|0|0|3.84|6.8|1.99|7.27|0|0|141976708|314301000|7094000|1326594500|0|0|0||0|116
2022-02-19 15:22:23|usamicro_0031|JYNT|33|202109|202109|12|201812|202112|122.23|53.65|5.81|11.91|6.22|12.53|44.01|31.83|0.35|0.07|-6.15|0.02|0|0|-16.09|70.31|7.52|8|4.3|6.1|0.95|-0.21|0|0|9620003|19542700|29257600|902627400|0|0|0||0|425
2022-02-19 15:22:25|usamicro_0032|CHMA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:22:26|usamicro_0033|AKTS|33|202109|202109|-159|202209|198200|0|0|126.62|26.89|116.72|30.04|11.8|2.88|0.65|0.01|-14.59|-20.14|0|0|-79.04|-44.42|1|1|9.78|10.2|0.32|-0.54|0|0|25128487|67467000|40637000|274656100|0|0|0||0|171
2022-02-19 15:22:27|usamicro_0034|GSIT|75|202112|202112|51|200703|201912|162.88|1309.5|1.64|2.09|2.68|3.67|1.56|1.64|0|0|3.16|0.09|0|0|0.47|-25.21|3.89|4|1.11|0.64|0.79|-0.8|0|0|51934953|48098000|7872000|63729300|0|0|0||0|178
2022-02-19 15:22:31|usamicro_0035|MFNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:22:31|usamicro_0036|AVXL|69|202112|202112|-159|202209|198200|0|0|0|0|0|0|11.97|8.94|0|0|0|0|0|0|0|0|0|0|10.72|5.92|0.26|0.32|0|0|16759158|151146400|500|1195693200|0|0|0||0|25
2022-02-19 15:22:34|usamicro_0037|EIGR|35|202109|202109|2|201606|201612|45.16|4.29|0|0|0|0|3.98|1.96|0.3|0.35|0|0|0|0|0|0|0|0|2.64|1.92|1.28|1.43|0|0|70795235|85306000|1358000|121944900|0|0|0||0|34
2022-02-19 15:22:36|usamicro_0038|GSB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:22:36|usamicro_0039|ASRV|152|202112|202112|128|198912|202112|22.71|11.32|3.41|-1.08|1.33|1.18|0.69|0.58|1.9|0.37|6.89|18.42|4.7|2.6|2.77|3.85|0|0|0.56|0.03|0.46|0.29|887219667|1139378000|75304758|16353000|17534000|-60142400|65934590|66079340|36699|3.86|23.32|233
2022-02-19 15:22:43|usamicro_0040|GNE|43|202106|202106|39|201109|202106|40.74|21.21|0.55|0.28|0.71|0.35|2.08|2.12|0.03|0.01|2.86|7.76|3.66|1.24|-2.22|-0.32|6.6|8|2.81|0.36|1.24|-0.63|0|0|51386814|42031000|281000|124112700|158048712|153849420|168272|6.03|-21.07|125
2022-02-19 15:22:46|usamicro_0041|EARN|36|202109|202109|30|201406|202112|21.98|33.91|14.69|8.18|21.33|14.01|1.12|0.88|0|0|8.85|5.3|12.72|12.53|5.18|2.37|0|0|2.67|1.26|1.04|1.05|0|0|45780429|61169000|0|79180100|0|0|0||0|160
2022-02-19 15:22:48|usamicro_0042|HROW|61|202106|202106|11|201809|202106|12.77|33.65|462.22|3.22|597.18|3.16|17.08|12.76|8.12|4.31|-12.16|-4.67|0|0|-55.81|-15.31|5.6|8|2.63|3.43|0.78|1.36|0|0|11540708|67645000|9451000|215182000|0|0|0||0|125
2022-02-19 15:22:51|usamicro_0043|CVM|145|202112|202112|-159|202209|198200|0|0|246.86|87.39|262.01|91.25|1381.54|5.99|0.28|0.55|0|0|0|0|-132.99|-140.07|1|1|3.44|18.3|1.09|-1.66|0|0|7311132|39020800|27557000|268118100|0|0|0||0|44
2022-02-19 15:22:56|usamicro_0044|LUNA|71|202109|202109|46|201003|202109|26.3|124.22|1.17|2.29|1.49|2.37|2.24|3.37|0.27|0.21|-1.48|-0.93|0|0|-3.37|-0.28|4.89|7|0.68|2.4|0.85|1.13|0|0|15281540|14755000|8317000|268092300|0|0|0||0|391
2022-02-19 15:22:59|usamicro_0045|CYBE|127|202109|202109|113|199309|202112|49.97|30.49|2.07|3.46|2.52|3.74|2.61|4.26|0.1|0.1|1.19|0.13|0|0|3.31|15.81|3.4|7|1.7|0.55|1.44|2.47|0|0|15385717|17916000|5698000|302783800|0|0|0||0|183
2022-02-19 15:23:04|usamicro_0046|ZVO|59|202109|202109|40|200903|201903|30.99|38.19|0.54|0.05|0.82|0.14|3.79|1.02|0.15|0.07|9.88|-0.03|0|0|7.12|-115.51|7.08|8|6.29|0.58|1.75|-0.75|0|0|209069000|32930000|57620000|13787200|45821020|45794990|160728|1.37|-70.29|5100
2022-02-19 15:23:07|usamicro_0047|SRT|98|202109|202109|80|199712|201712|63.72|71.21|0.9|0.54|0.94|0.29|2.4|1.09|0.3|0.89|-0.38|-2.67|8.65|10.68|-0.19|-3.18|2.98|4|1.86|0.45|1.24|1.59|0|0|27753673|56840000|92003000|379057600|0|0|0||0|42000
2022-02-19 15:23:12|usamicro_0048|PHAS|17|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.09|20.92|0.41|-0.16|-30.25|-39.47|0|0|-260.36|-1006.81|0|0|6.18|9.74|1.89|1.64|0|0|53531533|56357000|12427000|77755800|0|0|0||0|60
2022-02-19 15:23:13|usamicro_0049|LRAD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:23:14|usamicro_0050|CEMI|84|202109|202109|15|201006|201403|29.85|67.57|2.03|1.07|1.87|1.23|3.72|0.98|-15.05|0.39|-21.56|-51.85|0|0|-123.34|-56.47|4.96|2|2.78|9.98|0.2|-1.82|0|0|5615136|36004000|15039300|29499600|0|0|0||0|355
2022-02-19 15:23:17|usamicro_0051|PXLW|88|202112|202112|54|200403|201709|31.29|47.1|2.13|3.89|2.17|4.96|4.42|5.99|5.23|0.11|5.49|-8.78|0|0|-24.87|-38.4|4.39|6|4.32|3.06|2.05|1.06|0|0|58227102|61587000|10445000|187336200|0|0|0||0|197
2022-02-19 15:23:21|usamicro_0052|AMRB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:23:21|usamicro_0053|CRDB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:23:22|usamicro_0054|INFU|64|202112|202112|59|200703|202112|69.69|30.56|1.76|3.69|1.35|3.55|2.41|7.33|0.75|0.69|1.53|0.59|0|0|-2.96|1.82|6.08|8|0.71|0.97|-118.99|2.71|0|0|10498890|186000|48635000|371445100|0|0|0||0|292
2022-02-19 15:23:25|usamicro_0055|RNDB|28|202112|202112|22|201606|202112|159.49|8.88|1.79|1.89|2.51|1.95|1.16|1.22|0.74|0.5|0|0|0|0|3.06|6.09|0|0|0.23|0.13|0.48|0.2|447188680|638147000|83438360|167115000|7684000|121471200|0|0|0||0|208
2022-02-19 15:23:27|usamicro_0056|FNCB|88|202112|202112|84|200012|202112|93.26|8.24|-0.93|-8|3.15|3.32|1.46|1.14|1.69|0.19|6.21|2.03|2.62|2.93|3.2|12.32|0|0|0.39|0.18|0.65|-0.15|862304239|1455028000|165809170|621586000|16082000|-449437300|184706676|184945992|125018|9.24|44.38|214
2022-02-19 15:23:31|usamicro_0057|HZN|31|202109|202109|21|201506|202009|19.65|1.71|0.65|0.58|0.3|0.29|30.36|3.93|8.19|-13.5|3.76|3.41|0|0|-7.28|-9.31|5.38|6|5.34|0.28|0.8|0.12|0|0|26605714|17350000|111230000|464002900|220202862|220202862|288932|8.07|-2.89|4000
2022-02-19 15:23:33|usamicro_0058|BLFS|128|202109|202109|76|200212|202112|266.55|388.8|6.65|15.82|6.14|14.84|7.67|3.26|-0.18|0.02|-8.93|-0.11|0|0|-203.4|1.5|3.77|3|3.01|4.38|0.39|3.68|0|0|6892095|75098000|35095000|1575843900|0|0|0||0|199
2022-02-19 15:23:37|usamicro_0059|SHSP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:23:38|usamicro_0060|AIRG|27|202109|202109|14|201609|202003|111.45|69.3|1.88|1.43|2.27|1.74|3.04|2.28|0.26|0.01|-5.81|-2.03|0|0|1.56|-13.39|7.27|7|4.74|2.97|1.13|0.21|0|0|29166629|18954000|5538000|89771300|0|0|0||0|129
2022-02-19 15:23:40|usamicro_0061|PBBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:23:40|usamicro_0062|LAKE|132|202109|202109|110|199406|202112|56.05|9.25|0.65|0.79|0.59|1.28|1.89|1.26|0.42|0|-1.87|4.03|0|0|5.16|14.48|3.21|7|1.59|4.04|0.72|0.94|0|0|6904195|55533000|14234000|101219100|0|0|0||0|2000
2022-02-19 15:23:45|usamicro_0063|EMKR|103|202112|202112|61|200609|202112|57.63|10.19|2.68|1.19|2.66|1.58|3.12|1.89|1.56|0.06|0|0|0|0|-15.06|20.67|2.28|7|5.94|2.15|2.32|-0.51|0|0|46649578|74896000|43359000|171773900|0|0|0||0|365
2022-02-19 15:23:50|usamicro_0064|TRVN|37|202109|202109|-159|202209|198200|0|0|38.75|43.53|70.25|164.09|2.87|1.29|-5.13|0.17|-23.87|-6.29|0|0|-59.32|-51.4|1.25|1|5.54|4.39|0.94|-0.38|0|0|83849589|78646000|6762000|21759500|0|0|0||0|25
2022-02-19 15:23:52|usamicro_0065|PCTI|91|202109|202109|88|199912|202112|123.69|61.33|1.39|0.82|2.35|1.21|2.04|1.52|0.12|0|4.58|7.27|3.07|3.91|-1.56|2.45|3.52|7|1.44|0.65|1.12|-0.51|0|0|65613122|32452000|12369000|68229500|0|0|0||0|326
2022-02-19 15:23:56|usamicro_0066|NTIC|125|202109|202109|120|199112|202112|29.15|13.81|2.54|1.96|2.75|2.14|2.17|1.86|0.06|0.04|1.71|1.54|2.06|2.01|14.25|14.54|2.5|6|0.2|0.09|0.7|-0.01|0|0|3609830|8052200|12850500|121112000|0|0|0||0|200
2022-02-19 15:24:00|usamicro_0067|CKPT|25|202109|202109|-159|202209|198200|0|0|186.03|697.02|195.19|785.96|7.59|5.19|0.05|0.05|-22.62|-15.03|0|0|-134.02|-80.52|0|0|1.45|3.53|1.51|-0.01|0|0|32720045|60203000|0|188603100|0|0|0||0|10
2022-02-19 15:24:02|usamicro_0068|SVBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:24:02|usamicro_0069|ICAD|139|202109|202109|67|199209|200906|65.73|16.25|4.99|3.89|4.75|4.67|5.56|3.55|0.5|0.13|-3.2|-10.36|0|0|-31.73|-18.78|3.13|7|2.44|1.84|1.76|0.82|0|0|7903548|35805000|2101000|136696600|0|0|0||0|114
2022-02-19 15:24:09|usamicro_0070|UQM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:24:09|usamicro_0071|VERU|125|202109|202109|125|199006|202109|33.27|74.55|4.99|5.8|4.86|7.53|22.57|3.08|1.22|0.09|-0.94|-22.96|4.38|10|-26.57|-11.21|3.5|7|1.95|3.06|0.89|0.06|0|0|7170219|116104000|1738500|352602000|0|0|0||0|252
2022-02-19 15:24:15|usamicro_0072|ALSK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:24:15|usamicro_0073|SOHO|71|202109|202109|46|200512|201706|48.77|75.11|2.59|3.62|0.62|0.27|1.28|0.81|4.53|9.62|-10.79|-8.16|8.4|28.3|-0.83|-5.33|2.12|2|0.38|1.5|1.18|-1.65|0|0|14247415|19540800|2465400|388607000|0|0|0||0|10
2022-02-19 15:24:19|usamicro_0074|PLYM|38|202109|202109|-159|202209|198200|0|0|10.34|13.44|2.41|6.96|4.38|3.33|1.51|1.27|-47|-20.9|7.99|2.59|-11.38|-1.45|2.24|2|1.13|2.55|0.97|1.12|0|0|8410557|63712000|0|1773455000|0|0|0||0|34
2022-02-19 15:24:21|usamicro_0075|INSE|28|202109|202109|4|201809|201909|59.73|120.33|2.26|2.95|1.09|1.42|815|41.48|-10.59|-2.55|-12.6|-1.79|0|0|-17.51|-17.4|7.59|8|1.59|1.15|0.56|1.32|0|0|19205459|37100000|62500000|631441500|0|0|0||0|1500
2022-02-19 15:24:23|usamicro_0076|MYFW|20|202112|202112|14|201806|202112|29.24|10.3|0.73|-0.06|1.99|2.56|1.09|1.37|0.65|0.35|-15.35|11.11|0|0|5.77|6.46|0|0|0.35|0.12|0.78|0.44|1277487824|2205703000|205964706|441703000|23976000|-78073100|0|0|0||0|305
2022-02-19 15:24:24|usamicro_0077|GEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:24:25|usamicro_0078|MRAM|25|202109|202109|-159|202209|198200|0|0|3.41|4.49|3.03|4.65|6.28|10.1|0.26|0.26|-5.73|0.4|0|0|-118.5|-3.52|7.67|8|3.06|5.39|1.13|-2.94|0|0|17272565|14558000|2221000|210716200|0|0|0||0|89
2022-02-19 15:24:26|usamicro_0079|MVIS|101|202109|202109|-159|202209|198200|0|0|54.98|352.47|51.09|387.2|38.22|7.23|0.56|0.01|-20.7|-7.81|0|0|-293.47|-51.57|1.84|1|9.67|18.74|1.87|-0.6|0|0|19545643|125135000|3432000|824070000|0|0|0||0|52
2022-02-19 15:24:30|usamicro_0080|EYPT|76|202109|202109|21|201006|201509|14.13|18.74|21.53|10.19|756.43|9.4|5.22|4.47|2.51|0.39|-3.44|-43.59|0|0|-80.88|-50.33|5.06|4|2.44|5.72|1.49|-2.36|0|0|24875061|119710000|2962000|331333600|0|0|0||0|101
2022-02-19 15:24:33|usamicro_0081|CATS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:24:34|usamicro_0082|ULBI|121|202112|202112|103|199603|202112|46.85|33.44|2.95|0.79|3.15|0.95|2.03|0.82|0.17|0.18|-3.61|-1.51|0|0|-4.48|-0.19|2.71|4|3.29|0.68|0.82|1.36|0|0|7912308|8413000|23979000|83668100|0|0|0||0|532
2022-02-19 15:24:38|usamicro_0083|AQMS|29|202109|202109|-159|202209|198200|0|0|18.34|16.2|16.42|14.64|2.99|2.93|0.19|0.21|-44.62|-52.77|0|0|-55.53|-38.34|1|1|8.61|10.97|1.21|-3.71|0|0|16780793|11700000|1822000|78381300|90072573|89795739|1306987|1.29|-57.43|21
2022-02-19 15:24:40|usamicro_0084|CVU|114|202103|202103|113|199306|202109|25.42|91.67|1.44|0.59|1.09|0.27|2.04|0.81|0.15|-2.9|-9.37|-25.26|0|0|1.66|1.77|0|0|0.84|0.16|0.54|1.14|0|0|1106200|815300|5939700|64019300|33705126|32991777|216634|2.73|-28.74|267
2022-02-19 15:24:44|usamicro_0085|BCLI|77|202109|202109|27|200403|201012|8.47|6.33|0|0|0|0|249.9|5.75|0.81|0.71|0|0|0|0|0|0|0|0|5|3.78|0.75|-2.56|0|0|6469600|27809000|6562000|115489100|123707980|123799709|2419460|3.41|-19.06|40
2022-02-19 15:24:48|usamicro_0086|CPIX|63|202109|202109|28|200906|201606|72.83|225|1.71|1.53|2.74|1.93|2.09|1.53|0.2|0.32|2.14|4.34|0|0|3.23|-0.87|4.95|6|2.77|4.07|0.64|-2.87|0|0|44756827|25843200|1775800|57993700|72024925|72172365|50473364|4.85|58.5|90
2022-02-19 15:24:51|usamicro_0087|NAII|133|202112|202112|118|199206|202112|25.51|6.77|1.26|0.4|1.88|0.45|4.58|0.94|0.16|0.12|0.48|4.01|0|0|6.61|11.68|2.89|5|0.36|0.24|0.39|-0.55|0|0|9512016|19352000|54283000|69663100|78780405|79144725|226586|12.65|19.46|228
2022-02-19 15:24:56|usamicro_0088|ANIX|152|202109|202109|-159|202209|198200|0|0|34.82|2.35|83.03|3.13|21.98|2.61|1.92|0.36|-7.9|-14.1|0|0|-170.87|-122.57|1.65|1|4.13|2.41|0.82|0.81|0|0|5102692|35727900|254000|57011700|0|0|0||0|5
2022-02-19 15:25:03|usamicro_0089|FUSB|88|202112|202112|84|200012|202112|23.8|18.91|0.82|-2.91|2.3|1.77|1.2|0.74|0.71|0.23|5.26|-2.13|2.81|1.13|3.06|4.42|0|0|0.4|0.28|0.67|0.46|500746977|838126000|95915943|192127000|25123000|-116922100|65376826|72490279|49959|10.5918|17.1|187
2022-02-19 15:25:07|usamicro_0090|ATEC|71|202109|202109|-159|202209|198200|0|0|2.08|6.04|1.58|5.07|6.63|10.59|0.45|2.93|-11.87|-22.35|0|0|-48.99|-58.51|5.35|7|2.39|5.52|1.18|1.09|0|0|28433148|223868000|103861000|1286797600|0|0|0||0|296
2022-02-19 15:25:10|usamicro_0091|LINC|75|202109|202109|66|200506|202112|20.58|4.38|0.64|0.57|0.6|0.58|1.69|2.02|0.37|0.14|79.42|28|12.29|91.65|1.27|49.4|6.02|8|2.09|0.38|1.31|0.37|0|0|20474536|47150000|76284000|186425300|0|0|0||0|1933
2022-02-19 15:25:13|usamicro_0092|WKHS|54|202109|202109|4|202012|202112|13.46|4.11|1410.86|383.15|1091.31|349.08|15.99|5.25|-1.16|1.28|-12.79|-2.39|0|0|-799.31|9.23|1.42|1|11.98|26.38|0.95|-2.05|0|0|24295771|230421400|13859600|711090700|0|0|0||0|130
2022-02-19 15:25:16|usamicro_0093|INVE|99|202109|202109|96|199712|202112|471.79|690.5|1.96|5.84|2.22|5.47|2.95|8.04|0.58|0.13|-1.48|-7.93|0|0|-27.17|4.35|3.53|7|2.41|2.93|1.29|1.26|0|0|29920408|29218000|6501000|584138800|0|0|0||0|326
2022-02-19 15:25:20|usamicro_0094|UG|132|202106|202106|120|199112|202112|23.5|21.66|4.59|6.33|5.09|7.08|6.37|7.66|0.24|0|7.17|11.68|3.63|5.8|23.73|37.31|3.96|8|0.32|0.06|0.69|-0.76|0|0|7414706|9585400|663500|79957500|89542907|89542907|228881|19.49|38.82|25
2022-02-19 15:25:26|usamicro_0095|SACH|25|202109|202109|20|201612|202112|11.57|14.3|13.2|18.04|8.42|8.92|1.25|1.14|0.58|0.88|-15.67|-22.01|12.3|7.8|7.86|4.74|0|0|0.29|0.31|0.65|-0.3|0|0|10655232|19533500|2189900|302032100|0|0|0||0|17
2022-02-19 15:25:28|usamicro_0096|IDSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:25:28|usamicro_0097|ADMP|106|202109|202109|4|200612|200712|0.18|0.1|36.22|2.84|33.54|3.56|5.28|2.48|-5.04|0.15|-14.32|-35.1|0|0|-177673.13|-143.18|1.84|2|2.79|5.37|0.06|-3.43|0|0|6559395|28731900|3080300|56639400|90076091|90076091|1220195|0.605|28.56|143
2022-02-19 15:25:33|usamicro_0098|SELF|23|202109|202109|20|201612|202112|110.37|25.39|6.98|7.29|4.57|5.44|0.95|1.32|0.52|0.39|1.35|-4.17|6.57|4.56|1.02|3.41|2.21|2|0.22|0.11|0.48|0.43|0|0|4744370|5235000|54748900|73840900|0|0|0||0|31
2022-02-19 15:25:35|usamicro_0099|ASYS|127|202112|202112|129|198909|202112|49.88|84.91|0.65|1.24|0.89|1.57|1.27|1.56|0.1|0.06|-2.22|2.03|0|0|-1.6|2.01|2.49|6|1.58|1.48|1.92|1.67|0|0|19961085|32188000|22341000|105611800|0|0|0||0|296
2022-02-19 15:25:40|usamicro_0100|STCN|113|202109|202109|98|199406|201812|21.17|4.88|1.82|0.72|1.97|0.13|1.43|19.26|1.1|17.11|0|0|0|0|-8.46|-13.98|2|3|3.97|0.22|1.46|0.58|0|0|282005559|81330000|104651000|409377000|67690224|67543840|96574|1.12|-37.43|3120
2022-02-19 15:25:44|usamicro_0101|AMRK|38|202112|202112|31|201403|202112|19.92|3.66|0.05|0.12|0.02|0.08|1.61|1.84|2.67|0.63|-4.21|-3.56|2.02|2.85|7.23|31.78|2.16|4|0.65|1.6|-0.25|-0.99|0|0|19677143|19352000|16502000|927327100|0|0|0||0|351
2022-02-19 15:25:46|usamicro_0102|LMST|68|202112|202112|61|200609|202112|11.57|9.67|1.58|-1.08|3.13|2.78|1.78|1.1|0.86|0.5|1.7|1.56|5.24|6.84|-2.7|7.84|0|0|0.32|0.12|1.12|-0.15|1068800908|1208668000|170113800|224706000|21575000|-54178900|0|0|0||0|219
2022-02-19 15:25:50|usamicro_0103|ACER|92|202109|202109|-159|202209|198200|0|0|7.17|0.89|11.7|1.86|32.27|15.4|-0.29|0.02|-20.22|-29.88|0|0|-709.81|-207.07|1.14|1|2.95|1.6|1.75|-1.14|0|0|8041630|14151500|113300|19191300|0|0|0||0|48
2022-02-19 15:25:53|usamicro_0104|HBP|84|202109|202109|84|200012|202112|32.37|6.31|0.22|0.4|0.11|0.34|1.65|3.33|1.66|0.91|-0.17|6.86|0|0|-1.43|26.96|5.05|8|1.23|0.72|1.71|1.59|0|0|3129253|4500000|66300000|376970400|264368505|265375000|1907709|9.65|176.5|1200
2022-02-19 15:25:57|usamicro_0105|PPIH|129|202109|202109|120|199112|202112|41.77|146.5|0.55|0.59|0.4|0.61|1.13|1.36|0.63|0.19|-0.98|0.81|0|0|0.57|0.87|2.36|5|0.25|0.04|0.7|-0.16|0|0|4653766|10018000|37114000|71536300|71074350|74278050|153540|8.85|45.32|504
2022-02-19 15:26:03|usamicro_0106|TGEN|39|202109|202109|4|201706|201806|1401.71|1932.47|1.33|1.11|1.36|1.27|2.05|1.37|0.29|0.1|-51.87|-18.86|0|0|-21.92|-2.03|5.88|6|0.36|0.22|-0.23|-1.37|0|0|2308989|3351200|3936600|25458700|28577845|28928135|16022|1.15|-2.35|81
2022-02-19 15:26:06|usamicro_0107|TACT|103|202109|202109|93|199612|202003|68.09|55.83|1.38|2.33|1.5|2.64|3.79|2.61|0.37|0.08|4.49|-15.78|4.15|7.2|6.06|-17.01|4.52|6|0.93|0.24|1.36|0.19|0|0|3818940|18658000|5082000|84023600|0|0|0||0|112
2022-02-19 15:26:10|usamicro_0108|HDSN|107|202109|202109|104|199512|202112|25.87|9.73|1.92|1.59|1.25|1.11|3.64|2.88|1.14|1.48|-6.78|0.59|0|0|-8.44|15.06|2.67|6|2.66|0.67|0.52|-0.48|0|0|3273926|9503000|26687000|282180300|0|0|0||0|221
2022-02-19 15:26:15|usamicro_0109|IRIX|106|202109|202109|83|199512|201609|62.58|238|1.41|1.25|1.75|1.66|2.38|3.52|0.3|0.1|-1.33|-7.73|0|0|-7.05|-12.34|4.19|8|0.7|1.02|1.28|-0.59|0|0|12927874|25568000|3361000|63597200|0|0|0||0|128
2022-02-19 15:26:19|usamicro_0110|ISSC|89|202112|202112|85|200009|202112|69.64|21.63|3.56|4.5|4.98|4.93|2.55|4.63|0.06|0.08|17.83|16.38|0|0|4.51|26.35|3.22|7|3.73|0.02|0.82|0.31|0|0|35595537|9706000|8170800|103663500|113826240|113826240|152964|6.6|2.33|85
2022-02-19 15:26:23|usamicro_0111|CMT|99|202109|202109|96|199712|202112|15.17|23.08|0.54|0.32|0.42|0.23|1.28|0.68|0.65|0.29|2.42|1.64|1.3|2.74|7.01|2.65|2.67|5|0.45|0.21|1.23|1.01|0|0|6695545|615000|78008000|98621500|68788883|68531030|232034|8.51|-39.56|1617
2022-02-19 15:26:27|usamicro_0112|TRCH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:26:27|usamicro_0113|RFIL|99|202109|202109|96|199712|202112|22.57|11.63|0.94|1.05|1.4|1.25|1.52|1.85|0.04|0.09|5.5|0.93|3.5|1.37|8.23|16.68|4.2|7|0.5|0.07|1.08|0.9|0|0|7164676|13053000|2161000|58312800|0|0|0||0|300
2022-02-19 15:26:31|usamicro_0114|SCYX|35|202109|202109|-159|202209|198200|0|0|73.47|156.5|135.4|212.28|4.07|4.11|0.82|1.05|-53.38|-77.39|0|0|-96.17|-92.69|0|0|4.05|12.89|1.55|-1.12|0|0|48434406|100109000|3015000|93992600|0|0|0||0|38
2022-02-19 15:26:34|usamicro_0115|EKSO|38|202109|202109|-159|202209|198200|0|0|6.52|-0.78|5.81|3.18|16.2|0.87|-4.03|0.05|-31.34|-63.37|0|0|-192.14|-37.2|3.39|3|4.3|0.86|0.82|-2.08|0|0|14179063|43439000|1509000|-7381600|0|0|0||0|40
2022-02-19 15:26:36|usamicro_0116|FEIM|149|202109|202109|102|199512|202106|76.22|143.14|1.53|1.2|1.81|1.59|1.21|1.54|0.13|0.05|3.64|4.01|1.82|3.16|-0.69|-0.84|1.92|4|0.31|0.2|0.9|0.53|0|0|18691333|20578000|18490000|63637200|84200670|84555180|62171|9.09|-15.21|240
2022-02-19 15:26:41|usamicro_0117|SMSI|110|202109|202109|102|199509|202103|99.24|58.78|3.21|4.35|3.64|4.22|5.27|2.66|2.09|0.94|-6.47|-22.61|0|0|-29.53|-29.05|4.46|7|4.32|2.92|2.22|0.07|0|0|22708000|32372000|9263000|244274600|0|0|0||0|255
2022-02-19 15:26:45|usamicro_0118|BTAI|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.59|2.48|0|0|0|0|0|0|0|0|0|0|5.5|6.18|1.13|-0.85|0|0|102964500|252912000|2648000|364053600|0|0|0||0|50
2022-02-19 15:26:47|usamicro_0119|RMCF|131|202109|202109|117|199209|202112|25.34|35|1.71|1.36|1.73|1.55|3.58|2.63|0.43|0.29|5.66|2.57|4.23|9.07|15.13|7.4|4.03|7|0.21|0.09|0.54|1.51|0|0|2841870|6021600|7303000|43725800|49722435|49439075|123282|8.05|46.63|202
2022-02-19 15:26:52|usamicro_0120|CFBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:26:52|usamicro_0121|SMTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:26:52|usamicro_0122|RELL|152|202109|202109|127|199003|202112|31.02|18.43|0.81|0.6|0.73|0.8|1.49|1.29|1.2|0.13|2.99|1.5|2.3|2|1.61|7.28|2.71|7|1.18|0.66|1.01|-0.49|0|0|38282784|39665000|20932000|122320200|160951300|165252120|1731541|11.98|82.62|405
2022-02-19 15:26:57|usamicro_0123|SYNC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:26:58|usamicro_0124|AVNW|89|202112|202112|85|200009|202112|149.36|3.44|2.19|1.09|2.38|1.33|6.39|1.88|0.12|0.13|-0.35|0.95|0|0|-17.28|65.28|4.05|7|1.99|1.8|2.42|-0.24|0|0|66374784|42326000|13381000|306808300|0|0|0||0|687
2022-02-19 15:27:02|usamicro_0125|HCFT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:03|usamicro_0126|KTCC|152|202112|202112|114|199306|202112|37.29|19.79|0.33|0.33|0.29|0.13|0.96|0.55|0.37|0.88|-0.19|-6.83|0|0|1.78|1.07|1.97|3|0.48|0.35|1.11|-0.47|0|0|2874092|1046000|48072000|174512700|67316310|69161535|161095|6.255|-9.35|5450
2022-02-19 15:27:08|usamicro_0127|ASPU|47|202109|202109|0|201112|201112|35820.9|35820.9|4.93|0.33|4|0.41|14.06|0.65|-0.05|0.11|-8.27|0.6|0|0|-92.83|-17.56|6.61|8|2.6|3.27|-0.33|-1.22|0|0|4377811|10985100|27270800|24556800|0|0|0||0|1086
2022-02-19 15:27:11|usamicro_0128|RDVT|19|202109|202109|1|202109|202112|1637.5|1984.5|9.65|12.4|9.99|12.76|6.15|10.79|0.05|0.05|-3.35|-2.11|0|0|-19.31|1.19|6.43|8|5.77|5.31|0.8|1.91|0|0|11717500|13397000|2377000|523351700|530856010|563137404|2091978|41.27|58.37|126
2022-02-19 15:27:12|usamicro_0129|FLL|112|202109|202109|98|199706|202112|64.03|43.74|3.14|3.5|2.39|2.13|1.83|3.77|0.82|2.86|-2.52|-22.72|0|0|-0.25|3.27|3.96|6|0.52|3.04|1.21|-1.31|0|0|12285192|97926000|150863000|631658600|0|0|0||0|1151
2022-02-19 15:27:17|usamicro_0130|CSBR|86|202109|202109|62|200606|202112|13758.84|387.5|4.04|2.25|3.42|2.5|712.62|12.98|-0.15|-0.48|-11.22|-3.29|0|0|-516.89|5.17|5.41|8|0.87|0.46|1.83|0.16|0|0|2710434|4781000|15244000|99959500|0|0|0||0|194
2022-02-19 15:27:21|usamicro_0131|RESN|35|202109|202109|-159|202209|198200|0|0|106.44|46.83|102.64|51.36|5.43|7.51|0|0|-21.65|-15.52|0|0|-141.96|-160.55|0|0|7.68|7.66|1.7|-4.16|0|0|15492600|15346000|3140000|105561500|0|0|0||0|67
2022-02-19 15:27:24|usamicro_0132|GV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:24|usamicro_0133|ATOM|28|202112|202112|-159|202209|198200|0|0|142.42|314.72|146.01|277.56|7.13|14.81|0|0|-15.37|-5.96|0|0|-85.83|-58.05|1|1|4.68|15.13|0.8|-3.68|0|0|19726496|28699000|6947000|434611100|0|0|0||0|19
2022-02-19 15:27:26|usamicro_0134|PESI|121|202109|202109|91|199903|202112|40.16|24.35|1.27|0.9|1.06|0.93|1.91|1.93|0.36|0.03|-3.35|1|0|0|-5.46|8.45|1.97|3|0.23|0.13|1.1|-0.63|0|0|1158018|7222000|20933000|74868400|77837478|78529980|151160|6.33|6.03|325
2022-02-19 15:27:31|usamicro_0135|IEC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:31|usamicro_0136|VISI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:32|usamicro_0137|HTGM|32|202109|202109|-159|202209|198200|0|0|5.63|2.73|3.6|3.71|2.52|2.58|-0.19|0.7|-53.59|-26.92|0|0|-133.54|-59.37|3.57|3|5.87|1.54|1.24|1.5|0|0|23506180|25417300|2663500|23503700|0|0|0||0|83
2022-02-19 15:27:33|usamicro_0138|NTRP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:34|usamicro_0139|SRTS|28|202112|202112|0|202112|202112|30.08|30.08|3.57|4.63|4.01|5.44|4.53|5.09|0.11|0|-18.57|-14.22|0|0|-12.66|18.8|6.91|7|0.56|0.78|-0.42|-0.64|0|0|12914880|14519000|774000|88569200|0|0|0||0|42
2022-02-19 15:27:35|usamicro_0140|NTWK|93|202112|202112|66|200506|202112|36.13|36|4.56|0.65|3.73|0.81|2.05|0.85|0.14|0.19|-7.14|2.81|0|0|-11.3|4.02|3.27|6|1.08|0.38|2.06|-0.45|0|0|8375447|25587500|11294700|35949900|45662820|45652670|125294|4.06|8.22|1447
2022-02-19 15:27:39|usamicro_0141|YGYI|32|201912|201912|11|201303|201512|53.89|48.17|0.8|0.16|0.67|0.02|5.46|0.11|1.27|0.81|-1.14|-3.12|0|0|-13.39|-81.13|0|0|1.72|2.21|0.85|11.55|0|0|3041759|4463000|31149000|23322500|3397510|3028360|1173|0.1|-53.13|415
2022-02-19 15:27:42|usamicro_0142|PMD|133|202109|202109|113|199309|202112|29.21|116.67|6.85|1.61|6.95|1.65|8.87|2.77|0.23|0.1|5.1|1.32|4.73|0.73|20.7|2.49|4.21|7|0.36|0.27|0.88|-1.1|0|0|3808952|1968000|11078000|39926100|38904840|39494520|130329|7.02|37.92|138
2022-02-19 15:27:46|usamicro_0143|LMB|28|202109|202109|25|201509|202112|57.99|35.64|0.21|0.17|0.14|0.17|151.55|1.11|0.75|0.32|-11.37|-30.12|0|0|2.18|2.78|6|6|0.5|0.58|0.16|1.17|0|0|9020136|33302000|32512000|84724400|0|0|0||0|1700
2022-02-19 15:27:48|usamicro_0144|CERC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:48|usamicro_0145|CFBK|91|202112|202112|84|200012|202112|4669847.72|6.55|5.01|1.81|3.25|2.3|0.89|1.16|1.21|0.83|2.56|21.59|3.94|0.62|-1.13|7.52|0|0|0.09|0.08|0.55|-0.25|293416359|1246352000|37783783|183038000|7794000|108647700|0|0|0||0|177
2022-02-19 15:27:52|usamicro_0146|ORMP|65|202109|202109|-159|202209|198200|0|0|52.69|94.07|59.2|123.83|10.24|2.38|0|0|-15.71|-19.03|0|0|-51.14|-28.29|1.67|2|3.22|2.37|0.98|-1.18|0|0|18826167|150535000|889000|254277900|0|0|0||0|13
2022-02-19 15:27:55|usamicro_0147|MAMS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:27:56|usamicro_0148|APT|87|202109|202109|84|200012|202112|20.29|6.09|1.1|0.76|1.27|1|2.18|1.31|0.09|0.01|4.12|7.15|0|0|13.3|22.51|4.75|8|2.19|10.4|0.66|-0.8|0|0|6133471|17636000|9008000|64272600|78578931|80114415|11212297|5.97|-46.46|115
2022-02-19 15:28:00|usamicro_0149|EDUC|138|202109|202109|128|198912|202112|9.46|6.07|0.58|0.57|0.53|0.39|1.38|1.36|0.4|0.61|9.24|-0.11|7.8|5.49|13.91|15.61|4.09|9|0.28|0.63|1.38|1.03|0|0|1639362|906700|30758100|90979400|63016408|61371856|143707|7.28|-54.5|214
2022-02-19 15:28:06|usamicro_0150|INTT|99|202109|202109|96|199712|202112|29.38|21.38|0.76|1.49|0.99|1.77|1.74|2.62|0.03|0.1|0|0|0|0|2.33|13.65|4.54|8|0.18|1.23|0.68|-0.48|0|0|11292586|18743000|8216000|115217300|0|0|0||0|204
2022-02-19 15:28:10|usamicro_0151|ARTX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:28:11|usamicro_0152|AWRE|101|202109|202109|81|199906|201909|91.05|47.5|8.86|2.14|11.54|4.18|3.33|1.62|0|0|7.24|0.22|0|0|2.38|-13.93|2.91|6|3.62|0.2|0.67|-0.83|0|0|43782684|33297000|3333000|34831000|0|0|0||0|90
2022-02-19 15:28:15|usamicro_0153|FRD|150|202112|202112|115|199303|202112|24.94|1.76|0.35|0.3|0.41|0.25|1.13|0.71|0.13|0.17|4.08|-2.26|2.43|0.85|9.38|38.65|1.9|8|0.16|0.52|0.86|0.38|0|0|6550000|3066400|27490700|76854700|64733256|64786722|282564|9.38|36.73|101
2022-02-19 15:28:20|usamicro_0154|SNFCA|143|202109|202109|138|198706|202112|13763.95|5.07|0.49|0.13|0.38|0.37|0.75|0.62|0.52|0.89|-2.5|13.45|0|0|5.56|6.78|0|0|0.19|0.72|0.38|0.79|0|0|81025902|376343600|23632500|62749500|185991800|193024280|265759|9.2|15.69|1708
2022-02-19 15:28:25|usamicro_0155|PDEX|135|202112|202112|118|199206|202112|25.52|15.97|1.18|2.28|1.09|2.26|2.15|4.05|0.43|0.55|1.12|5.36|0|0|3.73|14.68|3.54|6|0.23|0.62|0|-0.28|0|0|2359774|6493000|13424000|89968600|0|0|0||0|118
2022-02-19 15:28:31|usamicro_0156|SCX|152|202112|202112|126|199006|202112|38.4|4.61|0.61|0.37|0.62|0.29|0.93|0.8|0.13|0.37|2.76|-1.44|3.22|6.45|2.2|13.3|2.83|7|1.02|0.17|0.7|-5.54|0|0|16570908|9437000|41623000|89495300|67805265|70050200|269693|9.35|121.04|1436
2022-02-19 15:28:36|usamicro_0157|CRWS|149|202112|202112|148|198412|202112|13.7|9.36|0.72|0.85|0.59|0.87|1.63|1.53|0.85|0.05|31.46|9.99|3.02|4.62|7.36|17.42|3.3|7|0.15|0.06|0.39|-0.15|0|0|2576895|2052000|4190000|67933800|0|0|0||0|131
2022-02-19 15:28:42|usamicro_0158|ISEE|37|202109|202109|9|201709|201912|1.42|4.99|7.2|7.4|10.17|7.15|13.09|8.1|0|0|0|0|0|0|-189.17|-527.85|0|0|5.94|12.28|0.89|-0.77|0|0|226250783|241970000|1750000|1592290800|0|0|0||0|80
2022-02-19 15:28:44|usamicro_0159|CSPI|144|202109|202109|117|199206|202109|57.01|58.33|0.54|0.35|1.02|0.65|1.31|1.03|0.12|0.07|4.56|1.77|5.15|6.83|4.5|-2.34|3.64|6|0.1|0.06|0.71|0.1|0|0|13427290|19348000|2001000|17738200|34834162|32298000|87163|7.69|-15.49|112
2022-02-19 15:28:50|usamicro_0160|ARCT|38|202109|202109|-159|202209|198200|0|0|35.57|76.98|47.21|115.29|6.62|3.98|0.42|0.23|-11.61|-13.63|0|0|-50.86|-54.81|0|0|5.17|8.93|2.1|-1.25|0|0|100473909|413880000|10826000|677642600|0|0|0||0|118
2022-02-19 15:28:52|usamicro_0161|MNDO|87|202109|202109|81|200109|202112|19.48|10.79|1.81|1.71|2.79|2.35|1.84|2.74|0.08|0.21|21.03|10.11|15.3|8.61|15.35|27.19|4.14|7|0.07|0.11|1.59|1.2|0|0|16790621|16077000|1691000|44779800|60856761|61630800|78268|3.045|18.48|188
2022-02-19 15:28:56|usamicro_0162|SKIS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:28:56|usamicro_0163|SMED|89|202112|202112|69|200409|202112|100.42|10.11|1.97|1.33|2.24|1.63|36.32|2.07|-0.46|0.06|-1.46|-11.95|0|0|-18.13|23.49|4.26|7|1.96|3.05|0.86|0.57|0|0|7966757|36001000|21208000|100761700|0|0|0||0|190
2022-02-19 15:29:00|usamicro_0164|CODA|54|202109|202109|43|201103|202112|19.06|14.8|2.03|2.48|2.32|3.45|3.28|1.72|0.68|0|7.69|-0.02|0|0|-142.99|12.73|5.86|8|2.57|2.01|3.6|1|0|0|6343892|17747700|6037100|52996300|0|0|0||0|95
2022-02-19 15:29:04|usamicro_0165|SANW|52|202112|202112|25|201006|201609|111.23|249|2.06|1.77|1.68|1.11|1.38|1.53|0.53|0.77|-11.24|-13.85|0|0|-5.96|-16.89|2.61|2|3.07|0.34|0|3.61|0|0|4448629|2722100|17677700|154004000|0|0|0||0|195
2022-02-19 15:29:07|usamicro_0166|REED|71|202109|202109|1|201209|201212|5158.34|4903.93|1.86|0.86|1.49|0.63|22.51|4.15|1.89|1.01|-9.72|-32.99|0|0|-56.36|-114.43|5.47|8|1.39|0.11|0.54|0.03|0|0|1060699|941000|824000|40972500|0|0|0||0|34
2022-02-19 15:29:10|usamicro_0167|ALYA|18|202112|202112|-159|202209|198200|0|0|0.96|0.9|0.75|0.62|1.92|1.41|0.47|0.34|-3.79|-0.53|0|0|-13.2|-4.99|6.42|6|0.09|0.1|0.56|0.68|0|0|9521967|6806900|18195800|253432800|0|0|0||0|2400
2022-02-19 15:29:12|usamicro_0168|BH A|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:12|usamicro_0169|LTRX|90|202112|202112|76|200006|201906|216.52|38.85|1.26|3.44|1.4|2.47|2.7|5.78|0.07|0.37|-5.94|-14.15|0|0|-19.84|-10.58|4.92|8|0.37|0.42|0.96|4.94|0|0|12221205|36364000|3617000|282161000|0|0|0||0|312
2022-02-19 15:29:16|usamicro_0170|RBKB|18|202112|202112|12|201812|202112|12.92|10.06|-0.68|-4.46|2.11|2.45|0.9|0.97|0.56|0.18|14.59|32.08|0|0|4.18|7.4|0|0|0.11|0.02|1.17|-0.1|837588438|1101999000|183306375|352374000|19183000|-209365100|120868270|117603700|43941|10.7|24.68|43
2022-02-19 15:29:18|usamicro_0171|ARKR|143|202112|202112|117|199209|202112|20.58|4.72|0.56|0.56|0.49|0.46|2.21|1.18|0.38|0.58|6.53|6.52|5.81|8.85|9.09|19.21|4.04|6|0.15|0.44|0.79|0.55|0|0|4678603|20167000|89852000|73804800|59755670|60519525|95957|16.825|-13.23|1741
2022-02-19 15:29:23|usamicro_0172|OTEL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:23|usamicro_0173|UWN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:24|usamicro_0174|ORGS|51|202106|202106|4|201912|202012|3.27|6.17|8.16|2.45|7.24|2.54|86.05|1.83|0.28|0.27|-8.5|-0.79|0|0|-44.62|-85.44|1.65|2|1.35|0.88|2.03|-0.92|0|0|10773961|14917000|6828000|75781700|0|0|0||0|111
2022-02-19 15:29:26|usamicro_0175|SPRT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:27|usamicro_0176|TRWH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:27|usamicro_0177|HNNA|81|202112|202112|77|200209|202112|20.04|10|3.2|1.96|3.39|2.42|2.42|0.96|0.59|0.46|5.1|-4.13|2.71|5.11|12.19|8.97|4.69|5|0.77|1.72|0.91|1.89|0|0|9676381|54512000|1235000|64168600|80538808|81020231|83573|10.7701|18.94|20
2022-02-19 15:29:30|usamicro_0178|DVD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:30|usamicro_0179|RIBT|82|202109|202109|4|200609|200709|115.4|51.33|4.72|0.51|3.61|0.54|4|0.76|-1.38|0.15|-4.99|-8.88|0|0|-191.89|-19.89|1.91|1|1.13|0.75|0.72|0.39|0|0|5758165|6188000|17890000|15340900|0|0|0||0|99
2022-02-19 15:29:34|usamicro_0180|FNJN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:34|usamicro_0181|OPNT|61|202106|202106|21|201609|202112|104.31|616.8|2.17|2.6|2.86|3.52|108.03|3.47|0.33|0.45|-27.09|-17.61|0|0|-29.83|3.04|8.6|8|1.37|0.5|1.02|-0.26|0|0|9140727|50329300|1091300|114150400|0|0|0||0|31
2022-02-19 15:29:37|usamicro_0182|MRKR|87|202109|202109|7|201503|201612|5.28|6.93|0|0|0|0|28.42|1.64|-0.41|0.01|-10.25|0|0|0|-15685.44|-53.74|0|0|4.48|1.24|0.85|-0.37|0|0|7838435|48705300|20533200|36865800|0|0|0||0|44
2022-02-19 15:29:40|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.97|0.42|3.11|-0.18|1.51|0.45|6.18|0.22|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|0|0|2.88|0.04|1.02|2.35|0|0|20941019|93036000|23630000|-10638800|26932191|26238540|99|2.01|-14.47|412
2022-02-19 15:29:45|usamicro_0184|UONEK|91|202109|202109|75|200303|202112|41.35|2.96|4.31|2.07|1.9|0.4|2.38|0.69|8.08|3.3|6.74|-5.2|0|0|-2.26|5.6|0|0|5.6|0.71|1.06|0.74|0|0|51059374|111358000|65049000|890077500|171952150|184519340|511184|3.35|202.54|1212
2022-02-19 15:29:49|usamicro_0185|RIOT|79|202109|202109|2|202106|202112|80.85|72.03|125.92|19.98|107.54|15.21|10.41|3.62|0.1|-1.33|0|0|0|0|-69.44|3.52|1.23|4|7.5|17.53|2.05|0.79|0|0|22102799|173840000|207443000|2564631300|0|0|0||0|8
2022-02-19 15:29:52|usamicro_0186|CTEK|89|202109|202109|61|200412|202003|23.65|1.16|1.4|0.79|1.44|0.98|10.95|0.7|-7.91|0.01|-1.67|-10.74|0|0|-58.19|-43.83|4.63|5|0.35|0.51|0.94|-0.8|0|0|2761210|5088100|284000|13126100|0|0|0||0|107
2022-02-19 15:29:55|usamicro_0187|VRML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:29:55|usamicro_0188|PRVB|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.96|2.74|0|0|0|0|0|0|0|0|0|0|4.24|5.22|3.33|-1.23|0|0|93485800|150773000|2490000|216166500|0|0|0||0|59
2022-02-19 15:29:57|usamicro_0189|CDTX|31|202109|202109|-159|202209|198200|0|0|4.23|1.12|5.7|1.38|4.34|6.99|0.23|-3.2|-24.71|-10.31|0|0|-171.91|-273.82|0|0|3.29|0.9|1.28|-1.61|0|0|70964679|36601000|2756000|47122300|0|0|0||0|79
2022-02-19 15:29:58|usamicro_0190|NOVN|25|202109|202109|-159|202209|198200|0|0|14.35|4.71|14.8|19.04|25.91|2.9|-6.07|1.12|-39.98|-24.43|0|0|-1124.94|-193.33|0|0|2.35|1.18|0.88|-0.02|0|0|27828130|59960000|11532000|15868100|0|0|0||0|23
2022-02-19 15:30:00|usamicro_0191|BKTI|149|202109|202109|130|198903|202109|27.19|13.9|0.92|0.67|0.95|0.78|1.32|1.22|0.59|0.07|3.13|-22.36|3.23|3.29|0.11|-1.23|3.19|7|0.28|0.27|1.18|2.03|0|0|5229648|14087000|6951000|28844100|40524144|40478594|257628|2.4101|-20.46|95
2022-02-19 15:30:09|usamicro_0192|LONE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:09|usamicro_0193|BCRH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:10|usamicro_0194|CATB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:10|usamicro_0195|BLNK|58|202109|202109|29|201109|201812|2.44|1.13|123.32|62.82|98.51|70.5|1658.9|5.15|0.04|0|-6.63|-18.44|0|0|-705.4|-29.43|2.07|1|12.14|32.82|-0.36|-0.63|0|0|14352818|186730000|15545000|970045700|0|0|0||0|91
2022-02-19 15:30:14|usamicro_0196|EEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:15|usamicro_0197|HSON|75|202109|202109|60|200612|202112|23.09|35.67|0.16|0.28|0.28|0.56|1.66|2.09|0.1|0.04|0|0|0|0|-16.48|6.83|5.97|9|4.94|0.21|1.33|-2.38|0|0|31449573|26190000|673000|50101700|0|0|0||0|380
2022-02-19 15:30:20|usamicro_0198|GVP|107|202109|202109|104|199512|202112|69.01|3.02|0.88|0.58|0.94|0.59|2.55|1.36|0.49|0.08|-2.75|13.83|0|0|-10.95|44.78|3.26|6|0.38|0.4|0.51|-2.93|0|0|8755642|4043000|1953000|31464300|35739342|35676585|115379|1.71|29.55|330
2022-02-19 15:30:30|usamicro_0199|ARAV|35|202109|202109|1|201809|201812|5.91|3.41|-0.47|-1.78|4.59|3.4|2.18|0.94|0|0|-15.51|-42.27|0|0|-62.94|-53.14|0|0|4.11|2.97|2.68|-0.03|0|0|115299281|67511000|2829000|-16545400|0|0|0||0|17
2022-02-19 15:30:32|usamicro_0200|APEN|67|202109|202109|4|200909|201009|11.08|6.42|65.11|5.55|27.44|3.48|15|97.62|-19.98|-600.39|-25.34|0.07|0|0|164.71|-29.2|5.96|7|0.84|2.13|0.46|0.16|0|0|14732284|27353000|5586000|331185400|0|0|0||0|158
2022-02-19 15:30:35|usamicro_0201|TLF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:35|usamicro_0202|SRAX|42|202109|202109|3|201809|201906|11.28|23.3|5.58|4.04|4.55|3.66|10.74|5.17|0.81|0.05|-12.06|0.16|0|0|-169.09|-59.9|5.62|7|6.97|3.28|1.45|0.61|0|0|4073336|25044000|440000|107177900|0|0|0||0|158
2022-02-19 15:30:37|usamicro_0203|YCBD|23|202112|202112|3|202003|202012|6.6|5.88|18.02|0.72|15.41|1.31|2.99|0.58|0.16|0|-19.7|0.46|0|0|-80.15|-36.69|4.76|5|3.5|3.28|1.44|-1.41|0|0|12270440|20696900|8208900|33222300|60609120|60138416|2055596|1.04|-65.38|154
2022-02-19 15:30:38|usamicro_0204|ELMD|51|202112|202112|46|201006|202112|31.26|51.36|1.49|2.62|1.61|3.03|2.03|3.33|0.16|0.05|-1.69|1.61|0|0|5.75|5.79|7.11|8|0.62|0.63|0.85|0.63|0|0|5094963|10470000|4027000|99053700|0|0|0||0|132
2022-02-19 15:30:41|usamicro_0205|MTEX|91|202109|202109|88|199912|202112|21.11|10.13|0.34|0.3|0.47|0.49|3.17|2.95|0.02|0.01|6.34|14.04|3.57|1.87|4.69|30.67|5.44|9|3.2|0.21|1.24|1.7|0|0|26199656|27132000|9582000|47250900|71087382|75126690|283928|36.99|111.86|226
2022-02-19 15:30:45|usamicro_0206|PRCP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:30:45|usamicro_0207|STKS|50|202109|202109|27|201503|202112|21.87|21.34|1.23|1.77|1.06|1.77|6.24|7.64|1.27|0.43|-3.85|2.36|0|0|-0.62|24.76|4.89|5|0.63|1.27|1.86|2.98|0|0|6861153|19078000|152487000|421519900|0|0|0||0|3000
2022-02-19 15:30:47|usamicro_0208|CLSN|90|202109|202109|4|200706|200806|1.63|1.42|4242.74|12.35|3899.28|87.75|19.38|0.92|-0.04|0.1|-19.59|-68|0|0|-121.46|-40.35|1.13|1|3.5|1.35|2.1|-3.01|0|0|16660698|54513200|1302500|6173100|46741158|46741158|376597|0.54|-24.05|27
2022-02-19 15:30:52|usamicro_0209|OMEX|92|202106|202106|5|200403|200506|50.53|60.44|106.78|93.95|91.49|78.59|22.33|151.09|-0.44|-1.35|-8.35|-2.17|0|0|-2027.61|-352.23|1.28|1|11.2|8.46|1.71|-2.62|0|0|4177987|3543000|516200|91353100|85037400|78975540|113205|5.95|-26.63|14
2022-02-19 15:30:56|usamicro_0210|BTN|105|202109|202109|102|199606|202112|43.03|3.1|0.88|2.04|1.02|2.18|1.88|1.03|0.22|0.06|3.11|-9.6|0|0|2.66|38.35|2.67|3|0.53|0.66|0.81|3.57|0|0|12979075|10372000|9952000|46591200|53282930|54043000|244626|2.89|43.53|232
2022-02-19 15:31:00|usamicro_0211|LOAN|90|202109|202109|88|199912|202112|17.19|13.35|6.75|13.71|6.07|10.14|1.16|1.53|0.53|0.2|-0.66|-5.55|8.26|8.19|2.93|7.47|1.87|2|0.14|0.11|0.31|0.11|0|0|3066142|109700|330800|77772900|0|0|0||0|5
2022-02-19 15:31:04|usamicro_0212|AUTO|91|202109|202109|57|200309|201712|46.12|53|0.93|0.66|1.27|0.66|1.81|3.13|0.25|0.68|-3.17|-1.34|0|0|-20.84|-14.59|4.55|8|2.82|2.24|1.47|-0.12|0|0|32377758|9868000|6001000|46673400|0|0|0||0|149
2022-02-19 15:31:09|usamicro_0213|FLGT|25|202109|202109|6|202006|202112|25.9|5.24|6.2|2.38|6.21|2.81|3.92|2.8|0.02|0.02|-9.94|-10.57|0|0|11.72|79.18|5.67|8|4.25|6.18|0.51|-4.24|0|0|90437261|469979000|60166000|2460756300|0|0|0||0|429
2022-02-19 15:31:10|usamicro_0214|AEHR|98|202109|202109|95|199803|202112|81.96|251.6|1.76|10.75|2.06|11.27|3.36|8.26|0.01|0.27|-3.94|-5.06|0|0|-24.2|6.51|3.64|7|0.49|3.54|1.09|-0.31|0|0|9775867|35031000|1926000|302638800|0|0|0||0|79
2022-02-19 15:31:14|usamicro_0215|ATXI|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|18.39|38.71|0|0|0|0|0|0|0|0|0|0|0.85|2.42|0.72|0.84|0|0|10752526|585000|0|19406200|19991247|15902445|843013|0.9564|-84.72|4
2022-02-19 15:31:16|usamicro_0216|RCMT|133|202106|202106|112|199312|202112|20.7|24.96|0.6|0.44|0.58|0.45|2.85|2.98|0.34|0.32|13.25|6.31|0|0|1.87|9.19|3.8|8|0.45|0.97|1.12|-1.02|0|0|5796493|2820000|3939000|78427200|0|0|0||0|2275
2022-02-19 15:31:23|usamicro_0217|DAIO|150|202109|202109|108|199212|201912|294.76|1366.14|0.73|1.04|1.07|1.61|1.6|2.02|0.06|0.01|0|0|0|0|-3.37|-10.11|3.9|8|0.16|0.59|0.97|-2.21|0|0|9685696|14241000|2349000|25501800|0|0|0||0|96
2022-02-19 15:31:28|usamicro_0218|CIZN|90|202112|202112|83|200103|202112|15.09|12.58|-2.47|-12.27|3.17|2.23|1.35|0.93|0.66|0.17|4.85|4.92|3.92|5.38|6.27|5.97|0|0|0.28|0.45|0.14|-0.61|611121083|1111892000|215597208|668116000|26566000|-549288700|102673755|102523285|31047|18.35|-11.1|289
2022-02-19 15:31:31|usamicro_0219|KMPH|31|202109|202109|-159|202209|198200|0|0|7.57|6.19|4.29|6.75|65.51|2.3|-0.9|0.01|-12.28|-34.54|0|0|-192.47|-15.13|8.5|6|3.77|8.71|2.46|2.33|0|0|43143429|131503000|2117000|189197200|0|0|0||0|22
2022-02-19 15:31:33|usamicro_0220|EVFM|32|202109|202109|-159|202209|198200|0|0|42.63|29.24|18.7|8.58|16.37|12.38|11.86|-1.62|-61.31|-75.77|0|0|-235.52|-278.62|1|1|4.56|15.64|1.53|0.36|0|0|31400197|14856000|11533000|143146400|0|0|0||0|147
2022-02-19 15:31:35|usamicro_0221|ZSAN|33|202109|202109|-159|202209|198200|0|0|57.45|51.74|66.81|58.18|2.63|1.54|0.78|0.16|-50.15|1.7|0|0|-105.62|-57.07|1|1|6.84|3.83|5.02|-3.79|0|0|21931742|17147000|36410000|47706300|0|0|0||0|45
2022-02-19 15:31:37|usamicro_0222|MTBC|37|202109|202109|-159|202209|198200|0|0|1.14|0.57|1.08|0.56|1.46|0.81|7.87|0.07|-12.94|-1.64|0|0|-21.33|-0.52|6.97|7|2.38|1.48|1.15|-0.63|0|0|7232968|8313000|12216000|77141400|0|0|0||0|3700
2022-02-19 15:31:39|usamicro_0223|WTT|125|202109|202109|109|199112|201903|24.13|154|3.29|1.12|3.37|1.1|2.42|1.77|0.12|0.13|2.82|1.37|3.23|5.53|7.66|-12.42|3.24|8|0.43|0.45|0.86|1.18|0|0|10208331|1283000|2911000|51995900|0|0|0||0|150
2022-02-19 15:31:44|usamicro_0224|EAST|42|202109|202109|-159|202209|198200|0|0|104.11|3.27|60.89|1.78|17.92|2.62|0.23|1.31|-14.09|-7.07|0|0|-459.16|-13.42|5.22|3|1.93|2.39|0.48|1.28|0|0|1297750|2770000|3336000|41720300|26906170|24935050|199980|1.91|46.92|70
2022-02-19 15:31:46|usamicro_0225|RMBL|30|202106|202106|-159|202209|198200|0|0|1.86|1.2|1.39|0.16|8.63|0.91|5.31|0.92|-58.63|-42.43|0|0|-59.39|-16.88|6.06|5|2.76|3.83|1.74|0.07|0|0|5806683|68268000|151873000|677493300|0|0|0||0|146
2022-02-19 15:31:48|usamicro_0226|ETTX|17|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.85|2.55|0|0|-38.38|1.22|0|0|-56.01|-53.11|0|0|0.41|0.77|0.92|-3.22|0|0|55322133|44124000|957000|62584200|0|0|0||0|47
2022-02-19 15:31:49|usamicro_0227|COCP|57|202109|202109|3|201803|201812|202.13|82.5|18.87|0.85|29.19|26.24|1.34|0.81|-7.21|0.02|-17.7|-37.35|0|0|-101.47|-23.43|5.71|5|0.79|0.55|0.64|-2|0|0|7802634|61644000|1019000|3991500|0|0|0||0|13
2022-02-19 15:31:51|usamicro_0228|EYEN|20|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.07|26.22|0.34|0.88|0|0|0|0|0|0|0|0|0.75|2.01|1.81|0.21|0|0|16980322|13500900|1413200|105104500|0|0|0||0|34
2022-02-19 15:31:53|usamicro_0229|RNGR|19|202109|202109|5|201903|202006|19.25|14.78|1.16|1.73|0.39|0.45|1.15|2.23|0.32|0.45|-0.17|-2.35|0|0|-3.08|-9.29|2.06|1|0.34|0.02|1.89|-2.22|0|0|5090000|2800000|204000000|365215900|0|0|0||0|700
2022-02-19 15:31:55|usamicro_0230|ALJJ|103|202112|202112|60|200309|201809|8.79|12.21|0.98|0.41|0.45|0.19|1.96|6.27|0.8|33.63|8.68|-4.93|0|0|3.55|-10.79|4.16|7|0.92|0.97|2.45|1.47|0|0|6376779|2069000|90238000|179630600|78880740|78877020|617171|1.86|16.83|6958
2022-02-19 15:31:58|usamicro_0231|MRBK|22|202112|202112|12|201812|202112|8.79|6.02|1.4|0.42|1.43|1.37|1.02|1.38|0.98|0.07|13.64|10.89|1.67|1.56|6.26|8.39|0|0|0.44|0.1|0.56|0.61|944112550|1446413000|97993600|23480000|11806000|67651600|0|0|0||0|381
2022-02-19 15:31:59|usamicro_0232|LUB|148|202009|202009|94|199006|201312|47.68|105.33|0.94|0.56|0.88|0.53|1.77|1.18|0.3|0.74|4.26|14.83|3.85|7.97|1.79|-17.82|0|0|1.42|0.33|0.92|1.23|0|0|8693722|14392000|191620000|89485800|86853760|85853600|133266|2.8|-13.31|1031
2022-02-19 15:32:05|usamicro_0233|NTIP|95|202109|202109|33|201309|202112|21.05|5.21|1.87|1.78|7.62|3.6|1.41|1.11|-0.09|0.01|5.09|3.56|3.82|3.42|-63.35|24.97|3.13|7|0.09|0.04|-0.02|0.09|0|0|18831043|60840000|9000|9533200|70373242|71017416|136341|2.9201|-12.31|3
2022-02-19 15:32:07|usamicro_0234|ETON|16|202109|202109|-159|202209|198200|0|0|855.78|5.66|798.07|6.84|19.48|6.68|1.02|0.42|-10.31|-17.23|0|0|-118.76|-48.76|3.88|8|2.39|2.63|1.27|2.18|0|0|15781933|22709000|257000|82849900|0|0|0||0|16
2022-02-19 15:32:09|usamicro_0235|LAZY|21|202106|202106|6|202006|202112|15.17|5.18|0.32|0.28|0.18|0.28|1.13|1.15|0.86|0.49|2.06|0.85|0|0|6.37|23.27|7.4|8|3.28|6.95|1.31|2.77|0|0|33373850|67027000|147694000|309040400|0|0|0||0|1400
2022-02-19 15:32:10|usamicro_0236|DLHC|123|202112|202112|113|199309|202112|38.11|22.84|0.49|0.96|0.43|0.93|3.12|3.28|0.34|0.55|-2.63|1.86|0|0|-7.14|13.7|2.88|6|0.18|0.85|1.28|1.84|0|0|3085244|4221000|20135000|235456700|0|0|0||0|2300
2022-02-19 15:32:16|usamicro_0237|BWEN|80|202109|202109|57|200709|202112|163.91|8.57|4.75|0.26|3.62|0.22|3.56|0.67|0.07|0.1|-5.09|-8.82|0|0|-76.81|8.3|1.66|2|2.1|5.5|1.61|0.48|0|0|9498338|2335000|62701000|41716400|0|0|0||0|512
2022-02-19 15:32:19|usamicro_0238|INOD|112|202109|202109|112|199312|202112|118.38|350.58|0.95|2.01|1.51|2.49|2.51|4.99|0.04|0.01|0.36|0.71|0|0|1.94|2.3|3.35|7|0.54|0.37|1.17|0.85|0|0|13456435|20943000|8290000|132474300|160745760|159668320|601265|5.92|11.7|3769
2022-02-19 15:32:23|usamicro_0239|CFRX|35|202109|202109|2|201906|201912|11.57|16.25|0|0|0|0|5.61|1.86|0|0|0|0|0|0|0|0|0|0|2.26|7.06|0.73|-1.47|0|0|32591650|63317000|3398000|36194700|0|0|0||0|33
2022-02-19 15:32:25|usamicro_0240|PANL|33|202109|202109|30|201406|202112|25.87|2.77|0.81|0.49|0.33|0.28|289.55|0.73|1|0.53|0.51|-0.29|1.5|3.31|2.68|16.7|2.43|3|0.14|0.83|0.52|0.46|0|0|33976053|49164400|484587900|294972100|171155250|168478125|858770|3.75|37.17|445
2022-02-19 15:32:27|usamicro_0241|PRTS|71|202109|202109|46|200612|201806|112.67|2.59|0.6|0.99|0.62|1.06|4.16|6.14|0.34|0.14|-0.37|0.01|0|0|-15.83|-9.96|6.5|8|2.95|14.61|1.4|0.35|0|0|16295190|20680000|52738000|571016600|0|0|0||0|1649
2022-02-19 15:32:31|usamicro_0242|LPTH|106|202112|202112|33|201303|202106|82.27|749.85|22.35|1.66|16.55|1.57|4.52|1.89|0.2|0.14|-9.92|-13.08|0|0|-42.91|-12.34|4.04|5|2.78|1.73|1.81|-0.14|0|0|5767026|5052800|22797200|63171100|0|0|0||0|361
2022-02-19 15:32:35|usamicro_0243|SITO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:32:35|usamicro_0244|CLBS|87|202109|202109|4|201706|201806|2.24|2.11|464.66|-1.87|311.89|1.55|53.44|0.54|0.06|0.77|-36.68|-65.22|0.5|0.59|-463.01|-129.12|1.17|1|2.01|1.04|-0.32|-1.24|0|0|17534810|100149000|70000|-50181900|53497033|53348569|343109|0.8949|-37.85|24
2022-02-19 15:32:39|usamicro_0245|PIH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:32:39|usamicro_0246|PRPH|97|202109|202109|84|199712|201812|102.03|59.52|1.73|2.52|2.44|2.77|3.08|2.3|0.25|0.21|-1.69|-39.87|0|0|-5.14|-12.03|3.58|6|0.81|0.81|0.28|-0.45|0|0|12069157|22861000|10938000|101845000|112229859|110697630|433275|7.17|-21.9|95
2022-02-19 15:32:44|usamicro_0247|SLNO|35|202109|202109|-159|202209|198200|0|0|52.17|13.21|55.18|49.19|3.56|1.91|-0.3|-0.01|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.6|0.9|0.09|-2.17|0|0|16027178|28185000|515000|10337600|0|0|0||0|17
2022-02-19 15:32:46|usamicro_0248|AGRX|35|202109|202109|-159|202209|198200|0|0|23.03|18.27|19.41|13.07|3.38|5.83|0.74|1.54|-10.29|-10.29|0|0|-150.21|-150.21|1|1|1.96|2.03|0.67|-0.34|0|0|38850522|14735000|12948000|62712600|0|0|0||0|28
2022-02-19 15:32:48|usamicro_0249|JCS|151|202109|202109|144|198512|202112|19.97|5.22|0.81|-0.25|1|0.38|1.34|1.26|0.05|0.05|4.29|1.16|3.63|1.34|5.76|11.1|3.19|7|0.44|5.85|0.8|-2.28|0|0|18383849|38146200|5992000|-14816700|23329440|23316720|180475|2.4|-47.48|150
2022-02-19 15:32:52|usamicro_0250|VICL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:32:53|usamicro_0251|UFAB|32|202109|202109|16|201506|201906|16.66|13.55|0.79|0.54|0.46|0.16|1.83|0.74|1.3|1.46|5.79|-8.9|9.04|12.47|1.01|-6.54|5.38|4|1.03|1.23|0.87|-2.96|0|0|1294614|1146000|32753000|70553200|0|0|0||0|1051
2022-02-19 15:32:55|usamicro_0252|ALPN|31|202109|202109|-159|202209|198200|0|0|25.83|9.25|45.21|13.38|2.77|3.25|0.16|0.07|-17.15|-29.07|0|0|-64.69|-51.97|0|0|1.04|3.5|1.34|1.71|0|0|74694732|180628000|10352000|215388400|0|0|0||0|57
2022-02-19 15:32:56|usamicro_0253|ISDR|57|202109|202109|50|200906|202112|58.08|39.74|2.08|4.55|2.39|5.66|5.16|3.81|-0.17|0.01|-1.22|0.52|1.43|1.86|-19.66|10.33|6.48|7|0.17|0.24|0.42|-0.14|0|0|5974153|22415000|2344000|91315000|0|0|0||0|86
2022-02-19 15:32:59|usamicro_0254|STRM|107|202109|202109|49|200009|201212|136.93|34.54|2.46|4.36|2.29|3.63|5.44|1.97|0.66|0.29|-1.96|-20.87|0|0|-12.78|-26.06|3.52|4|0.27|0.28|0.59|0.31|0|0|5166868|10409000|378000|65639800|0|0|0||0|67
2022-02-19 15:33:04|usamicro_0255|GTIM|122|202112|202112|110|199406|202112|120.31|3.32|0.54|0.38|0.51|0.45|1.88|1.83|0.46|0.95|-22.83|-31.58|0|0|-10.21|51.81|2.48|4|0.47|0.57|0.63|1.27|0|0|2804149|7640000|71296000|46690300|54422298|55052900|116756|4.34|52.28|2230
2022-02-19 15:33:08|usamicro_0256|AZRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:08|usamicro_0257|AIRI|80|202109|202109|63|200603|202112|57.58|14.88|1.23|0.93|0.53|0.54|2.28|1.93|1.53|1.55|-1.07|1.32|7.48|12.93|-9.93|5.12|3.18|3|0.31|0.04|0.43|-0.21|0|0|1068222|692000|11605000|53847000|0|0|0||0|151
2022-02-19 15:33:11|usamicro_0258|MBRX|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.41|0.58|0|0|0|0|0|0|0|0|0|0|4.33|1.82|0.16|-0.78|0|0|19339878|75178000|484000|-28311600|0|0|0||0|15
2022-02-19 15:33:13|usamicro_0259|VTSI|87|202109|202109|68|200412|202112|15.01|15.41|5.07|2.85|3.46|2.98|6.75|2.46|-0.29|0.28|-2.1|-16.65|0|0|48.2|18.99|5.18|7|0.41|0.93|0.37|-1.63|0|0|2184850|21545800|13301300|67429000|0|0|0||0|92
2022-02-19 15:33:17|usamicro_0260|WSTL|104|202103|202103|62|200303|201809|64.36|67.38|1.99|-0.01|2.45|0.6|3.41|0.68|0.22|0.07|1.55|81.03|0|0|-13.1|-9.51|3.05|6|2.1|0.47|0.93|-2.55|0|0|41756265|16884000|3363000|-234600|15407840|15379000|15955|1.4|84.21|96
2022-02-19 15:33:21|usamicro_0261|IMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:22|usamicro_0262|MHH|59|202112|202112|53|200809|202112|14.94|19.78|0.44|0.96|0.41|0.97|2.43|2.77|0.62|0.17|-0.46|-0.59|0|0|16.09|15.01|6.48|8|0.25|0.15|1.13|0.44|0|0|3345825|6622000|7932000|203149400|0|0|0||0|1510
2022-02-19 15:33:25|usamicro_0263|CNAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:25|usamicro_0264|SPHS|72|201909|201909|-159|202209|198200|0|0|0|0|0|0|14.93|17.24|-30.27|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|0|0|4.35|4.45|2.3|2.81|0|0|11829506|6301000|88000|-550000|3357|3207|0|0.0001|-100|6
2022-02-19 15:33:28|usamicro_0265|MSN|118|202109|202109|89|199412|201703|25.48|168.54|0.01|-0.75|0.72|2.16|1.72|0.66|0.71|0.01|18.79|11.21|0|0|2.8|-11.22|1.98|2|0.4|0.16|0.83|-1.73|0|0|23635090|26025000|509000|-5539900|17046691|17046934|126520|0.8101|-19.39|24
2022-02-19 15:33:33|usamicro_0266|RNN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:33|usamicro_0267|CNFR|31|202109|202109|25|201509|202112|26.19|7.32|-0.31|-0.89|0.47|0.17|0.84|0.5|0.59|0.82|-15.29|3.16|0|0|-9.02|3.7|0|0|0.22|0.06|1.17|2.09|0|0|105583179|164359000|0|-108807100|0|0|0||0|148
2022-02-19 15:33:35|usamicro_0268|JASN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:36|usamicro_0269|VIVE|124|202109|202109|78|199512|201506|55.88|0.88|4.15|-0.46|10.28|1.38|8.87|0.6|-0.35|0.24|-68.94|-106.32|0|0|-162.32|-86.35|2.06|1|3.03|1.78|1.35|1.48|0|0|7778034|22665000|1678000|-3069400|0|0|0||0|42
2022-02-19 15:33:41|usamicro_0270|CLRO|120|202109|202109|129|198909|202112|28.16|131|1.47|0.85|1.62|0.83|1.98|0.55|0.4|0.11|-3.04|-18.39|5.16|22.58|7.53|0.26|3.36|5|0.33|0.21|1.1|-2.02|0|0|10470111|9874000|2378000|25717000|28899870|25089597|212922|1.29|-43.17|126
2022-02-19 15:33:46|usamicro_0271|BSQR|91|202109|202109|68|199912|201612|163.09|58.5|1.33|-0.09|1.69|0.64|2.34|0.93|0.1|0.2|-2.47|-64.45|0|0|-15.51|-10.6|4.1|5|0.5|2.63|2.09|-0.07|0|0|24322157|41030000|2365000|-3980100|34403499|33129070|532764|1.69|18.18|70
2022-02-19 15:33:51|usamicro_0272|TST|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:51|usamicro_0273|OBLN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:33:51|usamicro_0274|FUV|23|202109|202109|-159|202209|198200|0|0|430.23|63.87|393.59|67.33|9.71|4.21|0.24|0.02|-19.41|-15.04|0|0|-94.22|-49.65|1|1|7.42|26.37|1.82|-2.64|0|0|11745214|32977800|22404200|286981400|0|0|0||0|232
2022-02-19 15:33:53|usamicro_0275|POLA|25|202109|202109|12|201612|201912|2293.71|31.54|3.92|2.74|3.97|3.11|3.7|2.09|0.13|0.02|-5.93|-17.01|0|0|-10.23|-26.21|4.1|1|2.98|8.36|-1.06|-9.8|0|0|6987065|7706000|2170000|40563000|47699986|47771602|1680222|3.73|-34.79|106
2022-02-19 15:33:55|usamicro_0276|CLIR|45|202109|202109|-159|202209|198200|0|0|0|0|0|0|38.62|4.53|0.03|0.02|-8.55|-8.33|0|0|-98.61|-78.44|1|1|6.26|1.88|0.38|-0.25|0|0|7591152|8841000|657000|35995100|42625845|42513120|1166187|1.35|-57.28|13
2022-02-19 15:33:57|usamicro_0277|ENSV|89|202109|202109|85|200006|202109|20.75|1.65|4|1.75|4.65|0.68|3.13|1.25|2.25|1.64|10.94|-53.27|0|0|3.41|-29.85|2.3|1|2.04|5.64|1.45|-3.24|0|0|2195633|1673000|19399000|24544700|0|0|0||0|88
2022-02-19 15:34:01|usamicro_0278|CVV|91|202109|202109|88|199912|202112|43.71|51.5|1.59|0.79|1.61|1.83|1.57|0.9|0.33|0.06|-12.97|-22.62|0|0|2.27|1.89|2.72|2|2.33|0.48|0.84|-0.28|0|0|7017553|17446400|12368800|11745600|27351466|27435311|125272|4.09|-3.06|130
2022-02-19 15:34:05|usamicro_0279|WHLR|44|202109|202109|-159|202209|198200|0|0|10.5|6.37|2.04|0.31|3.09|23.75|11.16|38.73|-49.1|-62.92|15.84|30.23|-4.01|-0.83|2|2|4.15|1.29|2|1.18|0|0|9248988|36234000|12528000|388545200|19039048|19037676|89502|1.96|-24.62|35
2022-02-19 15:34:07|usamicro_0280|FTNW|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:07|usamicro_0281|LEU|92|202109|202109|26|201506|202112|15.19|52.75|0.47|2.29|0.35|2.24|4.19|6.01|0.34|-0.47|8.93|-4.55|0|0|-26.62|-360.13|1.37|5|7.13|2.62|3.78|0.4|0|0|165819565|171000000|5300000|691270900|0|0|0||0|267
2022-02-19 15:34:10|usamicro_0282|BHTG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:10|usamicro_0283|BMRA|140|202109|202109|77|199403|201306|17.65|15|1.82|4.95|2.11|5.39|2.73|6.7|0.49|0.01|-4.29|-4.38|0|0|-11.47|-71.69|2.78|1|0.76|6.31|0.11|-1.84|0|0|1407268|7199200|1701400|52433600|0|0|0||0|66
2022-02-19 15:34:16|usamicro_0284|SAVA|87|202109|202109|33|200609|201412|26.47|4.08|6.6|35.96|9.08|38.64|4.32|6.52|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.76|34.02|1.51|-7.86|0|0|89823395|241524000|20926000|1478798200|0|0|0||0|11
2022-02-19 15:34:19|usamicro_0285|OBCI|118|202109|202109|127|199003|202112|24.81|9.22|0.97|1.23|0.74|1.26|1.71|1.7|0.85|0.18|0.75|0.05|1.12|1.38|6.57|18.34|3.37|7|0.16|0.48|-0.09|1.14|0|0|1194380|10679700|14385300|77543500|82526460|82526460|106772|8.7|-34.88|200
2022-02-19 15:34:24|usamicro_0286|ZDGE|29|202109|202109|23|201603|202112|32.69|10.03|3.63|3.27|3.97|4.65|3.86|2.78|0.02|0.01|-5.02|-8.88|0|0|-1.65|37.01|8.04|8|0.73|1.09|1.45|1.83|0|0|6758000|27249000|1891000|71439600|0|0|0||0|56
2022-02-19 15:34:26|usamicro_0287|SDPI|35|202109|202109|19|201403|201812|48.19|63.81|3.47|1.98|2.27|1.81|937.02|6.02|92.7|0.72|-122.43|-65.24|0|0|-17.58|-24.42|3.77|6|0.7|0.8|-0.15|-9.99|0|0|2664919|2469400|6986000|21644100|0|0|0||0|41
2022-02-19 15:34:27|usamicro_0288|RMED|19|202109|202109|-159|202209|198200|0|0|2.91|-1.53|6.1|1.04|2.52|0.51|0.04|0.13|-102.3|-71.52|0|0|-133.48|-117.11|1.29|1|4.26|6.78|1.57|-0.48|0|0|27253188|20616000|4235000|-9579200|11055940|10071550|328991|1.57|-79|67
2022-02-19 15:34:29|usamicro_0289|APDN|88|202112|202112|4|200903|201003|8.71|6.8|27.81|2.81|24.13|3.26|8329.55|3.31|-0.74|0.15|-11.87|-44.15|0|0|-5512.09|-117.78|5.03|6|3.91|5.19|3.48|-4.06|0|0|2583741|2748400|2807900|25335100|0|0|0||0|101
2022-02-19 15:34:33|usamicro_0290|EMAN|87|202109|202109|18|200903|201309|55.28|153.5|6.02|3.77|5.28|3.56|4.68|5.55|-0.62|0.12|0|0|0|0|-211.41|-55.21|3.61|2|1.41|4.13|1.4|-1.76|0|0|6069016|7337000|29349000|100040600|92845568|94543360|1441575|1.28|-27.68|104
2022-02-19 15:34:36|usamicro_0291|PZG|33|202112|202112|-159|202209|198200|0|0|0|0|0|0|0.6|0.59|0|0|0|0|0|0|0|0|0|0|1.21|0.11|1.26|0.54|0|0|3225210|1441100|49250100|28524600|0|0|0||0|7
2022-02-19 15:34:38|usamicro_0292|BLPH|32|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.46|1.05|0|0|0|0|0|0|0|0|0|0|2.71|4.35|1.05|-1.01|0|0|28119034|28714000|1114000|-1525700|0|0|0||0|21
2022-02-19 15:34:40|usamicro_0293|ONCS|53|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.63|1.18|0|0|0|0|0|0|0|0|0|0|3.53|1.29|-6.87|-0.44|0|0|17937383|35706800|6225500|-918400|0|0|0||0|58
2022-02-19 15:34:42|usamicro_0294|NXTD|38|202109|202109|-159|202209|198200|0|0|7.89|2.13|4.31|1.92|35|1.11|0.9|0.05|-13.28|-26.07|0|0|-223.86|-28.68|4.63|5|5.26|12.21|-1.32|2.04|0|0|2081986|16046600|263400|15639100|35144196|23757814|13556862|3.98|-74.81|19
2022-02-19 15:34:44|usamicro_0295|AMTX|66|202106|202106|3|201403|201412|23.04|14.23|1.71|2.73|0.73|1.47|57.98|249.88|-1.81|-1.4|-21.98|-15.53|0|0|-64.18|-114.15|2.2|1|2.06|16.73|0.31|0.68|0|0|1472492|6389000|127487000|504496200|0|0|0||0|164
2022-02-19 15:34:47|usamicro_0296|LPTX|35|202109|202109|-159|202209|198200|0|0|80.4|107.59|126.69|166.13|4.4|2.27|0|0|-35.51|-27.6|0|0|-66.35|-64.08|0|0|2.82|14.89|0.17|-9.31|0|0|30741700|124771000|354000|127819900|0|0|0||0|30
2022-02-19 15:34:48|usamicro_0297|APVO|27|202109|202109|4|201709|201809|79.03|63.5|5.17|-0.04|4.76|3.11|6.26|5.19|1.31|2.08|-16.23|-17.55|0|0|-73.95|-100.35|1.91|3|2.56|4.68|5.92|0.94|0|0|40607750|52118000|4386000|-448900|0|0|0||0|58
2022-02-19 15:34:50|usamicro_0298|DRAD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:50|usamicro_0299|SAUC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:51|usamicro_0300|NVLN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:51|usamicro_0301|NHLD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:51|usamicro_0302|BIOL|119|202109|202109|10|200206|200412|90.59|15.77|7.16|1.15|6.83|1.52|16.82|2.02|1.08|0.45|0|0|0|0|-98.61|-43.32|3.96|5|7.66|4.34|2.04|-4.38|0|0|7680662|33385000|2712000|41490100|0|0|0||0|135
2022-02-19 15:34:56|usamicro_0303|XTNT|53|202109|202109|-159|202209|198200|0|0|3.34|0.82|2.14|0.92|27.68|1.49|-6.88|0.46|-19.5|-6.82|0|0|-72.78|-7.78|6.85|8|1.63|0.24|1.07|0.55|0|0|4295018|18175000|6340000|49936700|48605872|48587392|56726|0.56|-50|110
2022-02-19 15:34:58|usamicro_0304|ASV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:34:59|usamicro_0305|TCON|32|202109|202109|-159|202209|198200|0|0|11.2|3.21|14.1|5.72|3.73|2.6|0.48|0.23|-34.65|-29.29|0|0|-93.6|-117.17|0|0|1.57|1.58|1.4|0.83|0|0|36201033|29901000|49000|21181700|0|0|0||0|18
2022-02-19 15:35:02|usamicro_0306|TRMT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:03|usamicro_0307|NVFY|48|202109|202109|34|201106|201912|31.52|4.86|0.58|0.31|0.69|0.8|1.1|0.36|0.11|0|-1.8|-17.66|0|0|0.08|-59.39|3.46|1|1.37|2.42|-0.88|-0.33|0|0|4094178|7878900|2463800|5244100|13056588|12414448|111861|1.94|-10.6|35
2022-02-19 15:35:05|usamicro_0308|DMAC|67|202109|202109|-159|202209|198200|0|0|0|0|0|0|148.38|1.94|-0.84|-0.94|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.32|0.23|0.55|1.59|0|0|5406329|48097000|127000|43118200|0|0|0||0|11
2022-02-19 15:35:07|usamicro_0309|NETE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:08|usamicro_0310|HYRE|19|202109|202109|-159|202209|198200|0|0|4.74|2.35|4.79|2.59|51.22|12.44|0.99|0.26|-21.95|-16.27|0|0|-269.65|-307.49|8.14|7|5.91|6.76|3.1|0.28|0|0|9781944|16743500|6000|77961200|0|0|0||0|86
2022-02-19 15:35:09|usamicro_0311|ADXS|67|202106|202106|1|200803|200806|206249977.07|131249985.41|10.39|34.85|16.49|98.53|2.81|0.41|-0.28|0|-35.67|-55.25|0|0|-220.19|-49.41|1.75|3|10.3|3.09|1.96|-1.54|0|0|28087250|45257000|278000|-27052200|18204813|18204813|401650|0.125|-83.54|15
2022-02-19 15:35:12|usamicro_0312|VTVT|31|202109|202109|-159|202209|198200|0|0|55.02|4.28|97.24|5.18|0|0|-0.22|-0.03|-53.72|-32.47|0|0|0|0|0|0|4.04|2.55|-0.91|0.49|0|0|22085250|19566000|724000|44498300|62981462|57866952|355109|0.9475|-52.39|25
2022-02-19 15:35:14|usamicro_0313|SYPR|110|202109|202109|108|199412|202112|65.31|56.5|0.42|0.54|0.32|0.53|1.5|3.2|0.59|0.39|1.51|1.53|3.08|6.72|-5.41|5.52|1.88|4|0.46|0.6|0.85|0.51|0|0|11721294|11101000|16678000|49787800|53489010|56488734|319735|2.46|61.84|664
2022-02-19 15:35:18|usamicro_0314|PIXY|24|202109|202109|-159|202209|198200|0|0|3.52|2.42|3.34|1.09|15.33|0.27|-1.15|-4.62|-53.12|-619.73|0|0|-4416.36|-82.22|4.68|1|1.62|0.89|1.32|2.55|0|0|2902019|1718000|3010000|72454300|26700312|33425441|9157209|0.9299|-73.66|85
2022-02-19 15:35:20|usamicro_0315|XELB|80|202109|202109|18|201506|201912|53.5|18.75|2.46|1.15|1.79|0.55|0.6|0.26|0.95|0.31|1.51|-4.87|0|0|-17.35|-14.7|4.1|5|0.12|0.15|1.66|-1.65|0|0|3625583|3981000|10312000|42929300|20714414|20714308|102396|1.06|-13.82|69
2022-02-19 15:35:23|usamicro_0316|GNPX|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|12.48|1.28|0|0|0|0|0|0|0|0|0|0|3.71|4.39|0.01|0.35|0|0|13869135|42020500|44300|20130700|0|0|0||0|16
2022-02-19 15:35:24|usamicro_0317|HAIR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:24|usamicro_0318|AXR|150|202109|202109|116|199212|202112|37.18|10.01|1.2|1.19|1.15|1.66|0.91|0.94|0.39|0.06|2.03|0.77|0|0|1.87|11.76|2.24|4|1.7|0.26|0.66|1.36|0|0|18139070|30327000|1408000|63661800|88036800|88596000|203261|12|50|20
2022-02-19 15:35:30|usamicro_0319|MYO|22|202109|202109|-159|202209|198200|0|0|-0.34|2.61|1.65|2.83|1.57|3.66|0.38|0.01|-659.77|-1.27|0|0|-136.57|-69.01|4.94|8|4.04|0.85|-0.01|-2.93|0|0|9774995|12606800|998500|35480400|0|0|0||0|64
2022-02-19 15:35:32|usamicro_0320|LIFE|31|202109|202109|-159|202209|198200|0|0|3.32|8.71|5.6|10.56|1.31|1.81|0.27|0.1|-64.91|-54.03|0|0|-42.28|-43.6|0|0|2.31|2.46|2.41|-4.29|0|0|62631286|116354000|2186000|89124200|0|0|0||0|43
2022-02-19 15:35:34|usamicro_0321|AQB|25|202109|202109|-159|202209|198200|0|0|1078.61|-47.87|826.18|165.77|7.57|0.68|0.13|0.04|-30.6|-62.43|0|0|-34.03|-12.48|1|1|2.45|3.18|0.22|0.02|0|0|28982055|197811700|30307900|-38649300|0|0|0||0|72
2022-02-19 15:35:36|usamicro_0322|EVOK|39|202109|202109|-159|202209|198200|0|0|18.79|9.23|22.12|13.15|8.51|3.81|0.23|1.05|-32.18|-32.18|0|0|-103.09|-103.09|2|2|3.35|0.42|1.29|-1.17|0|0|9747017|11141900|49100|12064100|18205999|18142444|287551|0.5575|-78.72|5
2022-02-19 15:35:38|usamicro_0323|NVUS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:39|usamicro_0324|HLTH|3|202109||-159|202209|198200|0|0|0|0|0|0|2.82|3|-0.05|-0.05|0|0|0|0|0|0|0|0|1.99|2.73|0|0|0|0|271497667|446589000|247197000|1516133500|0|0|0||0|1290
2022-02-19 15:35:40|usamicro_0325|EVOL|95|202109|202109|87|200003|202112|28.83|37.17|1.66|0.87|1.93|1|3.93|2.73|0.4|0.03|9.73|0.76|5.1|9.17|-5.29|7.1|4.12|8|0.7|0.78|1.47|1.12|0|0|10307253|3581000|1563000|23753700|27334671|27335340|137963|2.23|15.54|277
2022-02-19 15:35:44|usamicro_0326|JRSH|25|202112|202112|15|201803|202112|12.8|10.27|0.64|0.44|0.89|0.62|1.46|1.29|0.03|0.01|2.67|-4.53|3.46|3.09|20.85|14.31|6.11|6|0.1|0.06|0.8|0.9|0|0|17616100|33600900|10692100|52232100|0|0|0||0|4350
2022-02-19 15:35:46|usamicro_0327|MOTS|21|202109|202109|-159|202209|198200|0|0|659.64|22.32|939.81|63.57|4.93|1.61|0.58|0.61|-38.91|-5.98|0|0|-119.65|-79.25|1|1|3.4|5.56|2.14|-0.56|0|0|18720278|23652000|2187000|6943000|0|0|0||0|39
2022-02-19 15:35:47|usamicro_0328|FAT|21|202109|202109|5|201709|201812|203.18|161.38|10.39|12.74|7.46|2.92|14.72|33.59|-0.93|-25.72|0|0|2.94|4.69|-9.23|-12.91|4.67|4|0.36|0.26|1.84|2.12|0|0|6688067|23565000|22831000|607691300|169120032|145975368|275072|10.32|77.38|179
2022-02-19 15:35:49|usamicro_0329|GEMP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:50|usamicro_0330|DRIO|39|202109|202109|-159|202209|198200|0|0|8.28|9.79|5.89|10.56|4.31|2.04|0|0|-57.9|-28.79|0|0|-442.07|-80.62|2.6|2|1.68|5.8|1.29|-0.74|0|0|12170292|51331000|1074000|162162700|0|0|0||0|139
2022-02-19 15:35:52|usamicro_0331|CBLI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:52|usamicro_0332|GNMX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:52|usamicro_0333|HSGX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:53|usamicro_0334|PDSB|29|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.82|3.25|0|0|0|0|0|0|0|0|0|0|2.43|2.22|1.99|-1.71|0|0|60564215|69744000|407200|150912400|0|0|0||0|15
2022-02-19 15:35:54|usamicro_0335|ALRN|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.89|0.96|0|0|0|0|0|0|0|0|0|0|1.23|0.21|1.67|-2.21|0|0|30244250|52232000|321000|-4237000|0|0|0||0|8
2022-02-19 15:35:56|usamicro_0336|DLPN|63|202109|202109|1|201806|201809|28.55|22.1|7.69|2.04|3.6|2.21|5.11|3.11|-0.39|0.39|-19.58|0.11|0|0|-85.04|-15.63|5.26|8|1.2|1.81|4.75|4.41|0|0|1949384|12652900|7147100|65177900|0|0|0||0|163
2022-02-19 15:35:58|usamicro_0337|PRTO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:35:59|usamicro_0338|CAPR|83|202109|202109|2|201806|201812|182.6|123.37|46.46|96.64|55.71|205.83|60.14|1.95|5.45|0.01|-20.22|-14.41|0|0|-222.82|-55.76|5.18|4|1.8|2.8|1.01|-1.92|0|0|9033975|40839200|1513600|30884000|71723124|68593338|604954|2.97|-23.04|26
2022-02-19 15:36:02|usamicro_0339|TWMC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:36:02|usamicro_0340|PLXP|35|202109|202109|1|201812|201903|30.82|47.73|73.86|333.29|73.09|301.28|5.48|6.88|2.01|0.06|-14.57|-17.12|0|0|-129.49|-164.16|0|0|1.86|12.08|3.68|-0.87|0|0|27248872|82554300|1143800|147973300|0|0|0||0|11
2022-02-19 15:36:04|usamicro_0341|RWLK|35|202109|202109|-159|202209|198200|0|0|17.52|-2.21|14.15|7.86|10.63|0.84|1.1|0.2|-64.64|-75.12|0|0|-122.72|-21.89|2.07|2|4.6|3.78|1.51|-4.14|0|0|23313875|91227000|1303000|-13157100|78061000|58212625|1973142|1.25|-13.19|49
2022-02-19 15:36:06|usamicro_0342|YOGA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:36:07|usamicro_0343|WISA|19|202109|202109|-159|202209|198200|0|0|20.93|1.14|10.62|2.75|7.98|1.18|-0.58|0.07|-157.16|-19.94|0|0|-300.03|-99.38|1.43|3|2.85|1.29|-0.33|-0.35|0|0|4982756|16067000|169000|6374500|0|0|0||0|40
2022-02-19 15:36:08|usamicro_0344|SES|3|202109||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97411500|180093000|5656000|1517619400|1697712390|1697712390|0|4.95|0|
2022-02-19 15:36:09|usamicro_0345|BOXL|28|202109|202109|-159|202209|198200|0|0|1.59|0.75|1.01|0.45|4.63|1.51|1.47|0.29|-18.26|-2.74|0|0|-57.66|-15.34|6.23|6|3.13|4.09|3.65|0.69|0|0|2611130|6223000|627000|129378300|0|0|0||0|189
2022-02-19 15:36:10|usamicro_0346|VLRX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:36:10|usamicro_0347|VXRT|145|202109|202109|84|199003|201103|45.33|582|21.99|510.38|24.01|627.74|2.82|3.84|0.73|0.13|0|0|0|0|-15.48|-38.02|1.71|4|3.27|18.1|-1.46|-1.62|0|0|53519067|187669000|17664000|599191500|0|0|0||0|28
2022-02-19 15:36:16|usamicro_0348|VVPR|6|201606|202103|2|201612|201706|8.98|7.89|1.85|1.66|1.17|0.99|174.58|1.36|34.91|0.54|0|0|0|0|-15.82|-13.79|0|0|0.25|0.05|3.31|-0.39|0|0|3875227|8604000|2575000|67092900|50572900|7527625|133732|2.45|-78.92|255
2022-02-19 15:36:17|usamicro_0349|IFMK|25|202012|202012|4|201612|201712|272.31|371.03|0.72|0.3|0.46|0.01|13.46|0.07|-1.5|1.03|-13.11|8.16|0|0|-20.53|2.38|0|0|1.06|0.31|-0.69|-0.45|0|0|1364808|4854700|81498800|27864500|607631|908369|7206|0.0201|-97.42|320
2022-02-19 15:36:19|usamicro_0350|NBY|67|202109|202109|3|200912|201009|44.39|58.67|4.9|1.14|6.18|2.21|8.89|1.9|0.03|0.01|-18.76|-6.54|0|0|-2430.36|-64.12|5.9|7|1.37|3.69|0.6|-2|0|0|9716295|9028000|266000|8724600|0|0|0||0|25
2022-02-19 15:36:23|usamicro_0351|SLS|60|202109|202109|-159|202209|198200|0|0|60.69|48.35|61.46|50.17|9.77|3.26|0.08|0|-31.98|-17.25|0|0|-145.89|-74.64|0|0|8.34|4.89|0.89|-0.69|0|0|18450397|26281000|767000|60453800|0|0|0||0|7
2022-02-19 15:36:26|usamicro_0352|CETX|58|202109|202109|28|201106|201806|12.12|7.71|0.73|0.21|0.57|0.36|22.41|0.76|0.8|0.28|0|0|0|0|-27.62|-20.13|5.72|6|2.6|1.5|1.47|0.55|0|0|3848967|15442000|9679100|9178400|19646389|17047972|488333|0.8299|-43.93|379
2022-02-19 15:36:29|usamicro_0353|OGI|42|202109|202109|14|201512|201906|310.03|20.67|25.35|4.78|24.4|6.09|3.49|1.26|0.29|0|-15.88|-25.79|0|0|-12.81|-29.27|2.38|1|5.31|4.88|1.93|-0.59|0|0|35084581|131873900|187988600|343905400|0|0|0||0|738
2022-02-19 15:36:31|adr_usa_0002|ZNH|47|202109|202109|82|199909|202003|109.74|22.39|1.59|1.09|0.52|0.57|1.18|0.86|1.49|0.75|-16.09|2.35|2.42|1.66|-2.35|-6.33|1|1|0.06|0|1.61|1.17|0|0|1182389506|3450608500|40178704900|17276182400|9833473284|10114864482|307629|29.01|-0.1|98347
2022-02-19 15:36:35|adr_usa_0005|YY|41|202109|202109|34|201303|202109|25.32|28.41|3.87|-0.02|4.73|1.39|4.69|0.62|0.42|0.18|3.26|3.26|4.11|4.49|21|-2.25|4.76|2|4.62|5.41|1.09|-0.12|0|0|1541638195|4557991000|397392000|-61707100|0|0|0||0|7931
2022-02-19 15:36:38|adr_usa_0006|YPF|95|202109|202109|92|199812|202112|14.74|5.33|1.51|0.68|1.29|0.13|1.62|0.19|0.56|0.95|7.49|13.09|7.31|3.93|9.26|1.8|2.61|2|0.5|1.06|1.28|0.96|0|0|743831098|1033811900|16452882600|8042233200|0|0|0||0|20298
2022-02-19 15:36:43|adr_usa_0010|XTLB|70|202109|202109|40|200912|201912|3.22|5.74|49.47|24.12|408.73|26.76|5.63|4.66|0|0|-4.44|-0.84|0|0|236.84|-44.19|1|1|0.37|0.09|0.8|0.97|0|0|5748644|3011000|2000|11331000|14672211|14302567|67002|2.71|-4.24|4
2022-02-19 15:36:46|adr_usa_0013|XNET|37|202109|202109|2|202106|202112|27.32|21.22|0.5|-0.37|2.36|0.61|1.1|0.44|0.05|0.06|0|0|0|0|-6.08|2.03|3.83|6|3.09|1.29|1.51|-0.14|0|0|328052997|228309000|57187000|-80476500|131973452|131903320|1199371|1.97|-37.66|595
2022-02-19 15:36:48|adr_usa_0014|XIN|63|202009|202009|50|200712|202006|4.82|15.9|1.15|1.23|0.46|0.01|0.62|0.04|2.02|5|-4.78|105.93|7.2|10.61|4.96|-0.22|0|0|0.54|0.09|1.45|-0.13|0|0|455822556|1091185000|47827000|2422750700|29268981|29212454|83966|0.5451|-73.36|6546
2022-02-19 15:36:51|adr_usa_0016|WUBA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:36:51|adr_usa_0018|WNS|71|202112|202112|62|200606|202112|50.27|38.65|2.28|4.05|2.41|4.51|3.93|6.41|0.29|0.01|0.75|3.23|0|0|10.72|17.33|4.63|6|0.23|0.87|0.83|0.87|0|0|121258323|277695000|199987000|4084898000|0|0|0||0|49610
2022-02-19 15:36:54|adr_usa_0019|WIT|87|202112|202112|83|200103|202112|28.95|31.43|4.92|5.07|5.19|5.45|8.23|6.29|0.16|0.2|3.52|2.62|0.92|0.15|22.07|17.46|3.3|5|0.31|0.19|1.42|0.95|0|0|2462990307|4739948600|1460290500|49871430500|0|0|0||0|220000
2022-02-19 15:36:59|adr_usa_0020|WF|15|202109|202109|12|201812|202112|4.74|3.97|3.83|3.76|1.02|1.02|0.36|0.38|2.49|2.65|0|0|0|0|2.21|2.72|0|0|0.02|0.01|0.95|1.57|238014500558|262227564300|31190154658|36999345100|3972302900|29957595300|0|0|0||0|14893
2022-02-19 15:37:00|adr_usa_0021|WBK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:37:01|adr_usa_0022|WBAI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:37:01|adr_usa_0023|WB|35|202109|202109|25|201509|202112|66.53|19.96|10.32|2.92|11.28|3.06|8.67|2.02|0.66|0.75|0|0|0|0|-6.26|6.37|6.5|6|3.5|7.43|1.43|-0.48|0|0|1384016563|2707178000|64396000|6522844700|0|0|0||0|5073
2022-02-19 15:37:04|adr_usa_0024|VOD|90|200809|202109|46|201003|202109|144.5|535.39|2.31|2.04|1.56|0.84|4.36|0.64|0.66|1.24|11.55|-3.28|3.89|10.45|5.38|-0.15|0|0|0.6|0.14|0.83|0.6|0|0|9026467907|15776959800|46530548400|108597051800|40577340749|43328252969|87716219|14.93|-9.41|104755
2022-02-19 15:37:08|adr_usa_0025|VNET|47|202109|202109|27|201203|201812|109.99|9.08|3.23|2.41|2.69|1.31|2.33|1.07|0.67|1.24|-11.72|7.95|0|0|-6.86|-3.12|2.05|2|3.09|3.58|1.18|0.64|0|0|344276627|539593500|1686286000|2049713100|0|0|0||0|2599
2022-02-19 15:37:11|adr_usa_0026|VLRS|39|202109|202109|33|201309|202112|62.6|12.38|0.85|0.87|0.98|1.06|5.88|9.05|0.58|1.14|-1.64|-7.97|0|0|3.22|47.49|3.38|3|1.24|0.74|0.78|0.2|0|0|316845217|617349600|2196688700|1669706600|0|0|0||0|4846
2022-02-19 15:37:13|adr_usa_0027|VJET|37|202109|202109|-159|202209|198200|0|0|6.03|1.43|4.65|1.21|24.11|1.09|0.85|0.75|-9.05|-49.5|0|0|-18.17|-30.86|2.73|3|4.54|1.12|1.94|-3.45|0|0|26012343|28383900|27385200|38884800|0|0|0||0|251
2022-02-19 15:37:16|adr_usa_0028|VIV|86|202109|202109|8|201912|202112|15.32|15.87|1.72|1.87|1.68|1.78|1.12|1.13|22.95|0.18|7.41|4.52|7.53|7.31|9.34|6.17|3.64|5|0.26|0.93|1.03|0.66|0|0|1134634096|1536878600|8133445900|15320650900|0|0|0||0|32759
2022-02-19 15:37:18|adr_usa_0030|VIPS|43|202109|202109|35|201303|202112|61.95|6.01|1.4|0.17|1.52|0.3|11.05|1.06|0.66|0.06|0|0|0|0|8.87|18.16|6.76|7|3.37|2.77|1.3|1.68|0|0|1103625148|2502842500|2433186700|3215639800|0|0|0||0|7567
2022-02-19 15:37:20|adr_usa_0035|VALE|79|202109|202109|76|200212|202112|23.66|4.04|3.41|1.34|2.66|1.22|2.78|2.1|0.58|0.54|5.93|27.3|3.52|19.2|13.48|32.24|2.67|7|1.24|1.18|1.55|1.71|0|0|6036131542|12599000000|41087000000|73901250200|0|0|0||0|74316
2022-02-19 15:37:24|adr_usa_0036|UN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:37:25|adr_usa_0037|UMC|82|202109|202109|84|200012|202112|542.23|18|1.52|3.63|3.11|4.01|1.08|3.16|0.22|0.21|3.93|2.67|3.74|2.45|4.28|15.76|1.98|4|0.51|1.46|1.29|-0.69|0|0|2334841489|5425380500|5045575600|25434746300|0|0|0||0|19386
2022-02-19 15:37:28|adr_usa_0038|UL|107|201012|202112|40|201112|202112|20.72|21.66|2.32|2.21|2.21|2.31|5.94|7.13|1.15|1.64|0|0|2.24|3.77|23.18|21.77|0|0|0.05|0.06|0.74|0.6|0|0|3972208264|5089328900|11715080300|135938133900|0|0|0||0|149000
2022-02-19 15:37:33|adr_usa_0039|UGP|81|202106|202106|84|200012|202112|24.89|19.38|0.61|0.27|0.55|0.16|2.74|1.46|1|1.67|3.56|2.18|4.15|4.51|8.07|2.87|3.37|5|0.14|0.27|0.93|-0.08|0|0|1053680648|1253761400|2034723800|4923039600|0|0|0||0|15946
2022-02-19 15:37:38|adr_usa_0040|UBS|88|202112|202112|29|201409|202112|16.19|8.58|2.98|2.32|1.94|1.91|1.04|1.04|4.79|3.51|2.62|4.53|4.61|6.07|1.67|2.76|0|0|0.25|0.18|1.08|0.99|417913523096|555108000000|138497394811|201661000000|12888000000|80949261800|61566895447|64242841724|34285713|18.11|28.62|47227
2022-02-19 15:37:40|adr_usa_0042|TX|68|202112|202112|64|200512|202112|17.24|2.43|0.94|0.68|0.67|0.58|1.05|0.86|0.42|0.14|7.11|9.33|4.38|6.82|8.05|32.44|3.12|7|0.26|0.79|1.18|3.51|0|0|1035119955|2567006000|6584312000|9690909300|0|0|0||0|20142
2022-02-19 15:37:44|adr_usa_0043|TV|111|202109|202109|108|199412|202112|21.02|18.67|3.07|2.18|2.56|1.06|3.11|1.38|1.04|1.6|1.87|2.86|1.46|0.93|6.82|3.03|2.93|4|0.89|0.47|1.45|2.6|0|0|1888930689|1058212900|4590714700|11050687400|0|0|0||0|47037
2022-02-19 15:37:48|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.81|0.78|0.57|0.63|2.59|3.44|1.39|0.81|-0.97|-14.36|1.81|0.04|5.46|-0.55|0|0|0.99|0.41|1.99|-0.42|0|0|3729543257|3713130400|9178909000|26282138000|0|0|0||0|37543
2022-02-19 15:37:51|adr_usa_0045|TSU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:37:51|adr_usa_0046|TSM|94|202109|202109|96|199712|202112|24.41|30.08|7.18|11.06|7.51|11.33|4.57|8.17|0.13|0.28|3.2|1.23|3.26|1.54|22.32|23.96|3.57|5|0.45|0.16|1.27|-0.03|0|0|11417942083|35549283700|66870408000|594490994600|0|0|0||0|56831
2022-02-19 15:37:55|adr_usa_0048|TS|75|202109|202109|72|200312|202112|41.83|14.84|2.52|2.14|2.54|2.19|2.3|1.04|0.22|0.04|0|0|2.52|2.62|11.32|6.87|2.82|3|0.88|0.99|1.59|0.46|0|0|1513776267|971642000|6152887000|12163623900|0|0|0||0|19028
2022-02-19 15:37:59|adr_usa_0049|TRIB|108|202106|202106|76|199709|201609|23.07|63.72|4.76|0.75|4.33|0.29|6.81|29.42|-9.95|102.67|2.07|0.85|1.22|1.96|0.21|-9.3|3.05|7|1.42|1.01|1.21|0.72|0|0|28005541|27475000|6258000|79511900|0|0|0||0|543
2022-02-19 15:38:04|adr_usa_0050|TOUR|33|202109|202109|-159|202209|198200|0|0|0.6|-0.58|1.62|1.56|1.83|0.58|0.03|0.02|0|0|0|0|-35.13|-63.51|2.46|2|1.81|0.22|1.94|0.8|0|0|423659903|153196400|25407300|-39191500|116086522|116233162|750155|0.94|-50.54|2113
2022-02-19 15:38:05|adr_usa_0051|TOT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:38:06|adr_usa_0052|TM|133|202112|202112|122|199106|202112|22.96|8.78|1.13|1.41|0.79|0.89|1.5|1.15|1.01|1.01|2.4|3.91|1.5|2.45|4.79|6.3|1.82|3|0.04|0.04|0.63|0.03|0|0|35053300047|65660605900|106437822600|411081195700|0|0|0||0|371365
2022-02-19 15:38:11|adr_usa_0053|TLK|103|202109|202109|100|199612|202112|16.19|17.6|3.13|3.23|2.85|2.88|7.65|4.01|0.58|0.52|4.3|7.64|3.39|5.77|16.15|13.55|3.96|6|0.1|0.1|1.06|-0.44|0|0|1080549997|1249659000|11925891000|32420130700|28718137578|28718137578|6270201|28.99|23.26|20817
2022-02-19 15:38:15|adr_usa_0054|TKC|86|202106|202106|84|200012|202112|25.87|5.23|2.11|0.81|2.07|0.75|2.61|1.34|0.59|0.75|3.94|9.9|6.03|11.77|12.52|12.01|2.93|5|0.18|0.13|4.3|0.47|0|0|1866249879|1502916800|1971094700|3356436400|0|0|0||0|24675
2022-02-19 15:38:19|adr_usa_0055|TIA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:38:19|adr_usa_0056|TI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:38:19|adr_usa_0057|TGS|94|202109|202109|92|199812|202112|26.05|13.27|2.79|2|1.69|1.27|2.45|0.65|1.07|0.47|5.72|-0.13|11.36|37.94|11.51|3.6|3.2|3|0.17|0.21|0.96|1.7|0|0|166909037|125886800|1367998900|1045404800|668451768|668451768|979922|4.44|-14.62|1098
2022-02-19 15:38:24|adr_usa_0058|TEVA|146|202112|202112|134|198806|202112|85.38|13.03|3.09|1.93|2.58|0.56|3.47|0.86|0.85|2.24|0.43|2.11|1.09|3.95|4.54|1.17|2.59|4|1.82|1.68|0.86|-1.3|0|0|1410513112|2165000000|6477000000|30681670900|0|0|0||0|37537
2022-02-19 15:38:29|adr_usa_0059|TEO|94|202109|202109|88|199812|202012|18.96|21.6|1.51|1.68|1.02|0.81|2.7|0.44|3.04|0.51|7.51|20.28|7.75|15.21|12.48|-0.54|4.41|4|1.13|0.31|1.33|-0.25|0|0|441961956|256425200|4450468800|4590191800|2196761760|2203372890|654980|5.1|-22.26|22846
2022-02-19 15:38:33|adr_usa_0060|TEF|135|202109|202109|108|199412|202112|33.48|2.04|3.52|0.4|2.53|0.49|3.43|0.92|2.3|4.05|12.62|14.92|4.43|9.21|5.68|31.14|3.11|6|0.18|0.12|1.12|-0.23|0|0|6971050779|15373314600|34703048100|19189332800|24174298096|23663440000|9926710|4.24|4.95|108868
2022-02-19 15:38:38|adr_usa_0061|TEDU|33|202109|202109|14|201412|201806|46.06|317.42|1.88|-0.04|2.51|0.05|3.23|1.59|-0.07|-0.01|0|0|0|0|-3.49|-195.46|6.96|8|0.93|0.66|0.34|-1.16|0|0|122411031|34351900|133538000|-14274400|19125730|19102239|228077|1.69|-89.16|10181
2022-02-19 15:38:40|adr_usa_0066|STM|103|202112|202112|104|199512|202112|51.77|30.79|3.11|3.72|3.14|3.84|3.76|5.28|0.29|0.28|3.17|0.23|2.25|0.45|4.6|17.49|2.85|6|0.58|0.64|1.56|0.21|0|0|2200477471|3516000000|5660000000|44193068200|0|0|0||0|46016
2022-02-19 15:38:44|adr_usa_0068|SSLT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:38:45|adr_usa_0069|SSL|60|200812|202106|46|201006|202112|15.16|18.73|1.56|1.15|1.28|0.75|1.94|1.02|0.38|0.7|1.49|9.11|4.28|4.47|7.55|2.82|0|0|0.08|0.12|0.97|-1.39|0|0|1411180727|2279281200|14681786900|15705923100|10401606520|10061400000|6585864|16.4|85.1|28949
2022-02-19 15:38:50|adr_usa_0070|SQNS|48|202112|202112|3|201103|201112|7054.63|45.94|3.75|3.89|3.84|3.08|10.84|19.71|-0.7|-1.89|-13.68|-4.07|0|0|-104.16|-101.72|4.38|6|1.57|2.19|1.27|-1.03|0|0|19398600|4835000|7862000|205642800|0|0|0||0|250
2022-02-19 15:38:52|adr_usa_0071|SQM|111|202109|202109|108|199412|202112|25.94|43.01|4.15|6.38|3.78|6.15|3.53|4.46|0.57|0.78|2.76|-6.33|3.44|1.15|10.76|7.14|2.37|3|0.66|0.7|0.99|-0.61|0|0|573129034|2611175000|2072050000|13513523100|0|0|0||0|5647
2022-02-19 15:38:56|adr_usa_0073|SOL|61|202109|202109|56|200712|202112|47.78|36.25|1.67|2.38|1.05|5.19|1.46|0.96|3.47|0|5.34|1.61|0|0|-1.29|2.87|1.75|2|3.28|2.73|2.56|-1.09|0|0|116189745|275388000|167294000|174656700|0|0|0||0|147
2022-02-19 15:39:00|adr_usa_0074|SNY|77|202112|202112|75|200303|202112|19.94|17.04|3.27|3.17|3|2.84|2.32|1.65|0.25|0.3|5.93|1.21|4.1|3.84|9.49|7.4|4.23|6|0.11|0.19|0.8|1.18|0|0|6824577367|11433157600|13559466700|138578752400|0|0|0||0|99412
2022-02-19 15:39:04|adr_usa_0075|SNP|78|202106|202106|58|200706|202112|13.2|3.97|0.34|0.2|0.3|0.16|0.95|0.48|0.49|0.2|3.22|4.33|4.88|9.59|7.67|9.14|3.77|7|0.03|0.01|1.23|-0.6|0|0|8977764651|31578237600|152624126900|71202011900|56637112038|56578697852|5639451|46.78|6.75|384065
2022-02-19 15:39:07|adr_usa_0076|SNN|64|201412|202106|24|201512|202112|30.05|27.46|3.74|3.36|3.42|2.98|9.88|2.84|0.43|0.63|0|0|1.66|2.18|9.66|6.67|0|0|0.23|0.27|0.67|1.26|0|0|222227961|1387000000|1453000000|17147847800|15158557710|15451719268|25719675|34.46|-19.89|18581
2022-02-19 15:39:11|adr_usa_0077|SNE|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:39:11|adr_usa_0078|SMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86455|50.0301|0|
2022-02-19 15:39:12|adr_usa_0079|SMFG|57|202112|202112|53|200809|202112|8.54|9.05|-2.42|-11.06|1.46|1.71|0.69|0.41|2.64|2.61|-12.95|7.78|3.82|5.19|1.92|1.61|0|0|0.03|0.04|0.67|-0.29|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-303032840500|0|0|0||0|98100
2022-02-19 15:39:16|adr_usa_0080|SKM|94|202109|202109|92|199812|202112|9.88|8.51|0.94|1.1|0.91|1.09|0.69|0.5|0.52|0.42|5.98|5.05|4.97|6.64|8.62|6.91|6.06|6|0.28|0.07|1.22|-2.55|0|0|1645205197|2672814900|11051015800|18812758500|0|0|0||0|5419
2022-02-19 15:39:20|adr_usa_0081|SIMO|68|202112|202112|64|200512|202112|17.23|23.15|2.32|3.6|2.91|4.05|2.77|4.6|0.03|0.01|3.8|3.01|2.38|1.64|13.14|31.6|4.95|8|4.81|2.94|1.39|2.22|0|0|181507013|360082000|124478000|2958859800|0|0|0||0|1323
2022-02-19 15:39:23|adr_usa_0082|SIM|111|202109|202109|102|199606|202112|14.56|11.99|1.22|1.42|1.2|1.74|1.27|2.15|0.17|0|0|0|0|0|7.1|21.4|2.08|6|0.08|0|1.87|1.31|0|0|322943467|613941900|779419700|4014450200|4165014600|4476656700|76030|27|110.94|1772
2022-02-19 15:39:28|adr_usa_0083|SIFY|87|202112|202112|62|200606|202112|881.33|21.95|7.73|1.83|46.93|1.54|3.9|2.96|0.53|0.73|-0.52|3.83|1.42|2.11|-13.04|7.95|2.91|6|0.97|0.26|2.57|-1.75|0|0|30146890|26258000|245092600|662131300|0|0|0||0|2838
2022-02-19 15:39:31|adr_usa_0084|SID|89|202109|202109|92|199812|202112|47.49|2.09|2.64|0.98|1.71|0.68|2.6|1.59|2.9|1.47|10.17|7.69|13.4|8.72|8.75|29.75|2.02|6|1.08|0.29|1.99|2.24|0|0|2526644128|3407485500|3867277200|8584805700|0|0|0||0|23196
2022-02-19 15:39:36|adr_usa_0086|SHI|76|201806|202106|32|201312|202112|12.26|4.56|0.33|0.19|0.39|0.25|1.46|0.53|0.21|0.15|0|0|5.7|6.92|9.22|11.15|0|0|0.05|0|1.31|-0.93|0|0|390843070|1296911700|2195672500|1857227100|2462416775|2462416775|523457|22.75|10.54|8199
2022-02-19 15:39:39|adr_usa_0087|SHG|67|202109|202109|72|200312|202112|9.13|4.97|2.77|1.66|1.44|0.92|1.05|0.42|2.65|2.3|10.65|3.7|2.32|1.49|2.74|2.6|0|0|0.06|0.05|1.19|0.69|183795470121|292742313300|43119976302|78939485200|3314967200|30974375500|0|0|0||0|23091
2022-02-19 15:39:43|adr_usa_0088|SFUN|39|202012|202012|24|201203|201803|33.65|151.21|4.05|2.47|3.31|0.15|6.64|0.05|1.19|1.1|2.03|-11.11|10.89|17.83|9.44|-0.51|0|0|2.84|0.19|1.12|0.83|0|0|407380026|221642000|713599000|539225100|31518200|31518200|16616|3.5|-73.29|3359
2022-02-19 15:39:45|adr_usa_0089|SBS|74|202109|202109|74|200306|202112|15.46|9.92|2.35|2|1.45|1.32|1.01|1.08|0.75|0.71|3.12|0|4.3|1.12|6.69|6.53|2.34|3|0.59|1.38|1.61|0.72|0|0|541259444|765630300|51127500|7331246400|4887095785|4887095785|16841941|7.15|-17.59|12598
2022-02-19 15:39:49|adr_usa_0090|SBGL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:39:49|adr_usa_0091|SAP|92|202112|202112|88|199912|202112|37.34|23.77|4.47|5.22|5.13|4.95|6.36|3.97|0.3|0.44|1.45|4.68|1.13|1.61|20.23|10.61|4.4|6|0.72|0.15|1.35|1.89|0|0|4740510307|11019050000|5606956600|173327467600|0|0|0||0|107415
2022-02-19 15:39:53|adr_usa_0092|SAN|140|202112|202112|116|199212|202112|13.24|8.54|4.1|-1.53|1.98|1.04|1.65|0.57|3.2|2.83|-1.21|5.81|5.45|2.71|2.39|2.42|0|0|0.08|0.01|1.23|1.32|604352077918|1.0397674437E+12|147536828617|433693474300|36618259200|-87448382600|56137270000|58986029347|25749064|3.29|7.87|197070
2022-02-19 15:39:58|adr_usa_0093|RYAAY|99|202112|202112|90|199803|202009|22.78|72.72|3.86|8.11|3.87|7.51|3.93|4.47|0.83|1.01|5.09|-1.53|0|0|9.39|-4.38|0|0|0.93|0.29|0.99|1.17|0|0|2898469750|3348653900|10072795200|25603666200|0|0|0||0|15016
2022-02-19 15:40:04|adr_usa_0095|RIO|0||202106|92|199812|202112|18.97|5.78|2.73|1.87|2.71|1.83|2.51|2.02|0.6|0.26|4.4|6.29|3.84|10.26|12.44|28.96|0|0|0.39|0.82|1.06|0.68|0|0|4741612228|16940000000|63835000000|108915229000|108399335858|0|220249679|66.94|-11.01|47500
2022-02-19 15:40:09|adr_usa_0096|RENN|32|201906|202106|2|202106|202112|5.17|5.59|10.15|11.29|11.29|13.9|0.96|1.88|0.14|0.01|0|0|0|0|13.47|40.14|0|0|1.49|2.74|1.1|0.13|0|0|361608226|70611000|1839000|280627300|348281300|348759800|2783385|14.5|183.11|324
2022-02-19 15:40:11|adr_usa_0098|RDY|83|202112|202112|79|200203|202112|44.38|35.33|3.27|3.83|3.22|3.83|4.14|4.26|0.34|0.13|0.12|0.54|0.67|0.53|11.19|12.88|4.46|7|1.25|0.42|0.81|0.46|0|0|279601706|472912000|846015400|10750052400|0|0|0||0|22739
2022-02-19 15:40:15|adr_usa_0099|RDS.B|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:40:15|adr_usa_0100|RDS.A|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:40:16|adr_usa_0101|RDHL|41|202109|202109|-159|202209|198200|0|0|3085.44|1.99|3405.19|1.19|5.86|10.53|3.48|7.23|-18.41|-31.75|0|0|-71.99|-89.2|2.83|5|1.45|3.21|1.11|4.73|0|0|38920395|35282000|4670000|169281700|0|0|0||0|182
2022-02-19 15:40:18|adr_usa_0102|RBS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:40:19|adr_usa_0104|QIWI|39|202109|202109|35|201303|202112|17.5|2.28|2.03|-0.15|2.96|0.85|6.06|0.86|0.07|0.14|-3.01|1.5|6.76|14.87|33.88|40.55|5.12|5|0.94|2.07|1.51|0.91|0|0|397553364|654965400|20250700|-86439800|0|0|0||0|2865
2022-02-19 15:40:21|adr_usa_0108|PUK|28|200712|202106|82|200012|202106|19.1|24.2|-0.14|7.03|0.75|0.83|2.56|2.99|1.99|21.62|-2.99|-221.31|3.2|0.94|7.23|-1.74|0|0|0.02|0.01|1.69|1.83|0|0|30672108868|6295000000|525000000|381048608900|46949916559|42258840000|16742560|34.19|-6.92|17256
2022-02-19 15:40:26|adr_usa_0109|PTR|87|202109|202109|84|200012|202112|17.07|6.39|0.95|0.36|1.14|0.22|1.11|0.42|0.33|0.3|0|0|4.27|10.27|8.31|4.78|4.24|5|0.03|0.01|1.23|-0.34|0|0|14129606683|31677732100|252936970100|130895964200|81224710924|81017340936|6671855|44.38|45.51|692841
2022-02-19 15:40:30|adr_usa_0110|PTNR|89|202109|202109|77|200209|202112|41.7|95.22|1.79|1.67|1.22|1.46|7.81|2.39|0.47|0.82|4.65|-8.75|8.4|7.65|8.72|1.32|2.7|3|0.12|0.01|1.55|0.08|0|0|114287131|245874400|691308200|1518199600|1490676681|1483023900|280983|8.07|50.08|2627
2022-02-19 15:40:34|adr_usa_0111|PSO|36|200812|202106|48|200912|202112|17.9|17.03|1.88|1.37|1.63|1.32|1.78|1.13|0.39|0.19|5.99|2.48|3.58|3.39|5.26|5.27|0|0|0.1|0.3|0.85|-0.36|0|0|1082453354|896832000|626952000|6478398100|6304160660|6643175000|4257377|8.33|-10.62|21937
2022-02-19 15:40:39|adr_usa_0112|PRAN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:40:40|adr_usa_0113|PKX|95|202109|202109|92|199812|202112|14.29|3.59|1.6|0.41|0.79|0.3|1.74|0.44|0.5|0.46|2.64|8.75|2.35|6.01|5.28|8.13|2.17|3|0.27|0.09|1.39|1.3|0|0|6303756493|15615194300|24788823200|25326844000|0|0|0||0|35393
2022-02-19 15:40:44|adr_usa_0114|PHI|111|202109|202109|108|199412|202112|31.16|16.61|3.5|3.14|5.56|2.03|3.12|3.61|1.64|2.18|3.93|4.82|3.13|4.64|10.97|6.77|3.99|6|1.42|0.06|1.07|-0.71|0|0|658810955|532525500|6103173300|12306338800|7715520000|7735416040|1401134|35.72|27.98|18906
2022-02-19 15:40:51|adr_usa_0115|PHG|140|202112|202112|120|199112|202112|30.75|7.18|1.07|1.92|1.17|1.48|1.74|2.23|0.47|0.48|4.74|-0.31|3|2.81|8.83|17.18|3.02|7|0.17|0.12|1.4|1.27|0|0|3311848917|2609767100|3055861800|39853737700|0|0|0||0|78189
2022-02-19 15:40:57|adr_usa_0116|PBR.A|87|202109|202109|84|200012|202112|11.55|3.12|1.56|1.26|0.85|0.71|1.38|0.98|0.87|0.54|5.27|19.14|3.37|20.98|9.82|23.67|0|0|0|0|1.71|0.45|0|0|15607599684|11456000000|129402000000|90197922900|0|0|0||0|49050
2022-02-19 15:41:02|adr_usa_0117|PBR|87|202109|202109|84|200012|202112|13.61|2.78|1.66|1.34|0.95|0.98|1.55|1.02|0.87|0.54|3.8|18.43|7.45|18.39|9.82|23.67|2.46|5|0.6|1.16|1.72|0.36|0|0|15607599684|11456000000|129402000000|95415603300|0|0|0||0|49050
2022-02-19 15:41:06|adr_usa_0119|PAM|61|202109|202109|45|200909|202012|15.1|7.61|1.73|1.49|0.93|0.88|1.77|0.67|3.39|0.83|11.98|41.24|0.42|0.79|4.03|-6.94|1.75|3|2.61|0.49|0.82|1.47|0|0|341122562|507000000|1631000000|2068057300|0|0|0||0|1937
2022-02-19 15:41:09|adr_usa_0120|PAC|48|202109|202109|48|200912|202112|25.31|31.3|7.39|8.14|7.68|8.87|3.31|8|0.25|1.12|5.51|6.88|4.73|4.19|11.44|17.38|2.81|4|0.54|0.34|0.77|1.07|0|0|298986233|519047400|123901400|6529133300|0|0|0||0|1402
2022-02-19 15:41:12|adr_usa_0121|OSN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:41:12|adr_usa_0122|ORAN|48|200812|202112|48|200912|202112|20.2|28.07|1.42|1.16|0.79|0.51|2.26|0.78|1.23|1.09|7.22|11.88|6.35|8.77|3.74|0.12|0|0|0.03|0.03|0.95|0.57|0|0|7920415722|15049468200|43236085100|58707085600|0|0|0||0|132002
2022-02-19 15:41:16|adr_usa_0123|OMAB|48|202109|202109|44|201012|202112|21.73|25.16|6.05|6.85|5.79|6.85|4.09|4.43|0.47|0.42|4.65|0.64|5.32|3.59|13.82|13.27|3.91|5|0.21|0.2|1.14|1.31|0|0|125086189|228254700|142012400|2609265000|0|0|0||0|1000
2022-02-19 15:41:19|adr_usa_0124|OIIM|88|202112|202112|84|200012|202112|758.04|10.63|0.54|0.85|97.37|1.48|0.99|1.41|0.03|0.02|0|0|0|0|0.16|13.16|4.01|8|1|0.36|1.68|0.61|0|0|78215294|49966000|23611000|84974100|0|0|0||0|315
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:41:23|adr_usa_0126|OIBR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:41:24|adr_usa_0127|NVS|88|202112|202112|84|200012|202112|19.37|20.35|3.96|4.14|3.83|3.72|3.11|3.39|0.32|0.43|3.96|5.95|2.88|3.63|13.17|26.49|3.89|6|0.17|0.33|0.51|1.16|0|0|9875549296|28113000000|13106000000|216809498100|0|0|0||0|104323
2022-02-19 15:41:28|adr_usa_0128|NVO|152|202112|202112|116|199212|202112|22.85|33.05|4.16|11.6|4.23|11.53|7.47|24.02|0.09|0.32|3.88|2.3|1.35|1.31|53.2|61.69|6.1|8|0.09|0.12|0.51|1.28|0|0|1705860833|2661846500|8428089400|259485899300|0|0|0||0|45000
2022-02-19 15:41:33|adr_usa_0130|NTZ|115|202109|202109|103|199312|201909|43.64|0.43|0.72|0.31|0.78|0.3|1.78|1.62|0.13|0.64|6.25|7.17|2.63|1.19|-1.23|-1.74|3.83|7|0.04|0.05|0.56|0.8|0|0|101821275|59268100|165207000|153250100|174761658|163851201|108917|15.93|26.93|4346
2022-02-19 15:41:37|adr_usa_0133|NTES|87|202109|202109|76|200212|202112|59.45|35.06|17.96|4.27|20.28|5.17|11.27|5.04|0.25|0.23|0.82|1.86|1.18|0.87|24.66|11.4|4.38|6|1.77|0.9|1.01|0.37|0|0|3406377484|14112926400|765934600|58736780900|0|0|0||0|28239
2022-02-19 15:41:41|adr_usa_0136|NOK|108|202112|202112|100|199612|202112|45.08|16.36|2.11|1.14|6.12|1.27|5.53|1.88|0.25|0.27|6.17|3.39|3.18|2.52|15.11|8.11|3.02|5|1|0.74|1.51|0.84|0|0|9020605281|10873840900|3179273800|28445415100|0|0|0||0|90000
2022-02-19 15:41:46|adr_usa_0137|NOAH|45|202109|202109|40|201012|202012|21.9|26.37|4.89|2.3|6|4.13|5.63|1.55|0.14|0.02|0|0|1.33|0.78|16.86|-6.96|4.75|5|4.57|1.49|2.07|0.84|0|0|365777779|453950900|442305200|1410476300|1864427124|4128834108|3806323|30.52|-31.14|2960
2022-02-19 15:41:48|adr_usa_0138|NMR|79|202112|202112|74|200303|202109|23.67|30.96|10.24|6.22|2.6|1.29|1.13|0.55|3.89|3.7|-1.25|8.18|2.02|4.71|0.74|-0.4|0|0|0.04|0.07|1.08|-0.38|7986070873|14188632300|19561202016|34015762300|3768661800|65682931000|0|0|0||0|26556
2022-02-19 15:41:53|adr_usa_0140|NICE|107|202109|202109|104|199512|202112|57.18|104.41|3.45|10.22|3.85|11.17|2.74|6.83|0.16|0.22|1.31|0.23|1.09|0.71|3.91|5.97|3.44|6|1.39|2.66|1.12|0.66|0|0|290495842|1455486000|235063000|18581433200|0|0|0||0|6383
2022-02-19 15:41:57|adr_usa_0141|NGG|11|200803|202109|87|200003|202112|18.08|24.4|3.33|4.96|2.11|2.36|4.29|1.91|3.33|2.13|3.14|-7.76|5.45|4.73|11.54|2.84|0|0|0.1|0.13|0.38|1.22|0|0|3822609705|3697795800|73444347300|106985448900|51717331545|36358062495|22454123|71.49|25.11|23683
2022-02-19 15:42:01|adr_usa_0142|NCTY|37|201306|202106|4|202006|202106|1|1.11|262.23|1.42|171.74|3.53|1.91|1.11|-0.75|0.07|0|0|0|0|-413.52|-1236.05|0|0|2.07|5.51|1.22|-6.71|0|0|97602567|129805400|27526900|27613200|144850845|5735601|5253894|7.53|140.36|47
2022-02-19 15:42:04|adr_usa_0146|MTLS|35|202109|202109|30|201406|202112|518.05|206.78|4.73|5.64|4.79|5.81|6.99|5.37|0.63|0.41|-1.73|-8.25|0|0|-0.47|2.34|6.33|6|1.39|1.06|1.15|-0.18|0|0|94663894|226117900|108591000|1305764800|0|0|0||0|2205
2022-02-19 15:42:06|adr_usa_0147|MTL|79|202109|202109|69|200409|202112|52.38|0.96|1.46|1.06|0.54|0.19|1.77|1.19|-1.16|-1.53|10.43|6.59|4.25|4.13|2.28|73.3|4.3|8|1.08|0.19|0.88|0.29|0|0|232333384|56252000|1491556100|5092460300|896829450|896829450|1077265|3.3|86.75|52851
2022-02-19 15:42:09|adr_usa_0148|MT|96|202112|202112|92|199812|202112|74.03|3.08|0.72|0.52|0.39|0.53|1.33|0.63|1.96|0.17|2.54|22.21|2.31|0.91|9.69|26.98|1.49|2|0.84|0.74|2.11|2.67|0|0|3250064516|4371000000|30075000000|35743965700|0|0|0||0|167743
2022-02-19 15:42:13|adr_usa_0149|MR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:42:14|adr_usa_0153|MOBI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:42:14|adr_usa_0154|MIXT|39|202112|202112|34|201306|202112|20.72|17.78|1.78|1.64|2.16|1.95|2.18|2.15|0.03|0.02|6.39|2.47|1.91|2.22|10.12|6.53|6.91|8|0.4|0.08|0.4|0.25|0|0|36950218|35863000|28753000|228895700|0|0|0||0|1031
2022-02-19 15:42:16|adr_usa_0156|MFG|63|202112|202112|55|200803|202112|12.74|5.44|-2.35|-8.05|1.97|1.36|0.93|0.38|4|2.36|-17.4|-22.17|4.3|5.45|1.49|1.94|0|0|0.01|0.01|0.88|-0.63|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-191051066700|0|0|0||0|69801
2022-02-19 15:42:19|adr_usa_0158|MBT|87|202109|202109|84|200012|202112|15.73|7.99|2.57|1.57|2.16|0.97|7.69|172.84|0.77|-258.16|8.37|13.48|6.46|12.79|15.77|14.02|4.74|6|0.42|0.42|1.15|0.06|0|0|1250068935|2026992800|5936273600|11034046400|0|0|0||0|58415
2022-02-19 15:42:23|adr_usa_0159|LYG|29|200806|202106|84|200012|202112|28.9|7.08|6.43|3.31|2.06|2.19|1.5|0.6|3.17|1.86|9.47|12.9|8.45|2.81|0.99|3.44|0|0|0.04|0.05|1.25|1.15|536490359161|696157536000|61238046526|109514536000|15940912000|68971295000|0|0|0||0|61576
2022-02-19 15:42:27|adr_usa_0160|LXFR|44|202109|202109|37|201209|202112|28.25|14.71|1.13|1.61|1.01|1.54|2.23|2.9|0.75|0.27|2.99|4.57|2.81|2.55|9.97|15.61|4.73|5|1.35|0.41|1.13|1.17|0|0|23754762|15100000|100200000|576684900|0|0|0||0|1400
2022-02-19 15:42:30|adr_usa_0162|LPL|71|202109|202109|68|200412|202112|40.5|5.57|0.79|0.66|0.62|0.27|1.12|0.63|0.55|1.03|-20.27|-20.99|1.71|2.67|3.67|5.8|2.26|3|0.58|0.46|0.97|0.99|0|0|2229154507|2940689400|17087405200|16591810100|0|0|0||0|27489
2022-02-19 15:42:33|adr_usa_0164|LOGI|107|202112|202112|99|199703|202112|81.37|15.52|2.37|2.23|2.69|2.49|7.21|6.24|0.22|0.01|2.63|3.93|1.62|1.11|17.63|33.52|4.3|8|4.74|6.1|1.33|0.4|0|0|384164363|1364411000|148598000|13163325900|0|0|0||0|9000
2022-02-19 15:42:37|adr_usa_0165|LND|54|202112|202112|42|201106|202112|29.32|7.96|3.05|2.05|3.14|2.32|0.97|1.18|0.2|0.24|6.47|7.98|6.21|9.69|7.11|26.23|2.29|4|0.01|0.05|1.25|1.91|0|0|59915463|161435100|21984100|403315500|507862528|524865024|127132|5.12|6.89|341
2022-02-19 15:42:39|adr_usa_0166|LITB|39|202109|202109|34|201306|202112|717.73|45|0.5|0.14|0.67|0.25|13.48|2.06|-2.17|-2.85|-4.1|2.17|0|0|-43.93|2.8|7.85|9|0.93|1.48|0.28|-0.42|0|0|61815694|47325000|11991000|66018700|113220697|113281903|355472|1.01|-61.37|1008
2022-02-19 15:42:41|adr_usa_0168|LFC|40|201212|202106|32|201312|202112|18.39|5.06|-0.5|-1.27|0.89|0.37|2.71|0.64|0.17|0.12|0|0|2.12|5.94|9|12.26|0|0|0.09|0.02|1.27|0.52|2660039840|84144300|76222661395|219828808500|8680163900|-163405888700|46749822070|45238764885|5346205|8.27|-23.85|103154
2022-02-19 15:42:44|adr_usa_0169|LEJU|30|202012|202106|-159|202209|198200|0|0|-0.24|-0.34|0.31|0.21|1.65|0.42|0|0|0|0|0|0|-18.36|-18.36|0|0|0.41|0.02|2.06|2.74|0|0|222972521|321880000|41575000|-215408400|106721628|109053828|33769|0.78|-65.79|2251
2022-02-19 15:42:46|adr_usa_0173|KUTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:42:46|adr_usa_0174|KT|87|202109|202109|88|199912|202112|11.6|6.81|1.05|0.52|0.62|0.29|1.03|0.53|0.9|0.58|4.45|7.28|3.79|4.46|3.72|4.57|6.04|7|0.39|0.12|0.91|0.04|0|0|2064765992|3311323100|12762106900|11463699500|0|0|0||0|22720
2022-02-19 15:42:51|adr_usa_0176|KOF|111|202109|202109|108|199412|202112|21.42|17.47|1.66|1.43|1.53|1.21|2.53|1.98|0.58|0.73|0|0|1.93|4.57|9.16|6.35|0|0|0.5|0.08|1.02|0.97|0|0|737269128|2440938500|2945861100|13351312400|0|0|0||0|80000
2022-02-19 15:42:56|adr_usa_0178|KEP|94|202109|202109|91|199812|202109|22.18|12.86|0.93|0.15|0.65|0.23|0.42|0.21|0.39|0.07|0|0|2.47|5.37|3.16|-1.53|1.28|1|0.22|0.05|1.03|0.88|0|0|3479060870|4666337300|143498865400|7964156300|0|0|0||0|48519
2022-02-19 15:43:01|adr_usa_0179|KB|76|202109|202109|80|200112|202112|11.13|5.06|4.6|1.76|1.49|1.3|1.06|0.47|2.26|2.14|-9.95|-8.8|2.65|4.64|2.47|3.09|0|0|0.17|0.1|1.32|1.06|195043018633|300475232600|18645972438|77838134300|4437469200|25967561100|0|0|0||0|25527
2022-02-19 15:43:05|adr_usa_0181|JRJC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:43:05|adr_usa_0182|JOBS|71|202109|202109|68|200412|202112|39.49|34.69|5.29|2.64|7.11|5.1|4.62|1.66|0.28|0|0|0|0|0|11.27|5.03|3.82|4|1.67|2.98|0.97|-0.41|0|0|614740996|1571378300|89507100|1719161700|3300376568|3347388332|14733380|48.94|-30.28|8875
2022-02-19 15:43:09|adr_usa_0183|JMEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:43:09|adr_usa_0184|JKS|46|202109|202109|41|201009|202012|10.55|28.1|0.93|1.25|0.33|0.42|1.17|1.25|2.3|2.96|-14.04|-19.82|0|0|3.84|0.28|2.84|3|13.81|7.13|1.92|1.04|0|0|433304658|1088280600|2957689400|6496919400|0|0|0||0|24361
2022-02-19 15:43:12|adr_usa_0185|JHX|83|202112|202112|79|200203|202112|30.75|39.89|3.26|5.72|2.93|5.51|39.03|13.69|-0.5|0.7|3.51|3.1|3.17|0.97|46.68|23.06|3.38|6|0.01|0.01|1.23|1.66|0|0|124390244|131500000|1480900000|18812881600|0|0|0||0|5000
2022-02-19 15:43:15|adr_usa_0186|JD|35|202109|202109|15|201803|202112|102.67|27.78|1.16|0.59|1.27|0.76|13.5|3.16|0.29|0.09|0.26|0.13|0|0|-5.48|11.15|5.31|6|2.5|1.91|1.05|0.02|0|0|8343707603|29412235200|8100913600|80586326700|0|0|0||0|320000
2022-02-19 15:43:18|adr_usa_0188|IX|91|202112|202112|87|200003|202112|14.74|10.87|5.42|2.86|1.72|1.74|1.23|0.87|3.71|1.59|1.06|5.7|1.61|3.57|2.5|3.3|0|0|0.02|0.03|1.19|-0.05|10529464978|19825922200|9758544425|26677344100|19592552200|40836794800|0|0|0||0|52340
2022-02-19 15:43:21|adr_usa_0189|ITUB|79|202112|202112|68|200412|202112|15.29|7.31|3.26|1.68|2.71|1.55|2.39|1.35|1.78|2.07|3.52|2.46|1.38|3.83|8.46|5.83|0|0|0.35|0.25|1.64|0.06|84998253691|152582234000|40043175722|58255173900|2154774700|38576943500|0|0|0||0|99600
2022-02-19 15:43:25|adr_usa_0190|IRS|93|202109|202109|92|199812|202112|84.69|0.49|4.13|12.94|2.23|0.99|1.66|0.39|6.53|0.97|25.43|338.31|5.42|8.5|0.94|11.02|1.57|1|0.61|0.02|1.45|1.69|0|0|551668380|57305600|54669400|1106563600|280609182|280879266|224866|4.26|-5.54|1281
2022-02-19 15:43:30|adr_usa_0191|IRCP|85|202109|202109|81|200106|202109|17.44|8.24|1.95|4.7|1.83|1.32|0.75|0.4|1.11|0.55|0|0|9.44|31.39|13.61|-30.23|3.04|2|0.03|0.01|0.89|0.09|0|0|97201214|127629600|24485700|672100900|307148025|306916939|233892|2.27|8.81|620
2022-02-19 15:43:33|adr_usa_0193|ING|86|202112|202112|96|199712|202112|16.38|14.3|3.22|-0.19|4.88|2.63|1.29|0.81|4.63|2.01|-2.71|23.37|5.28|5.04|2.3|2.37|0|0|0.08|0.1|1.67|0.91|656492117173|795257741400|74385933045|154340833700|2847533300|-4413694700|0|0|0||0|55901
2022-02-19 15:43:38|adr_usa_0194|INFY|91|202112|202112|87|200003|202112|40.65|36.15|10.79|6.9|11.05|7.15|15.86|11.25|0|0|1.86|3|1.37|1.59|32.2|29.7|4.16|7|1.65|0.52|1.25|0.74|0|0|2537861502|2774000000|2433000000|98388258500|0|0|0||0|279617
2022-02-19 15:43:42|adr_usa_0195|ILIAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:43:42|adr_usa_0196|IIJI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:43:43|adr_usa_0197|IHG|39|201212|202106|26|201312|202006|24.08|21.62|4.31|6|4.07|5.16|34.4|23.72|-2.65|-1.65|0|0|2.47|2.66|40.03|-0.14|0|0|0.2|0.36|1.25|1.21|0|0|354574289|938000000|428000000|14045828500|12062268465|12841789065|10293465|65.55|3.9|13002
2022-02-19 15:43:46|adr_usa_0199|IBN|81|202112|202112|85|200009|202112|20.48|23.16|3.56|3.97|2.96|4.29|1.96|2.98|1.77|0.88|-3.62|-1.41|1.8|0.28|3.8|7.41|0|0|0.63|0.63|1.79|1.13|73711913191|140300393700|13381490556|26280902100|1394793500|63804526700|0|0|0||0|100210
2022-02-19 15:43:50|adr_usa_0200|IBA|92|202112|202112|88|199912|202112|10.32|7.9|0.52|0.3|0.66|0.53|1|0.89|0.07|0.04|2.46|2.19|3.08|2.11|9.48|10.4|3|5|0.14|0.01|0.62|0.56|0|0|505719516|1011790300|1063334800|1184578400|2049750000|2048466857|408771|40.995|-5.74|29000
2022-02-19 15:43:54|adr_usa_0201|HTHT|47|202109|202109|46|201006|202112|176.12|111.88|4.91|6.35|4.76|6.07|6.28|6.73|0.72|0.93|-1.69|-0.12|0.78|0.75|7.58|3.06|2.98|1|2.04|4.11|1.3|0.66|0|0|434774568|1281133600|6020447200|12192450100|0|0|0||0|23028
2022-02-19 15:43:56|adr_usa_0202|HSBC|83|202109|202109|88|199912|202112|19.37|10.96|1.95|-4|2.74|2.56|1.53|0.6|1.07|0.42|3.51|8.92|4.62|3.64|4.09|3.83|0|0|0.15|0.21|1|1.27|1.29248867251E+12|1.78053E+12|135838855861|409918000000|14414000000|-196342177500|0|0|0||0|223448
2022-02-19 15:44:00|adr_usa_0204|HNP|54|200806|202106|46|200912|202106|32.59|128.08|1.93|1.73|0.5|0.36|1.46|0.52|2.57|1.86|0|0|5.25|4.21|2.23|0.28|0|0|0.12|0.01|0.95|1.14|0|0|1059676080|2186437200|49803311900|48903256100|10364665243|11938970625|1101001|26.41|83.28|57212
2022-02-19 15:44:05|adr_usa_0205|HMY|74|201512|202106|18|201706|202112|23.01|7.91|0.95|0.87|0.83|0.86|1.18|1.11|0.17|0.11|0|0|2.21|2.41|-2.34|14.47|0|0|1.06|1.39|0.26|1.42|0|0|170524807|196222100|2338586400|2447187500|2509501062|1795659000|22980585|4.11|-18.93|38459
2022-02-19 15:44:09|adr_usa_0207|HMC|152|202109|202109|109|199409|202112|19.09|7.57|0.84|0.74|0.55|0.42|1.45|0.65|0.9|0.78|1.77|8|1.75|3.81|5.37|4.66|2.42|3|0.05|0.09|0.82|-0.12|0|0|9296547636|26919960200|69929672700|96373881600|0|0|0||0|211374
2022-02-19 15:44:15|adr_usa_0208|HKTV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:44:15|adr_usa_0209|HIMX|67|202109|202109|63|200603|202112|31.95|7.36|0.87|1.73|1.35|1.76|1.62|3.31|0.28|0.28|6.37|3.21|6.13|1.96|10.65|44.63|3.87|8|3.89|12.73|1.27|1.16|0|0|140799578|250823000|133874000|2481855400|0|0|0||0|2100
2022-02-19 15:44:18|adr_usa_0210|HDB|44|201203|201203|42|200203|201209|32.15|30.24|10.55|17.33|14.38|26.77|4.17|3.97|0.88|0.74|-3.68|-5.01|0.69|0.41|7.29|8.33|0|0|0.45|0.24|1.37|0.26|55693073013|181586389200|18643969160|72388677200|1601712200|66433180900|0|0|0||0|129341
2022-02-19 15:44:22|adr_usa_0211|GWPH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:44:22|adr_usa_0212|GSK|145|202112|202112|118|199206|202112|38.66|18.46|3.81|3.11|3.6|2.38|19.63|5.44|-0.76|1.61|5.46|5.63|3.87|4.98|22.09|9.48|4.38|6|0.26|0.43|0.58|1.17|0|0|6150717209|5850689400|14403358100|145707795000|0|0|0||0|94066
2022-02-19 15:44:27|adr_usa_0213|GSH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:44:27|adr_usa_0214|GRVY|75|202109|202109|68|200412|202112|24.67|6.93|0.67|0.79|1.53|1.27|2.04|2.36|0.08|0.03|0|0|0|0|6.8|39.91|4.58|8|0.4|0.18|0.4|1.36|0|0|64069600|190211500|8668200|296998900|491495697|491495697|3110345|70.73|-64.4|773
2022-02-19 15:44:30|adr_usa_0216|GRFS|44|202106|202106|42|201106|202112|23.21|9.87|3.49|2.82|2.5|1.25|2.94|1.28|1.3|1.32|1|-8.55|2.21|5.76|6.96|4.9|3.63|4|0.33|0.6|0.86|0.28|0|0|866869176|484990800|3730861900|17487782600|0|0|0||0|24000
2022-02-19 15:44:33|adr_usa_0217|GRAM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:44:33|adr_usa_0219|GOLD|143|202109|202109|124|199012|202112|32.93|16.42|5.36|3.45|5.38|2.83|2.21|1.38|0.42|0.22|0.15|3.56|1|1.96|1.7|5.34|1.69|3|1.74|0.86|0.33|0.64|0|0|1731648193|5043000000|24747000000|41268482000|0|0|0||0|22600
2022-02-19 15:44:38|adr_usa_0220|GOL|66|202109|202109|54|200412|201806|97.33|1180.89|2.26|2.69|2.06|2.82|3.89|20.42|0.88|-0.65|-2.3|-2.21|4.03|1.73|-53.29|-2123.57|2.78|1|1.89|3.37|1.75|-0.72|0|0|606356117|209200500|1101670600|3222774900|0|0|0||0|14193
2022-02-19 15:44:42|adr_usa_0222|GGB|86|202109|202109|88|199912|202112|33.43|3.33|773.72|0.75|16.44|0.62|1389.94|1.08|0.86|0.42|3.16|9.02|3.02|12.35|7.76|25.17|1.97|6|0.9|0.31|45.86|1.41|0|0|1470966415|1556235100|3456159400|9840371700|0|0|0||0|24613
2022-02-19 15:44:46|adr_usa_0223|GGAL|87|202112|202112|84|200012|202112|13.5|5.81|1.66|-0.09|1.13|0.51|1.57|0.58|1.56|0.26|0|0|0.75|1.44|6.34|8.43|0|0|1.6|1.25|1.3|1.74|6339440218|10088147900|1463686316|2312061600|605664000|-227528800|0|0|0||0|8714
2022-02-19 15:44:50|adr_usa_0224|GFI|128|201512|202106|20|201612|202112|29.9|10.34|2.11|2.47|1.65|2.3|2.07|2.5|0.59|0.35|0|0|3.14|3.43|3.24|18.39|0|0|0.52|0.91|0.25|0.59|0|0|354141573|703500000|4966500000|10583813100|9756013127|8497904303|64541647|10.99|18.55|5818
2022-02-19 15:44:55|adr_usa_0226|GENE|16|200806|200806|-159|202209|198200|0|0|2.89|0.86|2.46|0.08|6.53|1.86|0.04|0.01|0|0|0|0|-20.59|-22.93|0|0|1.81|2.2|2.48|-0.44|0|0|7904800|15704700|479100|14433800|30138528|1268316|390329|1.96|-43.84|18
2022-02-19 15:45:00|adr_usa_0227|GAME|42|202109|202109|-159|202209|198200|0|0|15.02|1|10.21|1|136.14|1.75|26.91|0.35|-42.22|-47.58|0|0|-496.83|-126.43|4.44|5|3.22|9.01|2.91|3.4|0|0|2515608|9678800|879700|44213900|0|0|0||0|195
2022-02-19 15:45:02|adr_usa_0228|FWP|16|201612|202106|4|201712|201812|0.89|0.62|0|0|0|0|11.4|0.56|0|0|0|0|0|0|0|0|0|0|0.16|0.98|1.83|1.87|0|0|132488591|75097000|1000|-32983600|42113400|202045200|595193|6|-16.09|6
2022-02-19 15:45:04|adr_usa_0229|FORTY|95|202109|202109|92|199812|202112|23.51|37.31|0.67|1.14|0.49|0.82|1.28|3.59|0.57|1.21|-0.83|0.59|5.45|1.16|4.08|3.1|2.68|5|0.06|0.01|1.2|0.77|0|0|190525440|495065000|155784000|2631885900|1881198900|1893806400|658977|123|43.87|18457
2022-02-19 15:45:09|adr_usa_0230|FMX|95|202109|202109|88|199912|202112|20.93|57.44|1.4|0.93|1.31|0.82|2.1|2.2|0.53|0.72|0|0|1.52|1.48|7.49|0.35|3.86|7|1.07|0.09|1|0.81|0|0|2147396116|6094256600|8179005600|30369403500|0|0|0||0|320000
2022-02-19 15:45:13|adr_usa_0231|FMS|99|202109|202109|96|199712|202112|30.28|16.47|1.73|1.37|1.42|0.87|2.17|1.28|0.73|0.7|1.25|4.14|1.35|4.78|6.6|4.36|2.86|4|0.13|0.09|0.74|1.13|0|0|571831559|1811571300|9732971400|27659715800|0|0|0||0|123528
2022-02-19 15:45:17|adr_usa_0232|FLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:45:17|adr_usa_0233|FLML|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:45:18|adr_usa_0234|FENG|47|202109|202109|38|201206|202112|26.13|1.42|1.19|-1.12|1.79|0.35|1.34|0.26|0.12|0.07|0|0|0|0|9.91|15.96|4.57|4|0.5|0.5|1.39|0.06|0|0|178756491|240021200|11187300|-186420100|59251467|59251467|186416|0.814|-33.28|1305
2022-02-19 15:45:21|adr_usa_0236|ERJ|87|202109|202109|70|200012|201806|31.29|27.38|1.27|1.09|1.09|0.65|2.35|1.14|1.07|1.6|0.84|-3.07|1.94|0.8|6.09|-0.69|1.82|2|1.75|2.42|1.1|1.7|0|0|1908755351|2452100000|1962800000|5154480800|0|0|0||0|18125
2022-02-19 15:45:25|adr_usa_0237|ERIC|144|202112|202112|116|199212|202112|160.81|15|1.44|1.16|1.53|1.31|3.79|3.2|0.34|0.29|2.02|2.4|1.91|2.17|5.71|18.3|3.27|7|0.5|0.22|1.66|0.68|0|0|6877545608|7704469700|2379619000|31519263400|0|0|0||0|101322
2022-02-19 15:45:31|adr_usa_0241|ELP|86|202109|202109|88|199912|202112|61.18|14.36|6.59|3.78|6.04|3.54|3.97|3.66|0.38|0.49|5.95|12.61|3.92|23.62|7.52|18.84|1.97|3|0.15|0.15|1.36|-0.25|0|0|581032281|935689700|1754866900|16357478700|0|0|0||0|6414
2022-02-19 15:45:35|adr_usa_0243|EDU|60|202103|202103|58|200703|202109|39.09|10.94|7.02|-0.77|6.32|0.59|7.47|0.53|0.06|0.06|0|0|0|0|17.34|7.53|5.11|6|2.69|6.32|1.09|0.97|0|0|1562851850|6260962000|2722563000|-3279041400|0|0|0||0|105212
2022-02-19 15:45:39|adr_usa_0244|EDN|67|202109|202109|53|200703|202006|20.36|0.52|0.92|0.21|0.69|0.33|7.43|0.31|0.84|0.14|13.48|9.19|0|0|10.41|-35.93|2.82|2|0.14|0.04|1.32|1.5|0|0|88104575|182228100|1779007300|148869100|228896180|228812500|166314|5.23|37.27|5977
2022-02-19 15:45:43|adr_usa_0245|EDAP|99|202109|202109|91|199712|202009|25.71|138.22|1.23|2.66|1.66|3.28|2.74|3.29|0.37|0.14|0|0|0|0|-16.79|0.32|4.73|6|1.03|0.1|0.96|-2.3|0|0|17255728|52672200|5714800|133086100|0|0|0||0|223
2022-02-19 15:45:47|adr_usa_0246|EC|55|202109|202109|52|200812|202112|12.15|9.06|1.92|2.81|1.59|1.37|2.54|1.65|0.62|1.46|0|0|5.51|0.7|36.3|9.19|4.34|4|0.33|0.29|1.07|0.77|0|0|3913089200|3111642000|30495240000|56104443100|0|0|0||0|13977
2022-02-19 15:45:50|adr_usa_0247|EBR.B|55|202109|202109|52|200812|202112|8.95|7.08|1.84|2.18|1.01|1.37|0.48|0.65|0.68|0.65|0|0|6.03|14.17|0.9|5.64|0|0|0.05|0.02|1.11|0.63|0|0|4978260348|3821591100|6086393300|14521029000|9178245765|9178245765|102803|5.85|-16.07|12160
2022-02-19 15:45:53|adr_usa_0248|EBR|55|202109|202109|52|200812|202112|7.83|7.18|1.71|2.19|0.88|1.39|0.42|0.66|0.68|0.65|0|0|3.32|12.71|0.9|5.64|2.64|4|0.19|0.15|1.13|0.82|0|0|4978260348|3821591100|6086393300|14646543500|9303760237|9303760237|7649945|5.93|-15.77|12160
2022-02-19 15:45:57|adr_usa_0249|E|107|202109|202109|104|199512|202112|23.63|28.65|1.16|0.85|0.92|0.67|1.74|1.05|0.52|0.65|5.99|6.38|5.03|5.65|6.04|2.31|2.04|2|0.05|0.08|0.89|-0.02|0|0|9139443438|17236114000|69525565900|62000747200|0|0|0||0|31436
2022-02-19 15:46:01|adr_usa_0251|DRD|76|201506|201506|50|200306|201512|85.48|11.98|1.35|3.3|1.11|1.77|4.08|3.05|0.5|0.02|0.29|4.06|3.58|6.27|-11.06|4.12|0|0|0.87|0.36|0.26|1.3|0|0|36378081|99220200|151633300|607103900|727563648|357103824|1658418|8.48|-28.42|2791
2022-02-19 15:46:05|adr_usa_0252|DQ|50|202109|202109|45|201009|202112|16.37|4.26|3.16|1.41|1.66|1.89|1.48|1.4|1.12|0.18|-9.64|-1.21|0|0|5.81|48.49|2.53|8|3.17|6.09|1.6|0.37|0|0|81054931|1075114000|1442551000|2160579200|0|0|0||0|1896
2022-02-19 15:46:08|adr_usa_0253|DL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:46:08|adr_usa_0254|DEO|39|200806|202112|50|200906|202112|24.41|35.83|5.51|8.48|4.6|7.46|6.51|13.52|1.67|1.81|3.26|2.91|3.2|1.85|12.37|13.05|0|0|0.12|0.07|0.55|0.45|0|0|2050287298|2491435400|6871017200|143208280100|128054381328|140999670000|50769252|220.14|37.4|27783
2022-02-19 15:46:12|adr_usa_0257|DBVT|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.15|1.51|0|0|0|0|0|0|0|0|0|0|1.84|1.46|1.6|-3.4|0|0|149771152|98195000|27149000|81017400|0|0|0||0|92
2022-02-19 15:46:14|adr_usa_0260|CYOU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:46:14|adr_usa_0261|CX|92|202112|202112|88|199912|202112|15.38|17.74|1.21|0.65|0.79|0.7|0.95|1.02|1.11|1.12|-0.99|25.27|3.71|2.55|4.28|5.47|2.11|4|2.99|0.42|1.56|0.83|0|0|781823808|612820000|11322109000|9333556800|0|0|0||0|46543
2022-02-19 15:46:18|adr_usa_0262|CUK|86|202109|202109|77|200012|202003|19.14|5.16|7.2|25.18|5.61|12.04|0.9|1.97|0.57|2.74|0.75|-14.19|3.12|10.6|5.21|-19.9|2.02|1|0.15|0.17|1.48|0.75|0|0|1391625352|9139000000|39440000000|48047721000|0|0|0||0|18701
2022-02-19 15:46:22|adr_usa_0266|CS|84|202112|202112|73|200309|202112|70.56|1273.3|5.89|2.97|1.85|1.01|1.29|0.47|5.04|4.23|-0.22|5.91|3.19|2.76|0.98|-0.67|0|0|0.16|0.41|1.34|0.21|330653871137|450478107100|91537790183|181752771300|8034686200|67990791000|24771908000|24208932000|45266373|9.64|-24.69|50110
2022-02-19 15:46:26|adr_usa_0267|CRTO|38|202112|202112|32|201312|202112|145.99|23.06|1.29|0.81|1.51|1.09|4.39|2.11|0.05|0|0.6|4.24|0|0|9.35|11.58|7.03|7|4.27|5.35|1.24|0.64|0|0|381302075|565826000|260218000|1843508900|0|0|0||0|2594
2022-02-19 15:46:28|adr_usa_0268|CRH|78|200806|202106|48|200912|202112|26.59|27.67|1.13|1.55|0.89|1.41|1.9|2.09|0.62|0.56|1.56|7.2|2.75|2.3|4.29|4.57|0|0|0.06|0.07|1.09|1.22|0|0|2368800155|6292000000|19100000000|45909032800|39068734565|24634721582|20989188|50.69|23.9|77100
2022-02-19 15:46:41|adr_usa_0269|CRESY|95|202109|202109|90|199812|202106|26.03|1.06|4.28|3.88|3.2|0.52|1.57|0.76|8.03|3.32|19.62|558.93|2.26|3.24|1.76|-6.54|1.73|2|1.09|0.29|1.27|2.04|0|0|652702418|296656700|478560300|1963118100|278080200|277155240|683516|4.7|25.07|2544
2022-02-19 15:46:47|adr_usa_0270|CPL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:46:47|adr_usa_0271|CPAC|44|202109|202109|40|201112|202112|29.4|13.44|2.96|1.65|2.51|1.01|1.82|1.86|0.58|1.37|6.91|27.8|7.03|21.51|4.87|5.7|3.35|4|0.01|0.03|0.43|-0.15|0|0|122713362|72463900|476804600|830269600|523146754|523146754|96296|6.11|-17.93|1667
2022-02-19 15:46:50|adr_usa_0275|CMCM|35|202109|202109|31|201403|202112|85.3|11.29|3.22|-0.82|3.68|1.27|8.15|0.29|0.08|0.02|0|0|0|0|9.27|2.5|5.97|3|3.61|0.4|2.11|0.84|0|0|318916322|286249200|22504600|-112164400|170376470|173075980|205509|1.21|-37.7|1044
2022-02-19 15:46:52|adr_usa_0278|CIG.C|74|202109|202109|49|200909|202112|11.83|8.14|1.42|1.2|0.93|1.1|1.25|1.52|0.87|0.56|0|0|4.14|8.37|9.44|12.48|0|0|0|0|0.92|0.38|0|0|1085598558|761534400|485109300|7005381100|0|0|0||0|5102
2022-02-19 15:46:55|adr_usa_0279|CIG|74|202109|202109|74|200306|202112|11.09|5.83|1.74|0.92|1.43|0.79|1.19|1.09|0.87|0.56|0|0|5.66|10.95|9.44|12.48|2.61|3|0.75|0.63|1.3|0.19|0|0|1085598558|761534400|485109300|5414232500|0|0|0||0|5102
2022-02-19 15:47:00|adr_usa_0280|CIB|95|202109|202109|82|200106|202112|11.79|13.36|2.71|2.41|49.2|1.69|1.73|0.95|1.48|0.93|0|0|4.26|1.56|12.47|3.96|0|0|0.57|0.2|1.1|0.36|23390427651|49786856400|2711107952|4545681200|1644557900|10700791700|0|0|0||0|31076
2022-02-19 15:47:06|adr_usa_0281|CHU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:47:06|adr_usa_0282|CHT|70|202109|202109|72|200312|202112|26.81|25.99|3.7|4.43|4.08|4.31|2.01|2.42|0.01|0.08|7.15|5.82|5.54|3.67|12.84|8.67|2.84|3|0.28|0.05|0.42|0.46|0|0|1731683654|1035135300|10599267700|33057033100|0|0|0||0|32218
2022-02-19 15:47:10|adr_usa_0283|CHL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:47:10|adr_usa_0284|CHA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:47:11|adr_usa_0286|CEO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:47:11|adr_usa_0287|CEA|47|202109|202109|82|199909|202003|59.34|127.69|1.99|1.81|0.46|0.57|2.33|0.99|3.09|1.91|0|0|1.9|1.63|-2.93|-8.14|1|1|0.03|0|1.67|0.47|0|0|575215981|1689223600|35833574400|19079332300|5978521150|5978521150|162465|18.25|-16.32|79913
2022-02-19 15:47:16|adr_usa_0288|CCU|93|202109|202109|92|199812|202112|27.46|11.97|3.07|1.04|2.86|0.98|3.63|1.71|0.32|0.31|0|0|2.17|13.66|10.87|9.46|4.16|7|1.42|0.49|0.83|0.87|0|0|229219230|485878300|1483371500|3173457200|0|0|0||0|9316
2022-02-19 15:47:21|adr_usa_0290|CCM|31|201606|202106|-159|202209|198200|0|0|10.17|9.11|3.49|1.76|1.15|4.34|-1.48|-2.29|0|0|0|0|-15.2|-15.74|0|0|0.05|0.01|0.35|-3.41|0|0|59424957|38151100|558310200|464311200|89005260|89132565|9422|2.05|-25.47|851
2022-02-19 15:47:23|adr_usa_0291|CCIH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:47:25|adr_usa_0292|CBD|65|202109|202109|69|200409|202112|13.69|3.59|0.34|0.27|0.2|0.11|0.56|0.44|0.8|0.75|1.1|31.55|5.23|11.21|3.65|5.91|4.11|5|0.92|1.04|1.14|-6.37|0|0|1524196366|835472400|3527775600|2617618200|1073880570|1073880570|2452273|3.99|-0.67|95621
2022-02-19 15:47:29|adr_usa_0293|CANF|45|202109|202109|-159|202209|198200|0|0|45.1|14.54|57.7|26.43|10.84|2.71|0|0|-52.55|-39.56|0|0|-237.11|-168.56|0|0|2.82|17.8|2.16|0.71|0|0|6996493|13663000|165000|11620800|26287115|23917718|9171829|1.31|-31.52|8
2022-02-19 15:47:31|adr_usa_0294|CAJ|152|202112|202112|109|199409|202112|22.85|13.51|1.13|0.83|1.18|0.8|1.96|1.07|0.23|0.08|5.51|5.96|2.53|3.07|8.74|6.55|4.39|6|0.08|0.16|0.72|-0.4|0|0|6231974563|3517468700|9882215900|26997944200|0|0|0||0|181897
2022-02-19 15:47:35|adr_usa_0295|BVN|99|202109|202109|95|199712|202109|55.47|226|7.39|1.97|6.95|2.08|2.98|0.69|0.09|0.02|0.59|0.15|1.01|0.72|12.39|-3.29|1.56|1|0.67|2.26|0.67|1.39|0|0|234118703|287870000|1569174000|1793439100|0|0|0||0|2934
2022-02-19 15:47:40|adr_usa_0296|BUD|47|202109|202109|44|201012|202112|31.21|24.17|4.94|3.72|3.42|2.27|3.04|1.53|1.42|1.29|3.2|22.6|2.8|1.94|5.99|4.5|3.57|4|0.15|0.25|1.15|1.91|0|0|11108458333|7075000000|26618000000|196825749100|0|0|0||0|164000
2022-02-19 15:47:42|adr_usa_0297|BTI|36|200812|202112|48|200912|202112|14.94|10.12|5.19|4.11|3.96|2.45|5.56|0.98|1.54|0.59|3.47|11.59|5.05|7.87|17.43|6.36|0|0|0.12|0.07|0.71|0.77|0|0|3223411118|4406574600|6684766900|143310782400|85844263116|74558130000|195930029|37.41|-0.21|55969
2022-02-19 15:47:47|adr_usa_0299|BSMX|43|202112|202112|34|201306|202112|11.13|8.13|1.19|-1.69|3.71|1.74|1.68|0.92|0.89|1|5.16|2.36|5.51|3.24|8.73|5.89|0|0|0.27|0|0.99|0.99|32973703715|38264711700|13245139244|23093695900|623479100|-7149142000|0|0|0||0|25276
2022-02-19 15:47:49|adr_usa_0301|BSBR|53|202109|202109|49|200909|202112|23|16.74|4.59|3.48|3.79|2.1|2.12|2.09|0.83|0.79|7.03|6.51|4.34|9.89|6.23|8.74|0|0|0.11|0.03|1.27|1.21|86425532596|85466786300|36932245972|21850704900|1609209900|34343803900|0|0|0||0|48834
2022-02-19 15:47:52|adr_usa_0302|BSAC|95|202109|202109|92|199812|202112|14.34|7.5|6.32|2.94|29.93|2.55|2.84|1.87|3.09|5.25|0|0|4.84|8.55|5.74|4.03|0|0|0.27|0.31|0.7|-0.26|21916031609|34492432300|5124988092|20476676700|450215500|8600643400|0|0|0||0|10240
2022-02-19 15:47:56|adr_usa_0303|BRFS|82|202109|202109|84|200012|202112|50.75|32.33|1.29|0.72|0.96|0.36|2.35|2.31|1.45|3.18|1.91|0.7|2.88|2.19|4.56|1.65|3.22|4|0.54|1.79|1.31|-1.02|0|0|1379080705|1335173100|2367001000|6387015000|0|0|0||0|100000
2022-02-19 15:48:00|adr_usa_0304|BP|151|202112|202112|109|199409|202112|49.35|13.99|1.14|0.65|0.91|0.43|2.89|1.18|0.47|0.81|5.98|11.08|4.67|4.8|8.87|4.85|1.88|2|0.28|0.62|0.8|-0.36|0|0|11900712660|30961000000|112902000000|135082164300|0|0|0||0|63827
2022-02-19 15:48:06|adr_usa_0305|BORN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:48:06|adr_usa_0307|BMA|67|202109|202109|63|200603|202112|7.4|4.29|0.97|-0.16|1.66|0.47|48.41|0.44|0.32|0.21|18.87|37.18|4.53|12.97|20.07|9.13|0|0|0.83|0.52|1|1.12|5887919968|5496897000|1459624057|1683152900|488212300|-315419700|0|0|0||0|8167
2022-02-19 15:48:09|adr_usa_0308|BLRX|47|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.07|1.43|0|0|0|0|0|0|0|0|0|0|1.01|0.69|1.68|0.09|0|0|35802177|62205000|2354000|43069900|0|0|0||0|38
2022-02-19 15:48:11|adr_usa_0309|BITA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:48:12|adr_usa_0310|BIDU|73|202109|202109|66|200506|202112|86.77|24.2|17.38|1.8|18.58|2.52|25.39|1.45|0.37|0.42|0.74|0.84|0|0|33.17|4.73|4.24|4|3.37|2.36|1.37|-0.12|0|0|8520597345|28405286400|4823064000|35215078500|0|0|0||0|41000
2022-02-19 15:48:15|adr_usa_0311|BHP|0||202112|82|200106|202112|18.87|13.37|3.33|2.76|3|2.66|3.23|2.95|0.46|0.37|4.41|14.41|3.21|10.08|15.15|22.73|0|0|0.28|1.17|1.08|0.93|0|0|7596023256|12630000000|60433000000|157314235200|152744993030|0|194094550|60.35|-7.64|34478
2022-02-19 15:48:19|adr_usa_0313|BCS|140|202109|202109|141|198609|202112|23.61|5.61|1.34|-3.88|1.32|1.51|1.41|0.47|2.56|1.58|-2.36|4.59|4.46|1.61|1.53|3.06|0|0|0.1|0.27|1.2|1.11|549029007153|827510038100|101564841200|305653570700|4956104000|-114684156100|0|0|0||0|83000
2022-02-19 15:48:24|adr_usa_0314|BCH|84|202112|202112|80|200112|202112|13.72|10.34|6.45|3.96|4.23|2.99|3.03|1.62|2.61|2.37|2.8|4.62|4.44|3.67|6.64|5.87|0|0|0.2|0.08|0.65|-0.42|22124388654|32499603700|3364368442|8967455800|489520400|10573935800|0|0|0||0|12395
2022-02-19 15:48:28|adr_usa_0315|BCA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:48:29|adr_usa_0316|BBVA|132|202112|202112|120|199112|202112|17.41|7.52|3.25|-1.77|2.31|1.52|1.86|0.74|3.07|1.27|6.33|10.71|4.44|2.9|3.51|4.23|0|0|0.06|0.01|1.23|1.42|310269152738|396006399400|76766478894|166636742900|8262941600|-48519089000|39053110000|39053110000|15804945|5.87|18.83|111322
2022-02-19 15:48:34|adr_usa_0317|BBL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:48:34|adr_usa_0318|BBDO|63|201712|201712|25|201203|201806|6.42|5.9|1.72|0.65|0.85|0.51|1.59|0.8|1.12|0.43|2.39|21.06|2.16|5.7|10.99|9.28|0|0|0|0|1.43|1.11|79065429024|165348705300|10059757497|24665934100|2544499200|18759714200|0|0|0||0|89575
2022-02-19 15:48:37|adr_usa_0319|BBD|63|201712|201712|66|200112|201806|9.57|6.54|1.98|0.78|0.94|0.57|1.99|0.9|1.12|0.43|3.48|20.24|1.85|2.3|10.99|9.28|0|0|0.47|0.22|1.61|0.86|79065429024|165348705300|10059757497|24665934100|2544499200|23507586100|0|0|0||0|89575
2022-02-19 15:48:41|adr_usa_0320|BAK|85|202109|202109|80|200112|202112|35.92|3.13|1.03|0.76|0.45|0.43|5.54|3.45|3.46|4.04|-2.52|6.44|7.62|13.06|0.72|24.59|2.23|6|0.38|0.04|0.26|3.14|0|0|1389044745|2761907000|7203810500|14104790500|0|0|0||0|7993
2022-02-19 15:48:45|adr_usa_0321|BABA|34|202109|202109|29|201409|202112|35.81|16.65|11.34|2.28|11.62|2.52|7.17|2.09|0.33|0.16|-1.23|-0.27|0|0|16.1|10.36|4.31|4|3.04|1.99|1.19|1.26|0|0|28626996200|70956815800|24269995400|284580723400|0|0|0||0|258578
2022-02-19 15:48:48|adr_usa_0322|AZN|116|202112|202112|112|199312|202112|32.27|88.97|3.48|6.24|3.3|4.72|6.01|4.53|0.64|0.76|4.83|1.49|3.39|2.46|18.84|0.22|4.36|6|0.38|0.2|0.59|0.55|0|0|5818267356|6398000000|10171000000|205127647600|0|0|0||0|76100
2022-02-19 15:48:52|adr_usa_0323|AVH|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:48:52|adr_usa_0324|AVAL|38|202109|202109|29|201409|202112|8.93|6.8|1.91|1.43|1.17|0.9|1.62|1|2.91|3.15|-25.22|-28.37|5.68|5.71|5.43|3.18|0|0|0.06|0.02|0.76|0.64|50488281732|58766994900|14091233712|19081083600|2060882100|9309322400|0|0|0||0|70061
2022-02-19 15:48:56|adr_usa_0327|AU|82|202106|202106|96|199712|202112|40.1|11.18|2.93|2.37|2.5|2.15|3.07|2.21|0.7|0.51|0.2|-2.49|2.71|2.66|2.16|13.91|1.73|5|1.13|2.2|0.57|0.27|0|0|583101024|1081000000|3277000000|9312854700|8755904394|8796330756|57284349|20.98|-7.25|36952
2022-02-19 15:49:02|adr_usa_0328|ATV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:49:02|adr_usa_0329|ATHM|36|202109|202109|32|201312|202112|27.68|6.9|8.02|0.21|9.38|2.62|5.93|0.94|0.06|0|0|0|2.11|5.56|24.44|15.75|6.47|6|3.1|1.5|0.99|-1.54|0|0|1132577041|2964267700|63470400|259046300|0|0|0||0|6048
2022-02-19 15:49:04|adr_usa_0332|ASX|83|202112|202112|16|201712|202112|29.48|14.41|1.28|1.36|0.91|0.87|1.68|1.98|0.88|1.17|-0.94|2.73|3.16|3.84|6.78|12.2|2.19|4|0.13|0.5|0.95|0.47|0|0|1192268567|2858509200|9048755500|26405649800|0|0|0||0|95731
2022-02-19 15:49:07|adr_usa_0333|ASR|84|202109|202109|82|200106|202112|21.9|27.47|6.02|8.28|6.09|7.58|1.95|3.54|0.23|0.4|0|0|3.22|2.05|8.04|8.1|2.07|3|0.75|0.49|1.04|0.39|0|0|169798403|538138900|9168400|6661670700|0|0|0||0|1537
2022-02-19 15:49:10|adr_usa_0334|ASML|108|202112|202112|104|199512|202112|59.46|49.66|5.51|15.31|5.81|15.34|7.57|24.26|0.41|0.45|0.72|3.65|0.91|0.49|15.21|35.04|3.56|6|1.11|0.18|1.85|1.22|0|0|2795625579|8593889500|3563662400|327000476900|0|0|0||0|32016
2022-02-19 15:49:15|adr_usa_0335|ASMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:49:15|adr_usa_0337|AMX|87|202112|202112|84|200012|202112|48.41|13.93|2.3|1.88|1.98|1.42|4.95|5.34|1.82|1.23|10.46|8.72|1.4|1.88|12.74|23.72|4.35|8|0.58|0.32|1.08|1.55|0|0|3731131726|7641186100|40143504500|91061347600|0|0|0||0|186851
2022-02-19 15:49:19|adr_usa_0338|AMRN|107|202106|202106|108|199406|202106|52|731.29|6.28|1.37|5.16|2.16|451.74|2.04|66.41|0.02|-6.38|0.21|0|0|-80.4|-0.32|5.8|7|3.97|3.85|1.15|-0.31|0|0|145266479|479142000|9331000|831041700|0|0|0||0|1000
2022-02-19 15:49:25|adr_usa_0339|AMOV|87|202112|202112|84|200012|202112|47.8|13.93|2.28|1.87|1.98|1.41|4.94|5.3|1.82|1.23|11.22|8.75|1.81|1.91|12.74|23.72|0|0|0|0|1.14|1.39|0|0|3731131726|7641186100|40143504500|91061347600|0|0|0||0|186851
2022-02-19 15:49:29|adr_usa_0341|ALU|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:49:30|adr_usa_0342|AKO.B|94|202109|202109|92|199812|202112|19.96|10.98|1.78|1.01|1.58|0.73|3|1.56|0.62|0.97|3.23|6.97|2.86|7.29|11.85|6.99|4.19|6|0.09|0.02|0.72|0.41|0|0|207453971|586525400|825692000|2596712700|0|0|0||0|17354
2022-02-19 15:49:34|adr_usa_0343|AKO.A|94|202109|202109|92|199812|202112|18.86|9.41|1.7|0.87|1.5|0.63|2.74|1.27|0.62|0.97|3.45|7.45|2.92|8.8|11.85|6.99|0|0|0.09|0|0.63|0.56|0|0|207453971|586525400|825692000|2324258100|0|0|0||0|17354
2022-02-19 15:49:38|adr_usa_0344|AIXG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:49:38|adr_usa_0345|AEG|139|202109|202109|144|198512|202112|14.09|7.18|0.11|-1.41|0.65|0.18|1.42|0.33|0.69|0.45|5.86|3.52|3.86|3.32|4.26|3.36|0|0|0.11|0.11|1.36|0.3|905551000|129145800|119126384856|126898859500|259521600|-103131359500|9876230780|12878580000|10799414|4.94|25.06|22000
2022-02-19 15:49:43|adr_usa_0347|ACH|26|200806|202106|44|201012|202112|99.13|17.09|0.99|0.68|0.36|0.28|1.4|1.06|2.12|1.41|-10.41|-12.88|2.52|0.36|-1.01|2.45|0|0|0.25|0.02|1.55|0.73|0|0|1882004645|1744857100|18451712900|22963263000|0|0|0||0|63007
2022-02-19 15:49:46|adr_usa_0349|ABEV|93|202109|202109|95|199803|202112|45.85|14.21|5.82|3.03|5.19|3.25|6.04|2.68|0.52|0.01|3.35|3.77|2.59|4.5|15.88|19.09|3.72|6|0.15|0.21|1.16|1.51|0|0|2064682761|3692017200|5026840300|39362014300|0|0|0||0|50479
2022-02-19 15:49:51|adr_usa_0350|ABB|84|202112|202112|68|200412|202112|31.44|42.64|1.42|2.64|1.36|2.61|3.93|5.48|1.26|0.36|4.79|6.98|3.52|2.28|10.31|21.36|3.03|5|0.14|0.08|1.31|0.8|0|0|5562250000|5329000000|4940000000|79616450000|0|0|0||0|104420
2022-02-19 15:49:55|adr_usa_0352|YNDX|48|202112|202112|42|201103|202109|78.15|132.98|7.52|4.96|7.97|5.15|7.22|6.03|0.31|0.33|-0.26|0.42|0|0|16.35|-3.68|6.31|6|1.13|1.84|1.88|0.38|0|0|1122556182|1437431300|1804583700|21203076800|0|0|0||0|18004
2022-02-19 15:49:57|adr_usa_0353|ADAP|26|202109|202109|-159|202209|198200|0|0|87.64|56.45|108.9|94.52|3.81|2.46|0|0|-10.99|-0.31|0|0|-43.86|-50.42|0|0|1.9|3.1|1.66|0.7|0|0|214189115|240120000|50170000|351893500|0|0|0||0|462
2022-02-19 15:49:59|adr_usa_0354|ARGX|30|202106|202106|-159|202209|198200|0|0|75.56|30.48|77.32|32.62|7.2|6.08|0|0|-9.14|-9.04|0|0|-25.35|-4.18|0|0|1.51|2.81|1.24|1.23|0|0|683932018|2730997000|11394000|15213738100|0|0|0||0|336
2022-02-19 15:50:01|adr_usa_0355|ASND|31|202106|202106|-159|202209|198200|0|0|668.15|1113.4|698.14|1212.34|7.37|6.65|0|0|-14.36|-10.29|0|0|-48.81|-61.38|0|0|2.54|4.77|1.17|0.54|0|0|399166760|995528300|146489600|6887290300|0|0|0||0|410
2022-02-19 15:50:04|adr_usa_0356|AUTL|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.96|1.52|0|0|0|0|0|0|-52.35|-56.87|0|0|2.07|3.76|1.32|-0.87|0|0|202448667|173060000|53158000|198826900|0|0|0||0|376
2022-02-19 15:50:05|adr_usa_0357|BGNE|29|202109|202109|-159|202209|198200|0|0|53.93|22.99|80.38|23.71|6.79|8.25|0.17|0.19|-13.03|-0.34|0|0|-42.68|-29.93|1|1|3.36|2.05|0.52|-2.17|0|0|1658919296|3916927000|609768000|23859187300|0|0|0||0|7600
2022-02-19 15:50:08|adr_usa_0358|CLLS|27|202109|202109|-159|202209|198200|0|0|17.29|3.48|31.16|6.09|3.3|1.56|0.03|0.09|-7.44|-10.22|0|0|-24.12|-40.6|1.96|1|1.83|1.61|2.06|0.28|0|0|234401731|211102000|152440000|205181700|0|0|0||0|281
2022-02-19 15:50:10|adr_usa_0359|ENIA|95|202109|202109|92|199812|202112|15.58|9.83|1.88|1.17|0.66|0.62|0.99|1.45|2.05|0.7|-0.66|-20.45|5.67|3.75|4.3|4.95|2.48|5|0.2|0.14|0.9|0.46|0|0|1325521303|1649486000|8577092000|17796142300|0|0|0||0|16731
2022-02-19 15:50:14|adr_usa_0360|ENIC|24|202106|202106|22|201606|202112|10.88|5.45|1.68|0.81|1.35|0.71|1.21|0.56|0.39|0.48|5.43|7.14|5.99|11.64|7.26|8.29|3.71|4|0.07|0.34|0.45|-0.23|0|0|518084182|468159400|7155132100|2776179200|0|0|0||0|2219
2022-02-19 15:50:15|adr_usa_0361|GLPG|29|202109|202109|15|201612|202009|341.83|95.02|15.74|-3.55|22.93|6.32|3.21|1.2|0|0|-12.42|-31.18|0|0|-6.18|-6.67|0|0|1.04|0.63|0.84|0.77|0|0|1961242842|5653544000|143406600|-2012691600|0|0|0||0|1319
2022-02-19 15:50:18|adr_usa_0362|HCM|12|202106|202106|-159|202209|198200|0|0|17.15|19.41|16.52|18.65|11.21|6.12|0.35|0.03|-2.39|-10.71|0|0|-20.08|-26.46|3.33|3|0.6|0.93|0.01|-0.71|0|0|162451409|950448000|38691000|5127657900|6022322946|5122113732|10014060|34.83|17.36|1530
2022-02-19 15:50:20|adr_usa_0363|PBRA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:50:20|adr_usa_0364|ZLAB|11|202109|202109|-159|202209|198200|0|0|156.55|38.97|156.6|49.63|9.38|3.84|0.02|0.01|-5.14|-9.26|0|0|-56.21|-41.86|1.86|2|2.5|2.95|1.41|2.1|0|0|602732108|1568498000|53730000|4740487300|0|0|0||0|1194
2022-02-19 15:50:22|adr_usa_0365|PDD|19|202109|202109|-159|202209|198200|0|0|15.44|3.98|15.1|5.02|15.56|6.43|0.24|0.17|-0.25|-0.11|0|0|-39.45|-0.27|6.79|7|2.23|1.75|1.47|0.77|0|0|6589740831|15130360700|458489800|54365283000|0|0|0||0|5828
2022-02-19 15:50:23|adr_usa_0366|TAK|54|202112|202112|47|201003|202112|48.72|9.75|2.54|2.36|2.1|1.36|1.66|0.9|0.47|0.82|2.47|11.03|4.1|5.87|4.8|4.63|4.61|4|0.29|0.25|0.62|-0.51|0|0|6528533627|6533976200|12979271000|74539669300|0|0|0||0|47000
2022-02-19 15:50:26|adr_usa_0367|MUFG|101|202112|202112|75|200303|202112|30.28|6.69|-7.5|-7.14|2.52|1.53|1.03|0.44|2.81|3.45|-18.24|12.68|2.34|4.23|0.97|1.75|0|0|0.02|0.05|0.88|-0.81|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-330546722200|0|0|0||0|163500
2022-02-19 15:50:30|adr_usa_0368|EQNR|83|202109|202109|80|200112|202112|13.01|32.85|0.98|1.35|0.91|1.33|2.09|2.43|0.6|0.83|4.54|3.49|4.13|2.01|12.4|4.05|3.52|5|0.11|0.26|1.01|-1.21|0|0|10663765060|28847000000|64063000000|89898287000|0|0|0||0|21245
2022-02-19 15:50:34|adr_usa_0369|RELX|0||202112|72|200312|202112|48.11|34.4|3.6|7.58|3.51|6.66|10.01|18.03|2.34|1.84|3.17|2.82|2.59|2.06|13.92|16.39|0|0|0.03|0.04|0.72|1.02|0|0|541695202|152509300|394094900|72087625400|62917734000|0|15949528|32.61|32.24|33000
2022-02-19 15:50:38|adr_usa_0370|SE|21|202109|202109|-159|202209|198200|0|0|14.73|13.49|14.14|13.54|33.34|15.45|2.95|0.45|-5.19|-1.85|0|0|-85.72|-33.27|3.12|5|4.27|4.29|1.25|0.89|0|0|3013812105|11832250000|1353290000|111987118900|119756854572|116878203736|1312734837|216.89|20.31|33800
2022-02-19 15:50:40|adr_usa_0371|TAL|46|202012|202106|-159|202209|198200|0|0|0.08|-0.2|0.83|0.6|10.93|0.51|0.55|0.55|0|0|0|0|0|0|0|0|2.53|5.64|-0.09|-1.43|0|0|1158206322|5020898000|1873290000|-579343700|0|0|0||0|70914
2022-02-19 15:50:41|adr_usa_0372|GMAB|52|202112|202112|32|201312|202112|65.96|57.02|25.51|18.01|28.28|20.7|12.31|7.76|0.2|0.3|-1.32|0.27|0|0|-4.56|14.71|2.17|1|0.13|0.34|0.68|1.18|0|0|879574492|2943939800|148430100|23165407000|0|0|0||0|1212
2022-02-19 15:50:44|adr_usa_0373|VEDL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:50:44|adr_usa_0374|ZTO|25|202109|202109|21|201609|202112|28.8|33.84|5.66|4.55|6.16|4.92|4.01|3|0.04|0.1|-1.25|-4.53|0|0|14.39|8.37|3.52|3|1.78|1.35|0.39|-1.45|0|0|1934935870|1965871500|3733988100|20533694200|0|0|0||0|22536
2022-02-19 15:50:46|adr_usa_0375|BNTX|13|202109|202109|4|202012|202112|160.13|7.22|42.9|3.65|44.66|3.92|12.9|6.19|0.11|0.03|-3.54|-0.46|0|0|27.93|190.14|5.89|9|1.31|0.89|-0.42|0.68|0|0|1000185564|2777380500|512791800|60076045400|0|0|0||0|1941
2022-02-19 15:50:47|adr_usa_0376|TCOM|75|202109|202109|72|200312|202112|187.75|70.35|11.06|4.86|11.63|4.62|6.48|0.82|0.67|0.52|1.95|6.63|0.61|1.24|13.28|0.76|3.25|2|5|2.13|1.35|-0.25|0|0|2689551404|8871205100|996042400|15926661400|0|0|0||0|33400
2022-02-19 15:50:50|adr_usa_0377|TLSA|0||202106|-159|202209|198200|0|0|2536.84|371.1|7068.08|1658.13|136.92|1.77|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.15|0.07|0.98|0.79|0|0|5589089|53429300|581300|33679700|86612160|0|124163|0.8901|-76.02|6
2022-02-19 15:50:52|adr_usa_0378|NIO|17|202109|202109|-159|202209|198200|0|0|12.71|8.52|10.14|8.95|18.34|12.49|-0.56|0.68|-17.11|-6.02|0|0|-96.33|-9.31|1.73|3|8.05|3.54|2.16|-0.19|0|0|2600835013|6690963100|1331348500|43033893200|0|0|0||0|7763
2022-02-19 15:50:54|adr_usa_0379|LN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:50:54|adr_usa_0380|BILI|19|202109|202109|-159|202209|198200|0|0|9.84|5.26|10.12|5.88|8.5|4.57|0.56|0.38|-0.49|-0.05|0|0|-14.89|-21.06|3|3|5.24|6.09|1.32|0.06|0|0|1624418044|3775033200|210737000|14088629900|0|0|0||0|8646
2022-02-19 15:50:56|adr_usa_0381|GDS|25|202109|202109|-159|202209|198200|0|0|13.79|9.23|11.07|7.24|4.54|2.2|1.08|0.8|-7.22|-9.36|0|0|-3.52|-2.91|1.19|1|5.38|6.95|1.76|-0.35|0|0|764457326|1561222100|6363273100|10298290100|0|0|0||0|1479
2022-02-19 15:50:57|adr_usa_0382|GSX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:50:58|adr_usa_0383|TME|17|202109|202109|12|201812|202112|51.44|22.6|5.55|1.72|6.27|2.17|3.49|1.38|0.1|0.1|-0.7|-1.3|0|0|7.72|6.54|4.23|3|2.27|2.09|0.75|-0.41|0|0|2792873580|3127659600|80814500|8450236100|0|0|0||0|4769
2022-02-19 15:50:59|adr_usa_0384|NTCO|11|202109|202109|8|201912|202112|253.26|58.63|2.13|1.02|1.58|0.84|3.68|1.24|0.98|0.46|-3.59|2.53|0|0|-0.95|1.3|7.83|7|0.23|0.24|1.9|1.33|0|0|1297232088|989229400|1512164700|7749573000|0|0|0||0|36223
2022-02-19 15:51:00|adr_usa_0385|WPP|86|200806|202106|48|200912|202112|16.39|27.57|1.44|1.18|1.18|1.1|1.87|2.72|0.91|1.13|5.6|25.07|2.37|2.4|5.1|3.85|0|0|0.14|0.11|1.11|1.24|0|0|2774322432|4907802400|3135867200|20069932900|0|0|0||0|102822
2022-02-19 15:51:05|adr_usa_0386|MLCO|67|202109|202109|36|201103|202003|74.96|15.91|13.71|4.92|13.59|2.38|3.6|11.26|1.57|14.19|2.28|-5.76|1.97|3.48|0.32|-11.43|2.78|2|1.63|1.65|1.67|2.58|0|0|1263299790|1521562000|5896139000|10131951700|4729080739|4749041461|32739909|9.91|-46.4|19746
2022-02-19 15:51:08|adr_usa_0387|OCFT|12|202109|202109|-159|202209|198200|0|0|10.38|0.93|10.3|1.51|6.83|1.47|0.55|0.28|0.2|2.02|0|0|-21.12|-19.55|3.25|3|0.72|0.78|0.04|-0.72|0|0|508994650|591762400|37590800|561348200|963284192|913143439|7650359|2.47|-87.47|3597
2022-02-19 15:51:09|adr_usa_0388|IQ|19|202109|202109|1|201809|201812|116.79|84.59|3.8|1.09|3.22|0.72|8.91|3.34|1.55|3.36|0|0|0|0|-47.14|-21.29|1.29|2|5.86|8.32|0.75|-0.87|0|0|1502197919|1693223200|348573000|5140067000|0|0|0||0|7721
2022-02-19 15:51:10|adr_usa_0389|KC|11|202109|202109|-159|202209|198200|0|0|6.36|2.48|6.29|2.76|5.62|2.23|0.03|0.08|0|0|0|0|-24.64|-13.01|1.5|1|2.21|2.7|1.43|-0.12|0|0|747187475|926301200|357862400|3172850200|0|0|0||0|2166
2022-02-19 15:51:11|adr_usa_0390|DADA|11|202109|202109|-159|202209|198200|0|0|6.22|2.56|6.13|2.94|6.93|4.33|0.09|0.08|0|0|0|0|-99.83|-38.91|4|4|1.32|0.83|0.99|-0.53|0|0|581247075|446116800|19596000|2689602400|0|0|0||0|2440
2022-02-19 15:51:12|adr_usa_0391|HUYA|19|202109|202109|10|201906|202112|54.07|9.01|4.31|-0.09|4.3|0.9|4.09|0.93|0|0|0|0|0|0|-18.06|11.44|3.86|4|4.69|1.94|0.74|-0.85|0|0|1222320581|1718211200|75308400|-154191400|0|0|0||0|2075
2022-02-19 15:51:14|adr_usa_0392|LEGN|11|202109|202109|-159|202209|198200|0|0|62.88|71.61|63.87|69.88|19.97|31.54|0.18|0.31|-8.58|-4.27|0|0|-174.27|-120.56|0|0|1.46|3.89|-0.32|-1.84|0|0|489511250|635933000|150398000|6558055200|0|0|0||0|900
2022-02-19 15:51:15|adr_usa_0393|SUZ|51|202112|202112|47|201003|202112|65.88|6.2|3.11|3.57|1.76|2.03|4.42|5.63|4.35|5.28|-3.35|-0.49|1.48|1.31|0.01|10.15|2.24|4|0.06|0.16|0.56|0.33|0|0|1777679350|3785802400|7708980700|25097749800|0|0|0||0|15653
2022-02-19 15:51:18|adr_usa_0394|DOYU|15|202109|202109|6|201912|202106|377.11|120.61|1.6|-0.12|2.39|0.55|2.53|0.84|0|0|0|0|0|0|3.97|-7.68|3.9|3|1.99|1.8|0.51|0.17|0|0|1004519192|926231600|17355500|-166427300|0|0|0||0|1877
2022-02-19 15:51:19|adr_usa_0395|MOR|51|202109|202109|4|202003|202103|65.21|43.65|23.5|1.39|27.29|6.63|5.7|1.85|0.04|0.47|-3.93|-10.14|0|0|-3.56|-18.11|4.23|2|0.24|0.03|1.09|1.22|0|0|356397146|1339908500|60217600|269896800|0|0|0||0|750
2022-02-19 15:51:21|adr_usa_0396|MOMO|33|202109|202109|24|201512|202112|40.17|5.83|10.01|0.4|11.43|0.81|5.11|0.72|0.37|0.32|7.39|13.8|0|0|16.02|10.38|5.86|6|2.78|4.06|-2.23|1.47|0|0|1054864906|1436093500|79138200|891565100|0|0|0||0|2394
2022-02-19 15:51:24|adr_usa_0397|VEON|51|202109|202109|47|201003|202112|10.99|7.64|1.55|1.43|0.76|0.33|3.15|7.75|-2.3|26.22|13.48|0.95|9.68|18.42|2.61|3.52|5.24|7|0.47|1.7|1.76|0.88|0|0|3159660146|1530000000|6446000000|12242534000|0|0|0||0|43639
2022-02-19 15:51:27|adr_usa_0398|BZUN|30|202109|202012|20|201603|202103|73.53|40.08|2.16|1.91|2.57|1.82|5.22|1.2|0.33|0.39|0|0|0|0|6.39|6.73|6.87|8|9.83|8.16|1.73|0.99|0|0|232771671|422997400|257048000|813477500|0|0|0||0|6076
2022-02-19 15:51:29|adr_usa_0399|BNR|11|202109|202109|-159|202209|198200|0|0|32.31|9.81|32.1|13.13|6.72|3.13|0.01|0|0|0|0|0|-26.58|-30.37|4.17|3|0.8|0.94|-2.14|-2.63|0|0|260508650|256089400|59211800|741396700|0|0|0||0|938
2022-02-19 15:51:30|adr_usa_0400|IMAB|6|202012|202106|-159|202209|198200|0|0|159.6|271.21|144.14|229.64|5.67|4.38|-0.02|0.04|-0.78|-1.54|0|0|-410.32|-82.86|0|0|1.42|4.31|-0.09|-1.68|0|0|368450338|736928400|10130900|2961752100|0|0|0||0|228
2022-02-19 15:51:31|adr_usa_0401|RCEL|9|202109|202109|-159|202209|198200|0|0|19.69|6.68|22.26|9.04|6.11|2.65|0|0|-11.78|-15.65|0|0|-45.02|-23.67|5|5|2.25|2.92|0.21|-0.22|0|0|18159033|90187000|3067000|205424700|0|0|0||0|108
2022-02-19 15:51:33|adr_usa_0402|QFIN|17|202109|202109|9|201909|202112|4.71|4.2|1.79|1.34|2.01|1.7|2.42|1.53|0.07|0.02|0|0|0|0|50.7|50.49|0|0|1.23|2.85|0.24|-0.77|0|0|430211640|652746200|3148200|2764059900|3361169952|3547913760|33229363|22.08|94.49|1643
2022-02-19 15:51:35|adr_usa_0403|AMYT|11|202109|202109|-159|202209|198200|0|0|3.51|3.63|2.06|2.03|4.8|2.26|1.95|0.64|-7.45|-0.34|0|0|-35.95|-29.07|3.57|4|0.43|0.08|-0.17|-0.56|0|0|41235450|123127000|8402000|764058300|0|0|0||0|180
2022-02-19 15:51:36|adr_usa_0404|FUTU|16|202109|202109|11|201903|202112|95.62|16.39|25.9|9.51|22.23|8.54|7.61|2.15|-1.14|0.37|-2.74|-1.22|0|0|8.86|9.4|0|0|2.66|6.59|0.14|-4.6|0|0|111541557|267439500|30637100|6338026700|5504557070|6321290840|217497212|40.55|-5.36|1315
2022-02-19 15:51:38|adr_usa_0405|DNK|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:51:38|adr_usa_0406|LX|20|202109|202109|16|201712|202112|30.86|1.77|2.3|0.75|1.51|0.38|3.94|0.53|33.62|0.98|0|0|0|0|12.53|17.49|4.81|6|1.38|1.1|0.77|0.09|0|0|205186433|393376300|24222600|1410352600|632913580|716577764|7153813|3.46|-44.28|3313
2022-02-19 15:51:39|adr_usa_0407|SY|15|202109|202109|9|201909|202112|229.54|39.97|5.23|0.18|5.06|1.26|2.77|0.83|0|0|0|0|0|0|5.56|2.29|7|7|1.59|3.15|0.29|0.27|0|0|347045000|279754200|35233900|46741100|314568300|317740500|3090152|3|-71.29|1564
2022-02-19 15:51:40|adr_usa_0408|MFGP|0||202109|11|201706|202003|22.56|1.67|4.15|2.04|2.52|0.67|1.38|0.68|-3.07|1.61|40.71|12.78|13.04|4.23|29.95|-5.56|0|0|0.49|0.51|2.3|0.35|0|0|274300274|558400000|228600000|5916810700|1926850842|0|4027224|5.74|2.89|11600
2022-02-19 15:51:43|adr_usa_0409|ZEAL|47|202109|202109|4|201809|201909|6.55|9.38|38.54|16.17|41.27|19.15|7.09|5.12|1.18|0.45|-9.97|-8.7|0|0|-22.45|-80.71|3.47|2|0.4|0.38|1.57|1.95|0|0|111645975|163653200|34365100|783349600|0|0|0||0|360
2022-02-19 15:51:44|adr_usa_0410|MESO|28|202109|202109|1|201703|201706|285.69|267.95|51.32|63.24|49.01|62.65|1.61|1.14|0.15|0.17|-11.49|-12.8|0|0|-11.25|-14.84|0|0|0.57|0.88|1.88|-0.61|0|0|54557432|115956000|11235000|616288300|0|0|0||0|83
2022-02-19 15:51:47|adr_usa_0411|NIU|17|202109|202109|10|201906|202112|80.93|34.7|3.33|1.9|3.75|2.37|9.46|6.35|0.09|0.2|0|0|0|0|-45.13|19.21|6.15|7|1.12|2|0.26|0.04|0|0|125105433|236824300|71625700|988080400|1187601750|1245162483|14065357|15.57|-42.57|623
2022-02-19 15:51:48|adr_usa_0412|ITCB|0|||-159|202209|198200|0|0|0|0|0|0|0.52|0.59|0|0|0|0|5.79|8.37|0|0|0|0|0.1|0.05|0.9|-0.2|23742773250|23128162800|10057465000|9945102800|277194500|6854989300|937704353|937704353|73665|2.745|-38.9|8324
2022-02-19 15:51:51|adr_usa_0413|GTH|12|202109|202109|-159|202209|198200|0|0|16.16|4.93|17.13|6.97|5.22|2.54|0.03|0.02|0|0|0|0|-415.31|-25.17|5|4|0.59|1.61|-0.37|-2.28|0|0|141801410|154913500|21073400|392555400|542117370|562854320|2415869|6.1|-56.43|799
2022-02-19 15:51:52|adr_usa_0414|HLG|14|202106|202106|26|201506|202112|40.78|9.57|7.55|1.21|9.09|1.71|4.4|1.05|0.03|0.02|0|0|0|0|17.26|10.6|3.7|5|0.12|0.03|-0.43|0.82|0|0|172717663|117047600|149811900|251337100|358831152|358831152|81269|13.92|-78.78|5171
2022-02-19 15:51:53|adr_usa_0415|OPRA|19|202109|202109|14|201806|202112|22.6|8.62|4.78|2.7|5.75|3.52|1.19|0.71|0.02|0.03|-5.21|0.47|0|0|9.33|8.97|4.5|4|0.7|0.56|0.82|0.85|0|0|150990688|196224000|13751000|632177500|0|0|0||0|577
2022-02-19 15:51:55|adr_usa_0416|FANH|67|202109|202109|57|200709|202112|22.31|8.82|1.59|0.35|2.97|0.74|2.03|1.31|0|0|11.74|17.48|4.41|9.93|9.45|14.66|3.8|7|3.3|4.83|1.26|-0.4|0|0|324517785|215978200|38180900|180334000|0|0|0||0|4926
2022-02-19 15:51:58|adr_usa_0417|BEST|23|202109|202109|-159|202209|198200|0|0|0.64|0.19|0.63|0.07|4.94|18.15|3.32|40.81|0|0|0|0|-18.15|-36.36|1.83|1|2.72|3|0.41|-2.64|0|0|378801815|149770900|1242570400|863669500|322621000|322538000|1781058|0.83|-57.64|6927
2022-02-19 15:52:00|adr_usa_0418|TLND|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:00|adr_usa_0419|HHR|15|202109|202109|11|201903|202112|53.64|44.42|11.49|14.41|11.3|14.56|30.83|36.66|2.04|1.5|0|0|1.17|1.08|22.51|39.76|8.4|8|0.39|0.1|0.67|1.35|0|0|44142075|76941500|8231800|2659234900|0|0|0||0|1280
2022-02-19 15:52:02|adr_usa_0420|MSC|17|202109|202109|2|201909|202003|52.53|36.4|14.13|19.11|6.16|5.3|1.02|0.49|1.76|2.06|-5.6|-17.17|0|0|-5.64|-8.69|2.46|1|0.01|0.01|-0.76|-0.33|0|0|472200533|650941000|2449251000|1931383900|495346870|495346870|13069|5.35|-55.1|3924
2022-02-19 15:52:03|adr_usa_0421|GHG|19|202109|202109|15|201803|202112|32.09|21.78|8.02|4.5|10.6|4.96|5.09|2.56|0.06|0.1|0|0|6.94|6.94|18.51|10.76|4.36|3|0.53|0.59|0.74|0.58|0|0|198132775|148501000|153389800|821714500|904778122|904778122|1730016|8.78|-32.46|2565
2022-02-19 15:52:04|adr_usa_0422|DAO|13|202109|202109|-159|202209|198200|0|0|7.01|1.99|6.83|1.89|110.7|188.5|-1.31|-1.08|-0.32|-0.16|0|0|-714.48|-2458.58|8.33|9|0.74|0.99|-0.56|-2.03|0|0|177966445|139608600|34149600|1567954500|0|0|0||0|4949
2022-02-19 15:52:06|adr_usa_0423|DAVA|20|202112|202112|14|201806|202112|104.6|120.21|7.2|13.77|7.39|14.31|12.45|21.2|0.14|0|-1.36|-0.06|0|0|15.89|21.39|7.14|7|0.21|0.67|0.61|0.8|0|0|86448576|154695700|93072500|9415370600|0|0|0||0|10391
2022-02-19 15:52:07|adr_usa_0424|LINX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:07|adr_usa_0425|IMOS|34|202106|202106|34|201306|202112|229.48|10.56|1.36|1.53|1.39|1.54|1.4|1.54|0.53|0.47|9.55|13.28|4.65|4.43|8.6|12.67|2.7|5|0.19|0.04|1.2|2.12|0|0|291463873|200956100|634709600|1299214300|0|0|0||0|5481
2022-02-19 15:52:11|adr_usa_0426|TIGR|15|202109|202109|5|202009|202112|112.15|27.28|12.43|2.21|12.61|2.87|5.29|1.63|0.33|0.33|0|0|0|0|2.15|8.27|1.5|1|2.79|10.95|0.38|-3.2|0|0|163286142|321841200|17454300|550876900|724653234|773557697|27120289|4.79|-38.16|785
2022-02-19 15:52:12|adr_usa_0427|NEW|18|202106|202106|1|202103|202106|144.82|91.26|1.96|0.54|1.49|0.06|9.41|2.26|1.21|-1.76|0|0|0|0|-53.31|-93.26|6.46|7|0.8|5.31|1.61|0.45|0|0|51178360|20611500|163646700|237719900|26209500|26229600|4860870|3|-92.07|9650
2022-02-19 15:52:13|adr_usa_0428|QTT|17|202109|202109|-159|202209|198200|0|0|0.09|0.19|0.36|0.1|1.07|1.3|-1.09|-0.56|-22.51|-0.53|0|0|-378.58|-1502.03|8.77|9|2.81|1.82|-14.16|-50.89|0|0|203161680|127610700|6760400|135478900|79347792|83917524|612579|2.76|74.84|1704
2022-02-19 15:52:15|adr_usa_0429|CANG|19|202109|202109|14|201806|202112|14.1|1.01|4.27|0.25|4.4|0.46|1.16|0.41|0.28|0.38|0|0|0|0|17.53|14.41|3.07|3|0.18|0.81|0.94|-2.13|0|0|490980856|694512100|3077200|150866600|0|0|0||0|3009
2022-02-19 15:52:16|adr_usa_0430|JMIA|15|202109|202109|-159|202209|198200|0|0|8.76|5.21|9.88|5.79|11.49|2.32|0.06|0.02|-36.13|-13.63|0|0|-102.17|-52.35|5.9|5|11.18|11.37|2.61|-1.26|0|0|298032758|187952000|18750000|920010700|0|0|0||0|4067
2022-02-19 15:52:17|adr_usa_0431|SOGO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:18|adr_usa_0432|QH|10|202109|202109|-159|202209|198200|0|0|0.59|0.06|0.56|0.08|3.11|0.6|0.12|0.27|-0.82|-0.79|0|0|-42.9|-20.34|4.4|2|0.06|0.12|-1.21|-3.45|0|0|38048186|39369000|3777400|36501800|0|0|0||0|708
2022-02-19 15:52:19|adr_usa_0433|CALT|18|202106|202106|-159|202209|198200|0|0|0|0|0|0|5.2|5.89|0|0|-15.95|-11.6|0|0|-24.22|-39.24|0|0|0.12|0.22|2.75|1.48|0|0|75914680|83272500|1037500|568574200|0|0|0||0|54
2022-02-19 15:52:21|adr_usa_0434|LOMA|22|202109|202109|17|201709|202112|11.32|7|1.12|1.5|1|1.51|7.28|1.21|1.17|0.06|0|0|0|0|28.57|4.58|6.24|4|0.35|0.5|1.26|1.24|0|0|60554821|43488900|738127600|771427200|0|0|0||0|2900
2022-02-19 15:52:22|adr_usa_0435|ORTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|13.49|0.62|0.1|0.14|-18.41|-54.26|0|0|-51.23|-53.43|0|0|2.18|1.58|1.02|-0.19|0|0|256302786|254143000|31023000|-72013300|0|0|0||0|224
2022-02-19 15:52:24|adr_usa_0436|DUO|13|202109|202109|1|201909|201912|205.5|223.93|1.26|-0.11|1.41|0.16|2.69|0.27|0.15|0.24|0|0|0|0|-81.42|-40.53|3.44|1|0.15|0.53|-0.01|0.91|0|0|111597527|95883100|2218300|-25613300|37128762|37892711|316037|0.465|-93.83|1725
2022-02-19 15:52:25|adr_usa_0437|BLCT|11|202109|202109|3|202006|202103|214.07|157.1|1.47|-0.01|1.96|0.33|2.2|0.62|0|0|0|0|0|0|-66.1|-33.25|8|7|0.37|0.45|1.43|0.7|0|0|72487213|57305000|2023000|-870800|56434203|56434203|224160|1.53|-84.85|755
2022-02-19 15:52:26|adr_usa_0438|IPHA|0||202106|1|201909|201912|10.7|11.12|4.24|5.49|6.54|8.3|2.06|2.27|0.05|0.12|-20.72|-28.4|0|0|-18.87|-43.09|0|0|0.06|0.13|-0.37|-4.24|0|0|133827779|141995600|12960600|238547200|360281040|0|470268|4.56|11.49|244
2022-02-19 15:52:27|adr_usa_0439|YIN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:28|adr_usa_0440|UXIN|18|202109|202109|-159|202209|198200|0|0|11.41|3.19|9.56|3.49|4.9|6.27|0.45|-0.08|0|0|0|0|-128.32|-72.67|2.46|1|1.81|1.48|0.58|3.86|0|0|93278500|33497400|10287100|559022500|552359868|749286728|2244546|1.39|49.46|693
2022-02-19 15:52:29|adr_usa_0441|AVDL|103|202109|202109|80|200103|202103|106.45|110.88|15.16|9.02|13.95|9.72|7.39|4.73|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.45|5|4.42|7.83|1.28|-1.58|0|0|75899711|181093000|9445000|428786400|0|0|0||0|32
2022-02-19 15:52:33|adr_usa_0442|ONE|18|202012|202012|9|201712|202003|59.27|72.26|2.28|0.31|2|0.05|8.72|1.3|2.89|14.85|0|0|0|0|214.43|-36.91|0|0|0.75|1.38|0.19|-0.13|0|0|234987787|145538100|301742400|150952000|23584840|23584840|1559512|3.65|-96.56|12667
2022-02-19 15:52:34|adr_usa_0443|SOHU|87|202109|202109|75|200303|202112|51.89|0.62|3.69|-1.03|4.77|0.68|3.68|0.51|0.47|1.23|-4.33|6.89|0|0|3.08|65.81|4|5|5.81|1.06|2.04|1.09|0|0|686838632|1573452000|324594000|-977428700|651305391|656403980|6992280|16.57|-3.55|7600
2022-02-19 15:52:38|adr_usa_0444|HKIB|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:38|adr_usa_0445|HUIZ|13|202109|202109|1|202103|202106|349.82|291.84|1.85|0.16|1.86|0.3|4.61|1.42|0.16|0.54|0|0|0|0|-24.1|-26.6|8.11|7|0.3|1.19|0.71|0.46|0|0|44635364|60722400|46472000|41658600|74295507|73020519|237623|1.43|-79.57|1314
2022-02-19 15:52:39|adr_usa_0446|CEPU|39|202109|202109|16|201712|202112|4.26|14.3|2.53|1.8|1.95|1.12|1.16|0.43|0.37|0.41|0|0|4.13|5.29|27.32|0.32|3.47|3|0.4|0.39|1.51|0.94|0|0|93190133|171742900|1077371000|790675100|492190590|491580081|729078|3.27|23.86|885
2022-02-19 15:52:41|adr_usa_0447|QD|21|202109|202109|17|201709|202112|6.23|1.24|2.04|-2.74|2.46|0.86|0.93|0.12|-0.21|0.07|0|0|0|0|17.56|10.16|5.47|3|4.13|2.22|0.8|-0.24|0|0|601912963|1202705400|187054500|-833354300|0|0|0||0|1047
2022-02-19 15:52:43|adr_usa_0448|FINV|21|202109|202109|12|201812|202112|3.65|3.99|1.43|0.44|1.97|1.01|1.67|0.86|0.02|0.02|0|0|4.23|3.45|38.39|26.43|6.69|7|0.77|1.48|0.76|0.3|0|0|470244073|786254500|22886000|594491400|1329035316|1389529750|6410874|4.69|106.78|3064
2022-02-19 15:52:44|adr_usa_0449|CTK|17|202109|202109|3|201809|201906|98.01|70.5|2.14|0.07|2.18|0.1|17.07|30.9|-0.11|-2.24|0|0|0|0|-113.71|-241.32|8.92|9|0.41|0.96|0.37|0.71|0|0|50758527|36061000|5400000|21239900|32610679|33157363|973917|0.4978|-77.82|759
2022-02-19 15:52:46|adr_usa_0450|PUYI|0||202106|3|201903|201912|48.82|43.63|13.98|11.51|15.75|12.88|8.5|7.61|0|0|0|0|0|0|3.54|-13.71|0|0|0.13|0.02|0.06|-1.84|0|0|41284257|40307700|6395400|336659100|376966875|0|560890|6.25|7.78|716
2022-02-19 15:52:47|adr_usa_0451|HMI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:52:47|adr_usa_0452|QK|3|201909||-159|202209|198200|0|0|0|0|0|0|0|0|-1.16|-0.49|0|0|0|0|0|0|0|0|0.08|0.12|0.85|3.13|0|0|21640500|3351500|52445900|32074000|30612890|24838434|124176|0.5549|-79.37|40
2022-02-19 15:52:48|adr_usa_0453|YRD|29|202109|202109|24|201512|202112|9.04|10.3|1.13|-0.03|1.58|0.33|2.85|0.34|0.05|0.23|0|0|0|0|33.26|3.28|7.92|7|1.91|0.3|1.05|-0.29|0|0|318467031|402730200|28775400|-9609100|232635680|237626389|226632|2.77|-9.18|13728
2022-02-19 15:52:50|adr_usa_0454|MOGU|16|202109|202109|-159|202209|198200|0|0|2.13|-0.83|3.31|0.6|1.06|0.23|0|0|0|0|0|0|-37.21|-39.93|3.67|3|0.22|0.07|0.49|0.28|0|0|163601600|95108100|1521700|-51462400|37280580|37133243|70850|0.3701|-82.49|605
2022-02-19 15:52:52|adr_usa_0455|EH|13|202109|202109|-159|202209|198200|0|0|49.78|49.59|50.27|52.66|18.6|12.7|0.12|0.07|-3.55|0.01|0|0|-45.2|-63.5|5.33|3|3.81|9.01|-1.29|-6.78|0|0|33985160|55167900|5476200|776553100|827000680|829850400|11567022|14.92|-29.32|227
2022-02-19 15:52:53|adr_usa_0456|ICLK|21|202109|202109|-159|202209|198200|0|0|2.19|1.23|2.04|1.37|2.58|1.38|0.44|0.24|-1.76|-0.8|0|0|-22.16|-1.74|4.24|4|0.69|1|0.31|-2.41|0|0|55362158|96698000|4534000|379874100|0|0|0||0|1145
2022-02-19 15:52:54|adr_usa_0457|ADXN|11|202109|202109|-159|202209|198200|0|0|7.43|4.84|11.88|7.04|2.77|2.78|0|0|-13.37|-23.26|0|0|-67.54|-81.54|0|0|0.23|0.22|-0.76|0.38|0|0|23939729|16602400|605700|23129700|0|0|0||0|27
2022-02-19 15:52:56|adr_usa_0458|IVA|4|202106|202106|-159|202209|198200|0|0|1316.15|1324.9|1451.77|1435.13|7.2|5.28|0.18|0.11|-3.19|-3.19|0|0|-43.24|-43.24|0|0|0.41|0.45|-0.07|0.1|0|0|70240120|111426100|3708100|457108800|556545282|528330552|65611|13.66|-5.79|94
2022-02-19 15:52:57|adr_usa_0459|BVXV|33|202109|202109|1|202106|202109|12.65|10.84|0|0|0|0|5.53|34.79|0|0|0|0|0|0|0|0|0|0|1.09|4.53|1.69|-0.28|0|0|10852993|10777400|13826500|44954900|46005738|35681949|15674298|2.49|-26.51|21
2022-02-19 15:52:58|adr_usa_0460|YJ|15|202109|202109|-159|202209|198200|0|0|0.44|-0.09|0.55|0.24|3.36|0.5|0|0|0|0|0|0|-8.34|-0.22|8.3|7|0.22|0.08|1.57|0.22|0|0|241623617|152186000|3371600|-42538200|109543158|109970441|85448|0.5135|-66.21|1036
2022-02-19 15:53:00|adr_usa_0461|BCYC|15|202109|202109|-159|202209|198200|0|0|36.52|129.88|39.48|117.21|4.61|10.3|0.17|0.17|-18.61|-11.07|0|0|-54.35|-42.57|0|0|0.93|1.89|-0.36|-0.62|0|0|130491667|259524000|5683000|1529213100|0|0|0||0|109
2022-02-19 15:53:01|adr_usa_0462|ITMR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:01|adr_usa_0463|JFU|8|201912|202106|-159|202209|198200|0|0|0.05|0.33|1.7|1.36|1.06|0.6|0|0|0|0|0|0|-46.32|-37.29|0|0|0.53|0.92|-0.65|-0.3|0|0|675620775|338104000|12128200|40421700|369973890|214710100|137941|1.1|5.77|1091
2022-02-19 15:53:03|adr_usa_0464|YI|17|202109|202109|-159|202209|198200|0|0|1.01|0.08|1.21|0.15|8.88|24.81|0.12|-1.37|0|0|0|0|-65.49|-178.44|3.23|4|0.34|1.22|-0.06|-2.09|0|0|134417040|143261200|47489900|145517700|267681082|268032829|856747|3.23|-49.64|2189
2022-02-19 15:53:04|adr_usa_0465|COE|26|202106|202106|7|202003|202112|107.65|4.82|1.71|-0.49|2.4|0.07|68.73|79.84|-0.04|-0.02|0|0.11|0|0|0|0|7.86|10|0.43|1|-0.33|1.55|0|0|113338900|190371700|22266200|-167577100|0|0|0||0|2479
2022-02-19 15:53:06|adr_usa_0466|LIZI|12|202109|202109|-159|202209|198200|0|0|1.06|0.08|1.19|0.29|8.93|2.5|0.24|0.24|0|0|0|0|-55.77|-61.46|8.89|9|1.54|1.62|1.85|1.85|0|0|44587720|79069900|8102600|23449300|0|0|0||0|658
2022-02-19 15:53:07|adr_usa_0467|VIST|18|202109|202109|10|201906|202112|517.9|1106.69|1.7|1.5|0.96|0.91|0.69|0.88|0.85|1.14|-64.98|-37.38|0|0|-4.41|0.12|2|3|0.11|0.07|2.56|0.99|0|0|155978075|269384000|1159653000|801283600|0|0|0||0|382
2022-02-19 15:53:08|adr_usa_0468|CNF|19|202109|202109|13|201809|202112|2.52|0.52|4.3|6.77|1.27|1.43|0.67|0.46|2.97|2.13|0|0|0|0|3.83|2.62|0|0|0.03|0.09|0.15|-3.13|12300067|7283900|371712069|327860500|3063800|1229674100|0|0|0||0|1062
2022-02-19 15:53:11|adr_usa_0469|TLC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:11|adr_usa_0470|WIMI|4|201906|202106|-159|202209|198200|0|0|3.01|1.67|2.59|1.4|2.55|1.13|0.1|0.1|0|0|0|0|-16.4|-14.87|0|0|2.1|3.7|2.75|-0.61|0|0|32965500|59372500|340000|283782800|283782784|177249024|4696457|3.04|-47.22|202
2022-02-19 15:53:12|adr_usa_0471|CAN|12|202109|202109|1|202109|202112|11.54|10.56|6.48|1.41|6.91|1.96|9.32|2.31|0.71|0.06|0.64|0.53|0|0|-50.55|47.44|3.38|8|2.78|3.61|5.37|5.12|0|0|108496360|262448200|8858500|616901400|879349625|910616305|20580614|5.15|-13.15|248
2022-02-19 15:53:13|adr_usa_0472|UCL|11|202109|202109|0|202006|202006|124.13|124.13|2.68|2.19|2.96|2.54|5.72|5.43|0.13|0.18|-1.77|-0.34|0|0|-96.16|-81.37|6.5|5|0.05|0.3|2.63|4.01|0|0|38077375|32801000|1978000|160578400|187066376|187116460|1399914|6.59|-37.48|578
2022-02-19 15:53:15|adr_usa_0473|BEDU|22|202106|202106|17|201703|202106|32.42|16.2|5.12|2.1|5.1|0.62|5.78|0.33|0.68|1.02|0|0|6.12|11.11|10.09|-1.01|2.89|1|0.19|0.01|1.15|1.38|0|0|334862590|130420900|355000900|438473000|128727576|128499372|30137|1.08|-83.13|3025
2022-02-19 15:53:16|adr_usa_0474|VIOT|17|202109|202109|13|201809|202112|17.73|6.35|0.71|-0.05|0.59|0.19|3.27|0.64|0.06|0.01|0|0|0|0|14.48|11.15|7.54|7|0.52|0.71|1.02|-1.05|0|0|153154347|210497200|19547500|-46761600|0|0|0||0|1182
2022-02-19 15:53:18|adr_usa_0475|SMMT|32|202106|202106|4|201806|201906|15.9|6.94|161.91|67.76|210.71|101.13|6.13|1.94|0.85|0.85|-43.03|-25.56|0|0|-262.07|-82.03|0|0|0.81|0.72|0.53|1.54|0|0|27944429|80248000|2540000|118112200|198360232|197828778|315006|2.03|-71.81|81
2022-02-19 15:53:20|adr_usa_0476|GNFT|0||202106|-159|202209|198200|0|0|15701.56|246.9|15344.7|281.43|10.01|5.83|0.93|2.18|-4.22|20.6|0|0|-48.35|-25.42|0|0|0.55|0.92|1.76|1.4|0|0|120277492|124214100|12290600|192561700|225962022|0|7217807|4.94|4.17|130
2022-02-19 15:53:21|adr_usa_0477|REDU|20|202106|202106|11|201709|202006|56.73|265.33|2.48|0.07|2.69|0.15|7.09|0.42|0.48|0.96|0|0|0|0|1.57|-5.68|5.25|6|0.63|0.75|1.35|2.28|0|0|128733261|79005100|107510900|12097100|27106144|27110847|469808|0.4799|-91.31|3621
2022-02-19 15:53:23|adr_usa_0478|SUPV|29|202109|202109|22|201603|202109|9.25|14.14|0.52|-0.29|0.76|0.4|1.64|0.36|0.54|0.05|14.62|-1.35|1.79|1.38|5.7|-0.41|0|0|1.07|0.75|0.79|1.34|2489074123|2836557500|551779881|331801300|97846600|-129135300|0|0|0||0|5021
2022-02-19 15:53:25|adr_usa_0479|NCNA|19|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.49|1.22|0|0|0|0|0|0|0|0|0|0|4.16|1.62|1.23|-1.49|0|0|87074611|95368000|1278300|31951200|0|0|0||0|29
2022-02-19 15:53:26|adr_usa_0480|RUHN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:27|adr_usa_0481|JG|19|202109|202109|-159|202209|198200|0|0|5.23|2.24|4.65|2.14|6.25|3.14|0.42|0.61|0.17|1.06|0|0|-30.41|-38.92|5.71|6|0.35|0.85|1.61|-0.2|0|0|53988631|18152000|10646300|122232100|0|0|0||0|568
2022-02-19 15:53:28|adr_usa_0482|CIH|12|202012||-159|202209|198200|0|0|0|0|0|0|27.32|5.2|0|0|0|0|0|0|0|0|0|0|1.75|0.39|1.58|0.49|0|0|57559100|127807400|6743600|-40800400|86807232|86448384|25156|0.96|-50.76|848
2022-02-19 15:53:30|adr_usa_0483|AIH|12|202106|202106|2|201909|202003|25.6|17.43|1.37|0.64|1.43|0.48|3.34|3.63|-0.86|1.58|0|0|0|0|-18.91|-60.79|8.25|10|0.52|0.8|-0.52|1.31|0|0|10805890|7308000|61027000|103465300|82120692|79976664|136534|3.48|-33.97|1665
2022-02-19 15:53:31|adr_usa_0484|ERYP|10|202106|202106|-159|202209|198200|0|0|0|0|0|0|2.52|1.5|0|0|0|0|0|0|0|0|0|0|0.06|0.59|1.44|-2.34|0|0|73249853|55739800|32245100|26825600|0|0|0||0|155
2022-02-19 15:53:32|adr_usa_0485|CYAD|5|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.62|2.78|0|0|0|0|0|0|0|0|0|0|0.74|0.08|1.29|0.73|0|0|49363190|7073100|3965700|54245100|61318140|59645550|7645444|3.81|-48.45|92
2022-02-19 15:53:34|adr_usa_0486|BFRA|35|202109|202109|2|201906|201912|193.69|240.21|9.96|2.73|9.39|2.82|23.77|4.93|-20.19|1.55|-0.56|-0.73|0|0|-65.57|-43.55|5.77|7|0.02|0.07|1.09|-0.01|0|0|15890008|35853700|4890100|83600200|0|0|0||0|167
2022-02-19 15:53:36|adr_usa_0487|SECO|18|202012|202106|-159|202209|198200|0|0|0.62|0.45|0.22|0.07|1.39|0.08|0.55|0.55|0|0|0|0|0|0|0|0|0.29|0.1|1.92|1.79|0|0|94106771|48971700|23961200|172747900|27455600|27529085|152431|0.3886|-83.32|848
2022-02-19 15:53:37|adr_usa_0488|MREO|0||202106|-159|202209|198200|0|0|0|0|0|0|3.09|1.47|0.22|0.22|0|0|0|0|0|0|0|0|3.51|5.5|1.71|1.8|0|0|60646400|152368700|3307800|36892700|0|0|0||0|38
2022-02-19 15:53:38|adr_usa_0489|KRKR|13|202109|202109|-159|202209|198200|0|0|1.58|0.29|2.1|0.88|1.9|0.94|0.01|0.01|0|0|0|0|-134.55|-54.04|6.22|6|0.08|0.19|0.3|-1.03|0|0|28003545|27501300|3260400|14255900|40675314|43184421|110690|1.055|-62.19|522
2022-02-19 15:53:39|adr_usa_0490|KTOV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:39|adr_usa_0491|SKYS|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:40|adr_usa_0492|TC|17|202109|202109|-159|202209|198200|0|0|1.8|0.61|2.35|0.78|2.34|1.53|0.02|0.03|0|0|0|0|-79.1|-30.58|8.46|8|0.05|0.08|0.3|0.83|0|0|37132113|15481900|1668800|41024700|55595375|52870125|137522|2.75|-15.52|769
2022-02-19 15:53:41|adr_usa_0493|LOV|7|202109|202109|-159|202209|198200|0|0|0.89|0.69|0.56|0.37|4.43|1.97|1.37|2.06|0|0|0|0|-46.92|-64.89|6.33|6|0.24|0.56|1.53|-1.57|0|0|14967910|12440000|9982000|153289200|81062210|81025010|1127335|3.1|-32.83|250
2022-02-19 15:53:43|adr_usa_0494|XYF|17|202109|202109|13|201809|202112|17.48|50.05|1.24|-0.96|3.83|0.97|0.93|0.31|0.08|0.02|0|0|0|0|7.02|1.53|0|0|0.13|0.23|0.1|0.96|13023633|3246800|221688820|379829200|948000|-185670700|182561670|193423908|164593|3.39|50.5|457
2022-02-19 15:53:44|adr_usa_0495|JFIN|16|202109|202109|11|201903|202112|6.22|1.86|1.15|0.36|1.24|0.46|0|0|-0.02|-0.02|0|0|0|0|0|0|9|9|0.16|0.25|1.12|2.16|0|0|32225836|27587300|8283400|96795300|124257500|124257500|235635|2.3|-27.87|894
2022-02-19 15:53:45|adr_usa_0496|TRVG|25|202112|202112|18|201706|202112|825.79|63.9|2.07|1.48|2.35|2.11|2.06|0.94|0.03|0.03|0|0|0|0|-7.14|1.5|7.6|7|1.36|0.17|1.27|1.15|0|0|210292439|290276300|72720200|498140600|0|0|0||0|834
2022-02-19 15:53:48|adr_usa_0497|LAIX|16|202106|202106|-159|202209|198200|0|0|1.88|0.07|2.13|0.23|22.82|16.85|0.15|0.03|0|0|0|0|-6460.33|-6460.33|8.5|10|0.43|0.42|0.68|0.05|0|0|65725814|20556300|12283400|9382500|29938740|30145320|73751|0.6|-63.07|1684
2022-02-19 15:53:49|adr_usa_0498|NNDM|29|202109|202109|-159|202209|198200|0|0|66.46|-81.59|76.65|170.38|3.15|0.66|0|0|-159.29|-5.8|0|0|-60|-5.66|1.25|1|2.24|8.42|1.95|-1.27|0|0|193434662|1385391000|12392000|-402465000|952990175|998809231|27472720|3.83|-55.62|92
2022-02-19 15:53:50|adr_usa_0499|WSG|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:53:51|adr_usa_0500|JT|14|201912|202106|-159|202209|198200|0|0|0.02|-0.43|0.79|0.23|10.15|0.21|0.22|0.27|0|0|0|0|-30.11|-30.05|0|0|1.09|0.77|0.9|1.59|0|0|142589585|91823700|2232600|-43063800|19647867|19596292|258636|0.9276|-65.52|696
2022-02-19 15:53:52|adr_usa_0501|FRSX|27|202109|202109|2|201806|201812|6.88|9.41|0|0|0|0|6.45|2.17|0|0|0|0|0|0|0|0|0|0|1.58|5.76|1.77|-3.43|0|0|21488532|49009000|2293000|62164300|0|0|0||0|64
2022-02-19 15:53:54|adr_usa_0502|RYB|21|202109|202109|17|201709|202112|71.2|4.78|1.16|-0.11|1.79|0.31|8.55|0.8|0|0|0|0|0|0|-8.52|17.08|2.24|3|0.96|0.25|0.76|-1.16|0|0|93069053|77746000|116725000|-19107400|52692592|54375199|33517|1.9101|-20.63|6338
2022-02-19 15:53:55|adr_usa_0503|ASLN|23|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.96|1.16|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.62|0.14|2.02|1.1|0|0|42801305|100503600|284200|10443600|0|0|0||0|18
2022-02-19 15:53:57|adr_usa_0504|MITO|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|22.62|33.35|0.94|0.94|0|0|0|0|0|0|0|0|0.28|0.1|1.41|-1.25|0|0|32257579|42277000|115000|16179600|0|0|0||0|29
2022-02-19 15:53:58|adr_usa_0505|STG|19|202109|202109|-159|202209|198200|0|0|1.23|-0.08|1.41|0.17|119.97|160.08|-0.33|-0.2|0|0|0|0|0|0|7.67|8|0.66|0.03|1.69|1.25|0|0|216202933|129796900|190692800|-29191000|65676992|65676992|386557|4.88|-62.46|7347
2022-02-19 15:53:59|adr_usa_0506|PLL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.82|4.81|0|0|0|0|0|0|0|0|0|0|1.84|7.29|-0.47|-1.12|0|0|10798533|81953200|36877500|742600300|0|0|0||0|20
2022-02-19 15:54:01|adr_usa_0507|BWAY|31|202109|202109|-159|202209|198200|0|0|3.66|2.51|3.96|3.91|6.69|2.2|0.33|0.53|-23.12|-31.87|0|0|-38.7|-15.71|6.27|7|0.2|0.36|1.1|-0.56|0|0|19816454|55336000|9052000|72673800|0|0|0||0|100
2022-02-19 15:54:03|adr_usa_0508|VRNA|22|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.92|2.44|0.03|0.03|0|0|0|0|0|0|0|0|0.16|0.26|-0.23|0.24|0|0|47764393|166547000|1523000|248145000|0|0|0||0|27
2022-02-19 15:54:05|adr_usa_0509|CLGN|30|202109|202109|1|202106|202109|82.46|72.7|8.39|8.12|10.26|10.08|3.91|3.61|-0.23|0|-16.58|-18.12|0|0|-175.01|3.45|4.39|7|0.37|0.8|0|0|0|0|7945244|45853000|5334000|129061600|0|0|0||0|52
2022-02-19 15:54:07|adr_usa_0510|AKTX|31|202109|202109|1|201609|201612|10.94|9.9|0|0|0|0|188.37|6.24|0|0|0|0|0|0|0|0|0|0|0.74|0.3|-2.47|-1|0|0|22496457|13391000|2100|57529000|70919977|69223016|131623|1.49|-19.89|9
2022-02-19 15:54:08|adr_usa_0511|JP|31|202109|202109|25|201506|202109|16.01|44.48|0.54|-1.01|1.62|0.57|1.87|0.2|0|0|0|0|8.89|16.35|6.36|-2.29|4.92|4|0.28|0.06|1.28|1.25|0|0|130058096|93367600|7355700|-59810200|33557452|33558260|93832|1.01|-46.28|580
2022-02-19 15:54:11|adr_usa_0512|IMMP|4|201706|201706|-159|202209|198200|0|0|0|0|0|0|3.12|4.67|0.14|0.14|0|0|0|0|0|0|0|0|0.5|0.18|2.15|1.58|0|0|19810730|45176700|232700|211842000|257364632|113289176|852914|3.44|15.99|28
2022-02-19 15:54:13|adr_usa_0513|FEDU|18|202012|202012|9|201709|201912|59.79|32.87|1.34|-0.97|3.02|0.72|1.87|0.33|0|0|0|0|0|0|-3.08|-4.44|0|0|0.2|0.14|-0.05|-2.28|0|0|81585944|78255600|25754400|-39722400|29607936|29607936|14245|0.64|-65.41|716
2022-02-19 15:54:15|adr_usa_0514|LGHL|0||202106|2|202006|202012|3.82|3.23|4.55|1.42|3.24|3.53|5.16|1.34|0.13|0.12|0|0|0|0|-6.72|-73.4|0|0|1.91|2.95|-1.01|-0.75|0|0|15887425|45415600|10264200|10485700|51706116|0|572141|1.32|-31.61|34
2022-02-19 15:54:16|adr_usa_0515|AACG|61|202109|202109|47|200712|201909|33.37|0.27|6.2|0.88|7.87|1.31|2.63|1.25|0.03|0.03|0|0|8.44|7.77|18.56|-26.31|3.81|4|0.11|0.01|1.05|0.9|0|0|33186216|11625000|13071200|26014400|37338511|37118004|34599|1.19|-7.81|580
2022-02-19 15:54:18|adr_usa_0516|PT|10|201912|202106|-159|202209|198200|0|0|1.52|1.45|0.79|0.57|2.41|2.89|-0.48|-2.5|0|0|0|0|-23.1|-41.6|0|0|0.85|0.94|-0.85|-2.78|0|0|48196627|58386100|16031000|48460000|19284476|18890517|58142|0.445|-55.01|157
2022-02-19 15:54:19|adr_usa_0517|WEI|6|201912|202106|2|201809|201903|6.5|7.32|0.03|-0.11|0.33|0.18|0.63|0.17|0.15|0.13|0|0|0|0|-14.49|-42.55|0|0|0.03|0.08|-0.4|0.47|0|0|191222791|51586600|5052500|-19024100|31284906|31282686|297183|2.22|-43.61|2382
2022-02-19 15:54:21|adr_usa_0518|MFH|29|202109|202109|1|202006|202009|63.56|60.67|71.3|1.3|48.85|0.95|1.68|4.83|0.16|0.36|5.46|7.7|0|0|-145.55|-67.72|1.41|1|0.8|2.92|0.01|0.74|0|0|3531404|5040000|353000|24286600|43435824|29837600|761415|3.04|-6.17|22
2022-02-19 15:54:23|adr_usa_0519|AMBO|40|202106|202106|43|201103|202112|38.71|24.59|0.74|-0.12|1.05|0.19|2.07|0.97|0.06|0.13|0|0|0|0|-9.24|-35.54|3.61|6|0.53|0.34|-11.06|-1.01|0|0|63836406|39609100|58293900|-14202400|22775494|22857716|158923|0.98|-55.66|3666
2022-02-19 15:54:25|adr_usa_0520|MOHO|13|202109|202109|2|201909|202003|183.1|327.78|0.28|-0.05|0.34|0.09|1.13|0.25|0.09|0.15|0|0|0|0|-5.89|-15.05|7|6|0.13|0.89|2.19|0.04|0|0|37429200|39154000|3935000|-8769000|14652657|17089340|187191|0.405|-82|455
2022-02-19 15:54:26|adr_usa_0521|XRF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:54:27|adr_usa_0522|KZIA|36|200806|200806|-159|202209|198200|0|0|6.08|7.2|6.4|0.66|4.58|4.34|0.03|0|-8.21|-31.54|0|0|-35.14|-49.84|0|0|0.68|0.02|1.42|-0.52|0|0|18392295|14889800|700|85458300|105629600|7807200|275322|8|-8.57|6
2022-02-19 15:54:30|adr_usa_0523|IMRN|0||202106|-159|202209|198200|0|0|17.39|-48.06|44.16|121.53|4.64|0.69|0.02|0|-30.33|-77.62|0|0|-53.64|-41.23|0|0|0.29|1.53|2.18|0.1|0|0|6479144|18819000|25400|-5354600|13464444|0|48043|2.37|-65.04|4
2022-02-19 15:54:32|adr_usa_0524|ATHE|24|200806|200806|-159|202209|198200|0|0|81.27|23.12|56.85|5.52|5.45|1.37|0|0|-26.98|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.84|-268.7|-0.49|0|0|12162143|21124300|72700|14096300|31289388|2713620|188263|0.78|-45.45|11
2022-02-19 15:54:35|adr_usa_0525|SFET|25|202106|202106|-159|202209|198200|0|0|9.06|0.46|10.68|2.9|3.65|0.89|0.5|1.16|0|0|0|0|-243.99|-53.62|2.8|3|1.9|1.37|0.33|-0.02|0|0|5511273|19304000|729000|2716100|22020141|22020141|160948|0.7351|-46.34|56
2022-02-19 15:54:36|adr_usa_0526|GSUM|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:54:37|adr_usa_0527|DXF|23|201506|202106|20|201612|202112|7.89|1.86|5.26|3.53|2.21|1.23|0.48|0.34|0.5|0.39|0|0|0|0|7.42|11.3|0|0|0.44|2.41|1.39|1.63|0|0|104884774|14800|6754000|62893400|21923160|4981305|439759|1.05|-16.08|11
2022-02-19 15:54:39|adr_usa_0528|ANTE|33|201512|202106|4|202012|202112|4.2|2.47|0.35|0.1|2.7|1.23|13.51|0.94|0.23|0.27|0|0|0|0|-116.71|-339.66|0|0|0.79|0.55|1.22|-1.13|0|0|89612865|2980000|19410000|1951400|29540364|26647814|97291|1.66|17.35|123
2022-02-19 15:54:41|adr_usa_0529|BNTC|24|202112|202112|-159|202209|198200|0|0|74.16|149.69|99.28|271.8|1.46|1.45|0|0|-42.85|-66.59|0|0|-76.23|-123.67|1|1|0.76|0.17|3.11|0.46|0|0|13755757|12329000|1156000|6745200|0|0|0||0|14
2022-02-19 15:54:43|adr_usa_0530|MTP|0||202106|-159|202209|198200|0|0|18.31|9.95|20.04|18.14|1.64|3|0.14|0.02|-25.86|-22.31|0|0|-61.77|-133.64|0|0|0.4|0.26|2|-0.68|0|0|15870043|5818300|1727200|7871900|14957798|0|204052|1.18|-31.77|33
2022-02-19 15:54:45|adr_usa_0531|APOP|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:54:45|adr_usa_0532|MDGS|20|201812|202106|2|202106|202112|5.1|3.54|14.49|-0.96|20.08|5.44|1.33|0.47|0.02|0.02|0|0|0|0|-89.04|25.46|0|0|0.74|0.41|2.64|-2|0|0|9226123|29688000|75000|-2492300|23668621|3779136|294514|0.9954|-47.67|39
2022-02-19 15:54:47|adr_usa_0533|ANCN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:54:47|adr_usa_0534|TRPX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:54:47|amer_0000|RY.TO|112|202109|202109|108|199412|202112|12.12|12.95|2.34|6.04|2.8|4.53|1.99|2.22|0.9|3.04|2.41|1.66|4.1|3.1|9.52|4.32|0|0|1.03|0.7|0.73|0.8|404497078504|810453000000|62869631312|232644000000|7424000000|285979093100|0|0|0||0|85301
2022-02-19 15:54:51|amer_0001|TD.TO|108|202109|202109|105|199509|202112|15.65|12.98|2.34|0.45|2.87|4.32|1.77|1.94|0.85|0.4|1.31|33.29|4.46|3.25|8.11|5.43|0|0|2.18|3.04|0.78|0.85|419675113967|1.148016E+12|67554340897|209498000000|9181000000|19067688000|0|0|0||0|89464
2022-02-19 15:54:56|amer_0003|BNS.TO|104|202109|202109|101|199609|202112|12.37|11.75|2.17|7.92|3.24|3.66|1.99|1.7|0.9|3.42|0.5|2.72|3.74|4.09|9.99|3.35|0|0|1.99|3.54|0.8|1.29|347084167130|583841000000|58404053234|120808000000|5621000000|239575997400|0|0|0||0|89488
2022-02-19 15:55:00|amer_0004|CNR.TO|104|202112|202112|100|199612|202112|16.56|22.55|4.55|8.33|3.87|7.62|3.08|5.11|0.67|0.55|3.16|3.3|1.51|1.58|12.9|14.4|3.96|5|0.9|0.61|0.71|1.29|0|0|261437247|838000000|41623000000|120546285000|0|0|0||0|22604
2022-02-19 15:55:05|amer_0005|SU.TO|124|202112|202112|108|199412|202112|51.16|19.78|1.97|1.73|1.6|1.38|2.08|1.27|0.45|0.42|-0.09|9.53|2.24|3.35|8.73|7.71|3.48|6|0.8|2.18|1.42|2.24|0|0|1448668288|2205000000|67772000000|59885210700|0|0|0||0|12591
2022-02-19 15:55:09|amer_0006|ENB.TO|136|202112|202112|108|199412|202112|37.04|17.22|3.66|4.04|2.14|2.23|3.69|1.8|1.98|1.24|0.81|5.14|4.04|6.92|4.31|4.6|2.61|4|2.66|3.71|0.38|0.52|0|0|418922130|286000000|100067000000|180326305000|0|0|0||0|10900
2022-02-19 15:55:13|amer_0007|BMO.TO|112|202109|202109|108|199412|202112|11.24|12.46|0.9|5.89|2.46|3.51|1.53|1.74|0.83|3.25|0.72|2.09|4.61|2.9|9.02|3.21|0|0|1.72|2.39|0.72|1.11|273659732013|530945000000|47653762802|125262000000|4869000000|159003314000|0|0|0||0|43360
2022-02-19 15:55:18|amer_0008|CNQ.TO|115|202109|202109|108|199412|202112|55.54|10.83|3.22|2.75|5.96|2.21|1.89|1.72|0.66|0.47|1.62|7.62|1.95|3.85|7.98|11.05|2.52|4|0.66|1.15|1.66|2.13|0|0|252123548|1200000000|68731000000|78651498400|0|0|0||0|9993
2022-02-19 15:55:22|amer_0009|MFC.TO|92|202112|202112|88|199912|202112|19.51|7.12|1.08|0.78|1.11|0.84|1.55|0.96|0.22|0.21|2.74|5.82|3.09|4.83|7.86|9.88|0|0|1.62|3.07|1.09|0.72|12984092054|20720000000|16058983871|22594000000|5984949600|43852293100|0|0|0||0|38000
2022-02-19 15:55:26|amer_0010|BAM.A.TO|102|202109|202109|100|199612|202112|21.81|29|5.19|4.67|1.69|1.35|1.76|2.42|2.41|3.88|-7.47|-1.43|1.88|0.83|2.84|1.25|2.24|3|1.08|0.48|0.85|1.87|0|0|6834643356|23928679600|137436224200|418804192900|0|0|0||0|150000
2022-02-19 15:55:30|amer_0011|CP.TO|82|202112|202112|78|200206|202112|18.84|21.66|4.43|11.98|3.52|7.77|3.64|9.05|1.03|0.6|2.18|-1.64|1.36|0.84|9.7|11.34|4.45|6|0.84|0.5|1.04|2.26|0|0|264127462|69000000|21200000000|95483351200|0|0|0||0|12262
2022-02-19 15:55:34|amer_0012|TRP.TO|148|202112|202112|108|199412|202112|22.83|31.96|6.17|8.74|2.66|4.43|2.07|2.05|1.61|1.59|-0.38|4.74|4.44|5.66|3.96|2.31|4.13|4|2.2|4.2|0.36|0.87|0|0|983281764|673000000|70196000000|114488490000|0|0|0||0|7017
2022-02-19 15:55:39|amer_0013|CM.TO|100|202109|202109|97|199709|202112|13.87|11.57|2.8|1.71|2.47|3.59|2.01|1.76|1.42|1.05|1.31|35.49|4.09|3.72|6.22|4.2|0|0|2.58|4.4|0.89|1.28|259738124479|578566000000|29491536958|91152000000|3286000000|34149233100|0|0|0||0|45282
2022-02-19 15:55:44|amer_0015|MG.TO|152|202109|202109|108|199412|202112|14.89|15.73|0.5|0.69|0.52|0.66|1.48|1.95|0.27|0.34|3.06|4.39|2.17|2.18|11.25|9.28|3.42|6|1|1.13|0.92|2.16|0|0|1414503969|3757049100|12735478900|31251323400|0|0|0||0|158000
2022-02-19 15:55:49|amer_0016|SLF.TO|88|202112|202112|84|200012|202112|26.35|11.49|1.09|1.12|1.06|1.21|1.44|1.76|0.25|0.36|4.03|0.94|3.57|3.28|8.07|13.29|0|0|2.19|3.08|0.81|0.66|3532760998|4392000000|8405661017|12278000000|1307000000|38559141100|0|0|0||0|24589
2022-02-19 15:55:52|amer_0017|ATD.B.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:55:52|amer_0018|G.TO|53|202106|202106|-159|202209|198200|0|0|0|0|0|0|22.13|2.8|0|0|0|0|0|0|0|0|0|0|0.09|0.29|0.91|3.37|0|0|2380847|26110800|15367000|47892000|74002740|75131700|49779|1.05|-64.16|13
2022-02-19 15:55:54|amer_0020|TRI.TO|104|202112|202112|100|199612|202112|26.31|10.48|3.93|9.72|3.38|9.52|2.35|4.09|0.47|0.27|6.2|3.76|2.87|1.34|9.41|32.36|2.31|4|1.5|0.33|0.44|0.57|0|0|1403088337|1129153800|639768900|77349072600|0|0|0||0|24000
2022-02-19 15:55:58|amer_0021|CVE.TO|52|202112|202112|48|200912|202112|24.42|57.44|1.53|0.84|1.14|0.65|1.6|1.35|0.51|0.53|-9.44|-11.69|2.6|0.56|3.33|1.7|4.02|6|1.12|0.96|2.28|1.01|0|0|1233428571|2873000000|36455000000|41160782600|0|0|0||0|5938
2022-02-19 15:56:01|amer_0022|ABX.TO|143|202109|202109|105|199509|202112|30.68|16.91|5|3.5|4.45|2.77|2.2|1.39|0.42|0.22|-0.28|3.77|1.22|1.87|1.86|5.3|2.65|4|0.94|0.58|0.74|-0.13|0|0|2074066288|6431741300|31561828900|52866562300|0|0|0||0|22600
2022-02-19 15:56:05|amer_0023|IMO.TO|152|202112|202112|108|199412|202112|25|59.5|1.34|1.16|1.27|1.11|2.91|1.48|0.26|0.22|5.2|5.28|1.86|2.28|14.5|9.57|3.11|2|0.48|0.84|1.09|0.53|0|0|698425913|1875000000|31378000000|33628922000|0|0|0||0|5800
2022-02-19 15:56:10|amer_0024|RCI.B.TO|112|202112|202112|94|199806|202112|72.79|19.81|2.97|3.45|1.74|2.08|9.86|2.89|13.35|1.98|-1.45|4.71|2.52|3.32|4.94|5.34|3.65|5|2.99|0.68|0.67|0.81|0|0|421697556|715000000|14666000000|50584650800|0|0|0||0|25300
2022-02-19 15:56:14|amer_0025|NA.TO|116|202109|202109|108|199412|202112|11.39|11.2|1.77|7.63|2.27|3.92|1.74|2.09|1.04|3.62|2.32|-5.24|3.71|2.99|8.18|4.52|0|0|2.62|3.78|0.86|1.12|83315535345|173911000000|11377325862|36809000000|1216000000|68658650900|0|0|0||0|26920
2022-02-19 15:56:19|amer_0027|L.TO|98|202106|202106|97|199709|202112|39.31|23.21|0.61|0.71|0.46|0.63|2.3|2.97|0.89|0.69|1.94|5.6|1.71|1.43|5.82|7.84|4.51|9|2.91|0.7|0.41|1.15|0|0|1309333333|2373000000|12616000000|38363138200|0|0|0||0|220000
2022-02-19 15:56:24|amer_0028|FFH.TO|116|202112|202112|108|199412|202112|43.88|4.11|1.07|0.29|0.92|0.56|1.32|0.77|0.55|0.47|-1.99|6.48|1.91|2.18|5.52|12.07|0|0|0.47|0.95|0.71|0.24|1145436167|1297975800|11027070168|32299152500|3511670300|9294096200|0|0|0||0|41044
2022-02-19 15:56:28|amer_0029|PPL.TO|91|202109|202109|84|199912|202012|24.21|18.41|5.28|4.13|3.92|2.7|2.1|1.45|0.68|0.76|2.5|4.39|7.4|6.57|5.55|-0.21|2.68|3|2.1|3.83|0.49|0.1|0|0|82530581|112000000|19165000000|32281505700|0|0|0||0|2623
2022-02-19 15:56:32|amer_0030|CPG.TO|73|202109|202109|70|200406|202112|105.48|1.64|5.13|2.36|3.79|1.41|1.57|0.66|0.39|0.41|1.88|2.43|7.03|0.52|-0.7|35.76|2.6|1|1.9|1.81|1.59|1.15|0|0|18230009|22000000|7675400000|6054007500|3544409232|3575172258|33340289|6.09|117.5|735
2022-02-19 15:56:36|amer_0031|POW.TO|105|202109|202109|107|199503|202112|15.89|9.94|1.01|0.55|0.46|0.42|1.84|1.25|0.6|0.56|3.32|1.69|3.54|4.2|3.92|5.51|0|0|2.47|3.7|0.8|0.71|826307143|3895000000|5852218750|24132000000|3548000000|37877542400|0|0|0||0|29900
2022-02-19 15:56:41|amer_0032|IFC.TO|68|202112|202112|51|200903|202112|21.98|14.63|1.42|0.65|1.38|1.52|2.14|2|0.23|0.33|0.57|0.39|2.59|2.07|10.88|11.38|0|0|0.46|0.35|0.36|1.02|87566667|735000000|2636187793|24997000000|774000000|11467402400|0|0|0||0|26000
2022-02-19 15:56:44|amer_0033|GIB.A.TO|113|202112|202112|101|199609|202112|30.54|20.92|1.53|2.38|1.53|2.29|2.36|3.88|0.31|0.44|2.41|5.32|0|0|10.26|13.69|3.28|6|5.97|1.1|0.75|0.71|0|0|276779129|1204935000|908346000|28902177700|0|0|0||0|80000
2022-02-19 15:56:48|amer_0034|ECA.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:56:49|amer_0035|SJR.B.TO|101|202109|202109|98|199706|202112|202.11|18.47|4.24|4.18|4.08|3.4|2.7|3.05|1.21|0.78|-0.54|4.5|2.62|3.18|5.29|9.43|3.09|6|3.17|5.34|0.64|1.7|0|0|309260561|292000000|5936000000|23075582900|0|0|0||0|9400
2022-02-19 15:56:53|amer_0036|GWO.TO|100|202112|202112|96|199712|202112|17.28|11.3|1.05|0.49|0.85|0.55|2.2|1.45|0.3|0.34|3.23|4.42|3.69|4.78|9.69|8.59|0|0|1.75|3.03|0.72|0.54|788820513|1542000000|3914338462|18531000000|1547000000|31993346600|0|0|0||0|28000
2022-02-19 15:56:57|amer_0037|FTS.TO|100|202112|202112|96|199712|202112|18.08|23.38|3.7|6.1|1.63|3.12|1.54|1.65|1.48|1.33|-6.1|2.62|4.07|3.35|3.35|2.84|4.29|4|3.12|1.91|0.19|0.4|0|0|146131240|131000000|37856000000|57676792000|0|0|0||0|9095
2022-02-19 15:57:01|amer_0039|CTC.A.TO|103|202109|202109|100|199612|202112|14.64|10.11|0.84|0.95|0.62|0.7|1.76|2.23|0.78|0.98|1.71|5.27|1.68|2.57|7.07|10.04|4.12|7|1.76|1.77|0.71|1.22|0|0|644731698|2114000000|6312300000|15177340200|0|0|0||0|31786
2022-02-19 15:57:05|amer_0040|IPL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:57:06|amer_0041|FM.TO|99|202109|202109|88|199912|202112|59.11|22.54|3.94|3.64|6.4|2.6|2.45|1.82|0.55|0.79|-9.39|-5.64|0.66|0.03|6.82|4.37|3.05|4|1.35|1.16|2.81|3.47|0|0|676239829|2369184000|24575026500|32888387700|0|0|0||0|16753
2022-02-19 15:57:10|amer_0044|FNV.TO|55|202109|202109|52|200812|202112|198.05|38|18.16|20.29|18.84|20.6|2.65|4.46|0.06|0.02|-1.14|0.85|1.14|0.84|3.51|12.23|3.42|5|1.14|0.77|0.68|1.39|0|0|529564620|442174200|6544612500|32702905500|0|0|0||0|35
2022-02-19 15:57:13|amer_0045|PWF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:57:14|amer_0046|QSR.TO|32|202112|202112|24|201512|202112|35.2|22.79|6.9|5.7|5.53|4.95|7.13|8.31|4.08|5.82|1.69|6.43|2.51|3.49|3.57|4.99|4.19|5|0.89|3.73|1.21|0.3|0|0|1867260628|1385316300|4033602600|40049951900|0|0|0||0|5200
2022-02-19 15:57:16|amer_0047|HSE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:57:16|amer_0048|DOL.TO|53|202109|202109|49|200909|202112|26.68|30.41|3.67|4.75|3.41|4.49|95.49|987.71|4.28|97.46|4.15|5.05|0.45|0.33|24.11|30.76|7.33|9|0.97|1.14|0.41|0.83|0|0|102226200|96999000|2184660000|20002605900|0|0|0||0|23300
2022-02-19 15:57:19|amer_0049|MRU.TO|105|202109|202109|40|201112|202112|15.65|19.57|0.81|1.01|0.72|0.9|2.62|2.51|0.37|0.41|4.48|3.94|1.44|1.16|14.83|9.35|4.04|7|1.04|1.55|0.13|0.66|0|0|181394203|198900000|4249400000|18582674800|0|0|0||0|90000
2022-02-19 15:57:22|amer_0050|SAP.TO|99|202112|202112|95|199803|202112|20.87|25.39|1.29|1.08|1.14|0.83|3.3|1.83|0.5|0.57|1.41|2.97|1.57|3.11|11.83|3.33|4.51|8|0.59|0.68|0.45|1.25|0|0|128888608|163000000|4392000000|15485002700|0|0|0||0|17300
2022-02-19 15:57:27|amer_0051|GIL.TO|99|202109|202109|94|199806|202112|16.73|17.02|1.74|3.01|1.55|3.01|2.35|4.25|0.37|0.32|3.75|4.85|1.55|1.06|14.23|19.55|4.21|7|7.52|1.14|0.78|0.92|0|0|99905159|496546200|1232782300|10765609200|0|0|0||0|46000
2022-02-19 15:57:31|amer_0052|CSU.TO|72|202112|202112|59|200703|202112|48.5|128.13|3.72|8.38|3.65|8.27|16.8|36.82|0.64|1.05|1|-0.15|1.18|0.21|23.41|13.84|7.33|10|0.52|0.68|0.51|1.07|0|0|277990494|1022100900|432035200|50939164200|0|0|0||0|25000
2022-02-19 15:57:35|amer_0053|T.TO|92|202112|202112|88|199912|202112|22.92|31.43|2.59|3.67|1.76|2.39|2.22|2.71|1.1|1.39|3.46|0.12|3.9|4.27|6.38|4.66|4.45|6|1.65|3.57|0.67|0.03|0|0|376757879|723000000|15926000000|60334460000|0|0|0||0|90800
2022-02-19 15:57:38|amer_0055|CIX.TO|100|202106|202106|99|199703|202112|53.3|11.6|4.49|2.75|4.12|1.78|4.89|2.83|0.55|2.24|7.71|4.57|5.02|3.3|13.94|9.16|5.85|7|0.96|3.25|0.92|1.34|0|0|156660762|791429000|122178000|6965803400|0|0|0||0|2079
2022-02-19 15:57:43|amer_0056|BCE.TO|152|202112|202112|108|199412|202112|16.39|22.01|2.5|3.91|1.58|2.54|2.33|3.21|1.09|1.31|2.59|4.26|4.46|5.32|6.56|5.58|3.38|6|2.3|3.55|0.34|0.45|0|0|989358106|207000000|28235000000|91159096000|0|0|0||0|50704
2022-02-19 15:57:48|amer_0057|KEY.TO|75|202112|202112|44|201012|202112|32.23|19.28|2.32|2.44|1.77|1.27|3.83|2.37|0.83|1.32|-0.1|4.51|4.91|6.17|7.94|5.37|3.73|3|1.2|3.74|0.94|0.76|0|0|49438148|15940000|6809033000|9804328300|0|0|0||0|1005
2022-02-19 15:57:51|amer_0058|AEM.TO|151|202109|202109|108|199412|202112|126.77|20.16|8.36|3.69|7.76|3.33|2.79|2.19|0.46|0.27|-3.39|3.14|0.83|2.67|1.45|8.77|2.66|5|2|1.43|0.87|0.26|0|0|315365778|310713200|9700914000|18174817200|0|0|0||0|6482
2022-02-19 15:57:56|amer_0059|CCO.TO|116|202112|202112|103|199412|202009|45.59|113.67|4.79|7.15|4.45|7.44|2.07|2.27|0.22|0.21|0.63|0.29|1.38|0.28|4.98|-1.74|2.23|2|2.03|0.77|1.21|1.15|0|0|428817856|1332353000|3576599000|10642499500|0|0|0||0|1931
2022-02-19 15:58:00|amer_0060|ARX.TO|100|202112|202112|96|199712|202112|33.81|16.04|4.64|2.51|3.83|1.57|1.83|1.46|0.29|0.29|1.67|4.55|6.63|2.26|7.91|12.78|2.97|5|2.32|2.06|0.89|0.54|0|0|83584763|27200000|10399600000|9680734000|0|0|0||0|422
2022-02-19 15:58:04|amer_0061|TOU.TO|47|202109|202109|44|201012|202112|96.12|7.41|8.33|3.68|7.3|3.09|1.49|1.3|0.17|0.13|-2.25|-0.47|2.78|1.6|3.89|15.08|3.1|6|3.38|1.31|0.87|-0.33|0|0|101330909|210930000|13366198000|14960982100|0|0|0||0|296
2022-02-19 15:58:07|amer_0062|MX.TO|120|202112|202112|108|199412|202112|31.34|13.25|1.5|1.02|1.25|0.77|1.85|1.93|0.72|1.28|5.04|6.91|2.55|0.76|8.05|12.09|3.35|6|0.64|0.88|1.28|-0.31|0|0|489521493|1187866000|4697775700|5808733200|0|0|0||0|1489
2022-02-19 15:58:12|amer_0064|SNC.TO|103|202109|202109|100|199612|202112|38.99|386.74|0.94|0.94|0.81|0.77|3.23|1.95|1.26|0.66|-3.83|-17.53|1.44|0.26|6.27|0.35|2.64|2|1.58|1.28|0.76|1.47|0|0|960474369|704517000|695976000|6683865400|0|0|0||0|37584
2022-02-19 15:58:16|amer_0065|BB.TO|99|202109|202109|80|199803|201803|129.98|18.59|7.76|5.17|8.41|5.31|5.17|2.73|0.18|0.48|1.79|-0.51|38.91|5.86|2.31|-20.64|3.98|6|3.08|0.55|1.54|-3.82|0|0|1535913181|908219400|122284800|4819556400|0|0|0||0|3497
2022-02-19 15:58:21|amer_0066|VET.TO|104|202109|202109|102|199606|202112|27.88|3.58|4.67|2.45|3.91|1.45|2.9|1.49|0.6|1.01|1.87|1.91|10.07|46.08|9.29|22.81|3.7|6|1.61|4.47|1.23|0.96|0|0|66773383|3603000|4915537000|4340912000|2575561500|2575116300|28901199|15.9|190.86|747
2022-02-19 15:58:26|amer_0067|ALA.TO|91|202109|202109|46|201006|202112|61.21|17.47|3.49|1.88|1.71|0.84|1.61|1.24|0.91|1.1|-7.92|1.14|5.96|3.67|5.29|3.16|3.54|5|1.5|3|0.87|1.25|0|0|81147214|163000000|11488000000|17161134300|0|0|0||0|2984
2022-02-19 15:58:29|amer_0069|WN.TO|107|202109|202109|104|199512|202112|36.58|49.05|0.6|0.72|0.35|0.39|2.33|3.53|1.44|2.13|2.55|10|2.11|1.57|3.73|-1.31|3.99|8|0.5|0.69|0.38|0.82|0|0|2418202247|2646000000|14886000000|40807920400|0|0|0||0|225299
2022-02-19 15:58:33|amer_0070|EMP.A.TO|104|202109|202109|101|199609|202112|15.82|14.44|0.35|0.38|0.24|0.36|1.46|2.19|0.82|0.25|0.61|5.62|2.18|1.51|5.47|12.33|4.59|9|0.41|0.86|0.21|0.62|0|0|335219608|446000000|7977900000|10863929100|0|0|0||0|128000
2022-02-19 15:58:37|amer_0071|PEY.TO|93|202109|202109|44|201012|202112|21.95|10.74|7.76|3.69|5.84|2.18|2.26|1|0.77|0.71|2.87|0.89|5.48|0.93|14|5.27|3.51|5|1.59|3.03|0.84|-1.02|0|0|11353889|13038000|3602118000|2680642100|0|0|0||0|51
2022-02-19 15:58:40|amer_0072|CU.TO|115|202109|202109|108|199412|202112|16.15|38.97|5.66|6.04|3.06|2.95|2.05|1.96|1.31|1.48|2.14|5.49|3.8|4.8|5.69|2.02|3.13|4|3.02|2.24|0.33|0.96|0|0|560286929|573000000|17854000000|20343503300|0|0|0||0|4473
2022-02-19 15:58:45|amer_0073|IGM.TO|112|202112|202112|108|199412|202112|16.76|11.9|5.05|4.34|4.15|3.21|3.03|1.79|0.83|1.11|4.48|7.11|5.28|4.93|11.6|7.16|4.69|6|1.84|1.29|1.02|1.35|641122132|155124000|1003877381|2583880000|315964000|15559536000|0|0|0||0|3525
2022-02-19 15:58:49|amer_0074|YRI.TO|95|202106|202106|71|200403|202112|28.67|34.23|7.01|3.29|16.45|2.68|1.52|1.09|0.2|0.18|-0.06|-0.98|1.29|2.27|-12.53|2.44|2.96|5|1.71|0.66|1.22|0.06|0|0|216489358|621492700|8643377800|7386300900|0|0|0||0|5128
2022-02-19 15:58:53|amer_0075|REI.UN.TO|108|202112|202112|103|199603|202112|25.25|12.14|10.4|12.39|5.77|6.19|1.52|0.92|1.08|0.84|1.69|6.9|10.8|4.18|5.54|4.09|2.8|3|0.53|1.6|0.53|1.3|0|0|71699000|77758000|9404000|13698982200|7106743180|7241745080|26131940|22.94|34.88|586
2022-02-19 15:58:57|amer_0076|BTE.TO|103|202109|202109|88|199912|202112|21.86|1.63|3.53|2.29|2.34|1.3|2.4|1.22|0.83|0.93|-25.37|-27.26|10.56|22.56|1.71|48.29|2.92|4|2.41|4.12|1.97|1.75|0|0|25815041|1375000|4269385000|3749833000|0|0|0||0|206
2022-02-19 15:59:01|amer_0077|IAG.TO|87|202112|202112|83|200103|202112|16.6|9.83|0.55|0.53|0.51|0.55|1.4|1.18|0.2|0.21|1.05|2.42|2.56|2.87|9.35|10.27|0|0|0.8|0.67|0.98|0.98|735312500|1817000000|1013793443|1546000000|369000000|8286975700|0|0|0||0|7700
2022-02-19 15:59:05|amer_0078|FTT.TO|108|202112|202112|104|199512|202112|29.8|15.48|0.94|0.87|0.65|0.73|2.23|2.22|1.02|0.64|1.29|6.05|2.05|2.72|5.58|9.79|4.43|8|0.82|0.77|1.17|2.58|0|0|211583770|502000000|1348000000|6167510000|0|0|0||0|12452
2022-02-19 15:59:10|amer_0079|WFT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 15:59:10|amer_0080|ELD.TO|111|202109|202109|102|199603|202109|109.15|89.34|9.48|1.83|7.77|1.73|2.22|0.46|0.17|0.14|-0.45|0.93|0.85|1.11|-5.8|-2.05|2.32|3|2.1|0.42|1.61|2.12|0|0|260466104|588202700|5064417900|2260230500|0|0|0||0|2920
2022-02-19 15:59:14|amer_0081|PSK.TO|29|202112|202112|25|201509|202112|91.98|32.98|18.45|13.4|17.68|11.87|3.37|1.37|0.03|0.25|2.31|-7.33|4.04|2.27|3.46|4.76|2.68|3|2.16|2.53|1.92|2.35|0|0|88497500|10000000|2826500000|3408512500|0|0|0||0|56
2022-02-19 15:59:16|amer_0082|CAE.TO|115|202112|202112|108|199412|202112|43.51|71.04|2.18|3.87|1.82|2.93|3.36|2.57|0.76|0.7|-0.19|-10.53|3.22|1.22|8.8|1.79|2.97|4|0.61|0.81|1.15|2.35|0|0|237246083|463500000|2481900000|12753482300|0|0|0||0|11000
2022-02-19 15:59:21|amer_0083|TRQ.TO|103|202109|202109|30|201406|202112|44.15|6.22|46.61|3|169.56|1.75|3.62|0.33|0.34|0.42|-8.6|2.17|0|0|-17.36|4.1|1.63|4|1.37|0.68|1.62|0.58|0|0|742382194|1085526900|14875758100|7094044500|0|0|0||0|3093
2022-02-19 15:59:26|amer_0084|BBD.B.TO|103|202109|202109|100|199612|202112|24.01|0.64|0.95|1.45|0.59|0.52|4.71|2.08|3.35|-2.28|-2.27|23.18|1.98|6.35|1.19|111.79|2.43|2|2.44|0.78|1.63|0.86|0|0|2747820128|2231544400|1066706300|11036029100|0|0|0||0|13800
2022-02-19 15:59:31|amer_0085|ACO.X.TO|115|202109|202109|108|199412|202112|13.29|22.95|2.75|4.34|0.81|1.2|1.54|1.2|2.33|2.45|-1.08|5.06|2.38|4.2|2.79|1.22|0|0|1.68|2.26|0.51|1.15|0|0|654566667|837000000|18718000000|17674753800|0|0|0||0|6177
2022-02-19 15:59:36|amer_0086|MEG.TO|50|202109|202109|44|201012|202112|85.07|30.28|4.93|1.61|3.66|0.94|1.02|1|0.84|0.76|-3.53|2.02|0|0|-2.08|1.89|3.07|5|5.29|1.3|2.81|3|0|0|721441979|210000000|5994000000|6181989100|0|0|0||0|396
2022-02-19 15:59:39|amer_0087|K.TO|142|202112|202112|108|199412|202112|152.32|7.04|3.62|2.22|3.22|1.99|1.49|1.08|0.2|0.21|-0.28|8.08|1.36|2.09|-6.09|2.59|2.19|6|2.68|1.06|1|1.05|0|0|634086501|747500200|9718905800|10186096100|0|0|0||0|8951
2022-02-19 15:59:45|amer_0088|TA.TO|101|202109|202109|95|199612|202009|60.72|28.34|3.41|2.9|1.62|1.43|1.67|5.51|1.25|1.85|3.22|1.99|5.23|1.32|1.84|-9.87|3.72|5|3.05|3.36|0.59|-0.46|0|0|183569934|1080000000|5290000000|7686000000|0|0|0||0|1487
2022-02-19 15:59:49|amer_0089|HR.UN.TO|92|202112|202112|86|200006|202112|26.3|7.82|9.91|9.6|4.37|4.27|1.25|0.73|1.48|0.82|-0.87|15.03|7|4.25|3.33|5.17|2.8|3|1.07|0.26|0.71|2.37|0|0|52886545|124141000|7941401000|8457911800|4687146750|4687146750|13814237|16.25|22.27|733
2022-02-19 15:59:52|amer_0090|ERF.TO|99|202109|202109|35|201103|201912|44.14|5.32|3.03|2.66|2.37|1.97|1.78|4.98|0.43|1.6|4.54|-7.34|5.27|1.2|3.74|-9.09|3.13|6|2.11|1.5|2.46|1.97|0|0|60675751|54114000|1762289000|4477477000|0|0|0||0|360
2022-02-19 15:59:55|amer_0092|NGD.TO|97|202109|202109|67|200103|201712|211.47|26.51|972894.56|1.76|859822.15|1.31|3.14|1.22|0.34|0.59|-8.96|17.07|0|0|-6.67|-2.43|2.67|3|3.66|1.67|0.99|2.72|0|0|215688684|258902100|2431894600|1653700300|0|0|0||0|1590
2022-02-19 16:00:00|amer_0093|FCR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:00:01|amer_0094|POU.TO|115|202109|202109|108|199412|202112|71.59|7.75|6.79|3.34|5.36|2.77|2.28|1.38|0.74|0.22|-2.1|2.08|0.45|0.8|2.77|16.33|2.18|6|3.75|5.59|1.86|0.78|0|0|51658078|1414000|2828527000|3980707500|3459724476|3508476610|14631353|24.59|391.8|497
2022-02-19 16:00:09|amer_0096|CCL.B.TO|103|202109|202109|100|199612|202112|18.79|20.49|1.42|2.38|1.14|2.2|2.24|3.35|0.81|0.47|0.99|1.65|1.71|1.23|7.63|11.32|0|0|0.62|0.78|0.67|1.75|0|0|237761872|622500000|2008000000|13056370200|0|0|0||0|22200
2022-02-19 16:00:16|amer_0100|WSP.TO|62|202109|202109|32|201312|202112|30.95|51.15|1.13|2.34|0.99|2.2|2.26|4.67|0.27|0.39|-4.47|-1.42|2.71|0.82|6.85|7.72|7.07|10|0.76|0.18|1.06|0.93|0|0|183595689|773800000|1280000000|22520701600|0|0|0||0|47000
2022-02-19 16:00:19|amer_0103|CWB.TO|100|202109|202109|97|199709|202112|13.21|10.31|4.52|6.29|4.1|3.31|1.6|1.04|0.49|0.85|0.8|-0.35|3.49|3.06|8.83|5.82|0|0|2.54|0.54|1.2|1.26|11488979430|29975739000|286812921|299848000|130698000|6421046000|0|0|0||0|2789
2022-02-19 16:00:26|amer_0104|GEI.TO|46|202109|202109|42|201106|202112|36.59|29.12|0.66|0.75|0.47|0.52|3.01|5.09|1.19|2.44|-1.21|-2.25|6.03|6.24|2.15|5.27|3.39|4|1.36|0.84|1.05|1.58|0|0|91627349|76419000|1647202000|4832694600|0|0|0||0|500
2022-02-19 16:00:29|amer_0105|ACQ.TO|61|202109|202109|57|200709|202112|31.68|10.25|0.43|0.41|0.24|0.28|1.69|2.7|1.81|1.94|2.02|1.75|8.99|1.68|0.46|8.97|6.34|8|2.55|0.93|1.29|1.76|0|0|56668770|220857000|518785000|1765047400|0|0|0||0|4035
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|103|202106|202106|101|199609|202112|72.7|19.96|9.26|12.2|4.86|5.53|5.7|0.88|-2.87|0.95|0.44|2.14|3.98|1.84|3.75|2.14|2.79|3|1.11|1.38|0.45|0.8|0|0|115823586|43035000|30137000|5714310100|2771021140|2528112712|6041174|54.28|54.29|1600
2022-02-19 16:00:40|amer_0108|KXS.TO|34|202109|202109|25|201506|202109|1009.33|23115.88|10.28|15.19|11.65|16.59|11.6|12.41|-0.34|-0.34|-0.93|-0.03|0|0|10.96|0.01|7.31|8|0.8|0.34|0.52|-0.35|0|0|198831961|306793900|123398100|4548004900|0|0|0||0|986
2022-02-19 16:00:42|amer_0109|LNR.TO|112|202109|202109|108|199412|202112|12.86|10.15|0.91|0.73|0.79|0.73|1.87|1.07|0.41|0.17|1.33|5.17|1.26|0.91|11.27|8.78|3.21|5|0.47|0.37|1.03|1.38|0|0|171342929|805996000|2439853000|4922106200|0|0|0||0|25870
2022-02-19 16:00:47|amer_0110|MTL.TO|100|202112|202112|51|200903|202112|22.74|18.05|1.6|1.33|1.27|0.85|1.72|1.25|0.4|0.75|4.37|6.74|5.02|4.01|8.87|4.78|3.76|5|1.25|1.68|1.12|1.44|0|0|81745127|6221000|1064092000|1773141200|0|0|0||0|3316
2022-02-19 16:00:50|amer_0112|WJA.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:00:50|amer_0114|VII.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:00:51|amer_0115|AGI.TO|87|202109|202109|59|200612|202109|96.49|80.32|6|3.22|6.1|3.53|2.53|1.08|1.12|0.04|-1.18|2.28|1.81|1.24|-5.54|-0.42|3.8|4|1.25|0.25|1.45|0.43|0|0|186215797|298821500|3835832900|3456181100|0|0|0||0|1700
2022-02-19 16:00:54|amer_0116|STN.TO|99|202109|202109|96|199712|202112|25.76|39.7|1.23|1.92|1|1.76|2.76|3.97|0.39|0.35|-0.45|2.19|1.36|0.91|9.43|7.53|5.33|9|2.71|0.91|0.93|0.9|0|0|68562871|282800000|656300000|8523403700|0|0|0||0|22000
2022-02-19 16:00:58|amer_0117|SCL.TO|119|202109|202109|35|201303|202112|38.08|9.33|1.21|0.46|1.08|0.29|1.97|0.5|0.24|0.47|3.42|5.44|4.97|17.05|8.21|3.19|3.98|7|1.43|2.22|1.95|0.41|0|0|127458872|116913000|383919000|557525300|0|0|0||0|5108
2022-02-19 16:01:02|amer_0119|CFP.TO|115|202109|202109|108|199412|202112|27.66|2.36|0.76|0.43|0.54|0.52|1.24|1.14|0.51|0.08|1.36|4.87|2.39|1.87|4.13|46.65|3.74|10|4.04|2.03|0.95|-0.16|0|0|198303151|1460600000|2004200000|2904747300|0|0|0||0|7111
2022-02-19 16:01:06|amer_0120|PXT.TO|51|202109|202109|41|201109|202112|104.3|8.28|100.38|1.83|115.42|2.4|1.93|1.48|0.14|0.06|0|0|0|0|6.69|19.21|5.89|8|1.64|1.26|1.91|-0.22|0|0|224427225|460862400|1324332900|2102145400|2563007804|2631180120|11206957|21.26|19.51|348
2022-02-19 16:01:09|amer_0121|EMA.TO|116|202112|202112|108|199412|202112|17.74|31.77|3.97|5.89|1.92|2.97|1.77|1.9|1.63|1.62|-0.65|1.22|4.58|4.07|3.71|2.22|3.06|3|3.71|4.2|0.18|0.53|0|0|284952326|394000000|20353000000|33966541900|0|0|0||0|7140
2022-02-19 16:01:13|amer_0123|D.UN.TO|99|202109|202109|96|199712|202112|54.25|9.79|7.71|12.07|3.81|7.04|1.02|0.75|1.22|0.78|14.9|7.84|7.43|4.06|4.43|5.26|2.07|2|1.63|6.28|0.57|1.47|0|0|41018327|8108000|1606000|2394169200|1183097124|1395535800|5020622|24.63|24.39|220
2022-02-19 16:01:18|amer_0124|HBM.TO|99|202109|202109|55|200509|201906|37.65|46.02|1.99|2|199.75|1.36|1.17|1.26|0.51|0.79|-8.83|-13.01|0.71|0.22|-10.93|-7.94|3|2|2.73|1.13|2.64|1.91|0|0|408361373|379363100|4749665600|3524488400|0|0|0||0|2530
2022-02-19 16:01:23|amer_0125|MFI.TO|103|202109|202109|100|199612|202112|34.62|28.89|0.68|1.04|0.54|0.81|2.06|1.76|1.01|0.56|0.51|1.04|1.44|2.46|5.48|4.29|3.17|6|0.82|1.95|0.36|1.26|0|0|121825697|73468000|2283934000|4718155700|0|0|0||0|13500
2022-02-19 16:01:27|amer_0126|RUS.TO|116|202112|202112|96|199712|202112|15.6|4.88|0.49|0.55|0.39|0.5|1.45|1.7|0.61|0.24|5.61|4.95|5.56|4.52|6.69|32.2|3.59|9|4.37|4.53|1.3|1.86|0|0|120761885|133100000|389100000|2050349300|0|0|0||0|3300
2022-02-19 16:01:31|amer_0127|HCG.TO|104|202112|202112|100|199612|202112|12.86|8.31|11.14|7.35|4.71|3.71|2.3|0.96|4.18|2.69|-7.74|9.93|1.51|5.78|10.28|4.82|0|0|2.26|2.81|0.84|0.75|7349884001|14013372000|577187818|756043000|28096000|4081462100|0|0|0||0|755
2022-02-19 16:01:36|amer_0128|TOG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:01:36|amer_0130|OR.TO|34|202109|202109|29|201406|202109|60.33|202.14|14.58|12.32|14.51|10.57|1.61|1.53|0.18|0.25|-2.46|2.85|1.34|1.35|-1.68|0.1|2.33|3|2.34|1.92|0.35|1.82|0|0|247336467|151945000|636864000|2940730600|0|0|0||0|31
2022-02-19 16:01:38|amer_0131|LIF.TO|91|202109|202109|37|201209|202112|12.66|6.7|10.98|8.78|11.16|9.19|3|4.49|0.28|0.86|10.12|18.88|6.37|16.91|23.26|64.44|4.83|7|1.19|0.88|2.29|2.31|0|0|22991804|110741000|236975000|2291179000|0|0|0||0|2620
2022-02-19 16:01:41|amer_0132|CJ.TO|35|202109|202109|32|201312|202112|8.09|1.68|3.64|2.27|2.81|1.6|0.83|0.95|0.32|0.3|0.32|2.15|11.91|19.05|-6.85|57.55|4.93|8|4.2|1.7|3.09|3.95|0|0|2860500|178000|989311000|848723000|0|0|0||0|158
2022-02-19 16:01:43|amer_0133|ARE.TO|99|202109|202109|96|199712|202112|20.35|17.22|0.31|0.32|0.29|0.32|1.34|1.13|0.92|0.89|-3.19|3.26|2.45|4.12|3.37|4.29|3.31|4|3.04|2.12|0.93|1.23|0|0|203418367|551813000|376149000|1280345000|0|0|0||0|5540
2022-02-19 16:01:48|amer_0134|BNE.TO|111|202109|202109|102|199606|202112|26.95|1.21|6.68|2.36|12.41|0.95|23.21|0.52|2.94|0.81|0.5|-15.54|8.57|5.53|3.53|26.97|2.68|3|1.55|0.68|1.29|3.85|0|0|8191359|164000|900058000|482824300|187252005|193468005|317662|5.55|204.95|36
2022-02-19 16:01:52|amer_0135|QBR.B.TO|150|202106|202106|108|199412|202112|26.41|13.21|1.74|2.82|0.65|1.56|3.68|5.53|4.33|6.48|-4.93|2.18|1.07|3.9|2.49|7.04|2.84|7|4.15|2.42|0.62|1.55|0|0|181484299|1999300000|3287500000|12646691600|0|0|0||0|9787
2022-02-19 16:01:57|amer_0136|GUD.TO|31|202109|202109|28|201412|202112|42.99|21.2|130.15|2.11|270.48|2.8|1.2|0.74|0.05|0.04|-4.58|6.82|0|0|8.08|3.53|2.14|4|1.81|3.96|0.89|-0.22|0|0|532609090|169907000|28003000|514303100|0|0|0||0|973
2022-02-19 16:01:59|amer_0138|BAD.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:02:00|amer_0139|BIP.UN.TO|60|202112|202112|49|200909|202112|137.67|27.95|8.22|6.04|3.51|1.66|1.75|3.08|-0.58|-3.13|-15.75|-7.33|4.67|3.31|3.03|1.76|3.17|4|0.2|0.4|0.46|0.01|0|0|994336668|1791862600|50098236400|82596021300|0|0|0||0|192000
2022-02-19 16:02:03|amer_0140|RNW.TO|37|202109|202109|34|201306|202112|43.91|33.91|11.49|12.21|8.43|10.82|1.61|2.39|0.47|0.4|2|2.01|6.41|5.04|3.72|4.9|3.75|4|0.75|1.23|0.62|-0.08|0|0|71519818|240000000|1937000000|5618685000|0|0|0||0|5
2022-02-19 16:02:05|amer_0141|CFW.TO|99|202109|202109|96|199712|202112|63.2|2.21|7.83|0.57|7.57|0.33|7.16|0.45|0.51|1.06|5.27|81.5|2.76|8.07|4.55|9.64|2.78|1|1.4|0.22|2.07|4.91|0|0|46225895|6043000|603102000|529832600|0|0|0||0|2350
2022-02-19 16:02:09|amer_0143|AQN.TO|91|202109|202109|49|200909|202112|33.93|14.17|5.86|8.36|3.02|4.06|1.76|1.98|0.8|1.34|-7.96|-4.95|4.55|4.59|3.21|5.15|3.55|4|2.02|1.57|0.2|-0.25|0|0|55924927|243387100|14154651900|23032384100|0|0|0||0|3441
2022-02-19 16:02:12|amer_0144|SES.TO|51|202109|202109|38|201009|202003|83.21|85.96|1.54|0.97|1.34|0.36|1.83|1.27|0.38|0.95|1.32|-9.52|4.07|0.57|-0.18|-5.38|3.09|2|1.78|0.75|1.63|2.11|0|0|10375468|13000000|1944000000|2802417400|0|0|0||0|950
2022-02-19 16:02:14|amer_0146|FSV.TO|38|202112|202112|27|201503|202112|71|69.26|1.8|2.88|1.62|2.77|11.01|11.18|1.63|0.82|-0.71|0.33|0.64|0.37|2.72|10.17|7.22|9|0.33|0.48|0.65|0.75|0|0|125430406|211130100|379523100|11531357700|0|0|0||0|25000
2022-02-19 16:02:16|amer_0147|NPI.TO|91|202109|202109|34|201306|202112|25.9|92.17|8.4|8.42|4.12|4.15|5.43|3.86|2.57|3.14|-2.58|-3.82|5.16|3.19|2.79|0.94|3.41|5|1.68|1.35|0.4|0.14|0|0|157404291|533079000|9673397000|16389139000|0|0|0||0|1150
2022-02-19 16:02:19|amer_0148|ITP.TO|123|202109|202109|103|199603|202112|25.5|16.52|1.26|1.25|0.87|0.86|2.19|3.61|0.99|1.76|-0.59|3.82|2.37|3.15|3.53|8.6|3.43|7|0.66|0.44|0.92|2.41|0|0|6378976|9576800|552636200|2315543600|0|0|0||0|3700
2022-02-19 16:02:24|amer_0149|BDI.TO|59|202109|202109|56|200712|202112|32.1|34.08|2.47|1.44|1.87|0.86|1.44|1.15|0.4|0.74|-1.08|-3.91|6.86|0.27|2.53|1.93|5.2|6|0.61|0.02|1.7|2.54|0|0|7422119|5136000|426025000|430948200|0|0|0||0|349
2022-02-19 16:02:27|amer_0150|FRU.TO|99|202109|202109|44|201012|202112|102.32|37.81|9.2|11.93|8.17|9.54|2.72|1.99|0.23|0.14|1.22|-11.64|7.39|3.84|8.89|4.99|3.13|4|1.5|3.28|1.28|2.17|0|0|619881|2114000|965683000|1888739900|0|0|0||0|110
2022-02-19 16:02:30|amer_0151|DRT.TO|35|202109|202109|20|201412|201912|65.95|40.78|1.49|1.25|1.69|1.26|2.91|2.25|0.13|0.5|0.5|-0.13|0|0|-1.74|-31.83|7|5|3.37|8.89|2.16|3.83|0|0|67002925|55208600|107770900|231720200|0|0|0||0|1013
2022-02-19 16:02:32|amer_0152|ATA.TO|113|202112|202112|103|199603|202112|66.12|41.86|1.54|2.79|1.54|2.64|2.29|4.88|0.23|1.11|-2.47|-3.01|0|0|2.26|7.82|3.58|7|3.86|0.58|1.25|1.34|0|0|109717683|200072000|311154000|5515426400|0|0|0||0|5000
2022-02-19 16:02:36|amer_0153|PKI.TO|112|202109|202109|44|201012|202112|34.56|37.65|0.46|0.51|0.32|0.28|3.09|2.74|0.78|2.17|0.1|3.02|4.93|3.55|19.44|2.25|4.54|7|1.69|1.12|0.79|1.25|0|0|73973105|228000000|3801000000|9605117400|0|0|0||0|4389
2022-02-19 16:02:40|amer_0154|HBC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:02:40|amer_0155|CPX.TO|47|202109|202109|44|201012|202112|49.07|39.59|3.59|4.46|1.76|2.66|1.32|1.45|1.06|0.94|0.56|1.54|5.9|5.21|2.47|2.63|4.61|5|1.15|1.2|0.45|-0.02|0|0|108957447|285000000|6292000000|7282765800|0|0|0||0|827
2022-02-19 16:02:42|amer_0157|CBL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:02:43|amer_0158|CGX.TO|72|202112|202112|61|200412|202003|30.47|25.54|2.15|3.8|1.68|2.08|2.84|30.42|0.73|-3.36|5.68|-0.54|6.4|18.99|-0.76|-40.58|6.42|5|2.12|8.1|0.92|2.05|0|0|26681694|26938000|1233114000|1574388900|0|0|0||0|10000
2022-02-19 16:02:47|amer_0159|CUF.UN.TO|94|202109|202109|82|200006|202012|15.3|16.1|8.4|8.48|3.97|3.23|1.21|0.8|1.25|1.3|-2.27|4.5|7.45|3.08|3.34|-1.46|2.36|3|1.28|1.78|0.61|2.14|0|0|27308042|15262000|5147601000|5612935700|2131027680|2137382768|11475767|11.68|45.09|535
2022-02-19 16:02:50|amer_0160|IFP.TO|112|202112|202112|31|201403|202112|23.74|3.18|0.77|0.7|0.65|0.79|1.44|1.51|0.34|0.23|0|0|0|0|3.1|45.32|3.05|9|1.24|5.05|1.97|-0.54|0|0|76340628|538561000|1101301000|2300292100|0|0|0||0|3488
2022-02-19 16:02:54|amer_0161|BIR.TO|84|202109|202109|82|200106|202112|95.46|7.38|5.3|3|4.51|2.13|1.32|0.99|0.49|0.36|1.81|1.96|3.45|0.39|3.27|10.41|3.9|6|2.45|3.09|-0.09|-0.93|0|0|1335033|63000|2858325000|2453102700|0|0|0||0|205
2022-02-19 16:02:58|amer_0162|CAR.UN.TO|98|202109|202109|90|199906|202112|91.91|8.37|10.36|17.9|5.17|11.15|1.38|1.05|1.49|0.64|-4.64|0.27|5.67|2.39|5.35|8.16|2.65|2|0.66|0.71|0.28|0.78|0|0|53008136|138438000|15505000|16533596700|10176423131|10218139050|20330572|58.73|16.22|1029
2022-02-19 16:03:03|amer_0163|FR.TO|80|202109|202109|48|200912|202112|63.01|66.69|5.98|5.56|9.62|5.24|2.68|1.99|0.11|0.13|0|0|0|0|-16.59|2.78|3.13|3|3.07|1.25|1.7|-0.13|0|0|81995711|275854500|1918259500|3498470900|0|0|0||0|5197
2022-02-19 16:03:07|amer_0164|AGT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:03:07|amer_0165|AP.UN.TO|76|202112|202112|72|200312|202112|35.25|15.36|11.43|15.9|6.6|9.74|1.29|0.88|0.89|0.54|-10.35|-1.66|5.33|3.91|5.71|4.74|2.31|2|0.67|1.71|0.58|1.86|0|0|28454403|22548000|28185000|8769593700|0|0|0||0|355
2022-02-19 16:03:10|amer_0166|ESI.TO|115|202109|202109|95|199603|201912|17.94|6.85|1.7|1.88|1.39|0.3|2.05|0.22|0.32|1.18|6.82|7.69|7.19|40|14.51|-4.69|2.4|1|0.97|0.7|1.54|2.46|0|0|41563454|24326000|2567184000|1691423400|0|0|0||0|2930
2022-02-19 16:03:14|amer_0167|KEL.TO|35|202109|202109|30|201406|202112|157.23|10.15|6.33|3.71|5.11|3.85|1.65|1.36|0.26|0.16|-7.33|6.64|0|0|-5.8|13.6|2.03|1|5.51|2.54|2.42|1.75|0|0|25750886|21976000|812475000|883755500|0|0|0||0|70
2022-02-19 16:03:16|amer_0170|AIM.TO|65|202109|202109|57|200606|202009|58.23|22.25|4.64|12.77|4.34|15.22|2.2|1.07|0.43|0.01|16.23|1.42|8|46.78|10.34|0.02|3.45|1|1.67|1.7|1.43|1.61|0|0|407465750|70200000|300000|379292700|457816590|450066375|326913|4.95|21.5|18
2022-02-19 16:03:20|amer_0171|MIC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:03:20|amer_0172|AD.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:03:21|amer_0173|GTE.TO|65|202109|202109|48|200803|202003|73.25|2.47|3.49|2.5|3.34|0.71|1.48|1.16|0.94|3.07|-1.68|22.71|0|0|-6.86|-6.78|4.7|6|3.05|1.43|1.55|-0.48|0|0|163456443|77436000|1268540100|1233733900|374487390|375095514|665390|1.02|129.21|322
2022-02-19 16:03:24|amer_0174|NVA.TO|72|202109|202109|69|200409|202112|28.89|1.82|3.98|3.01|3.06|2.32|1.68|1.17|0.38|0.37|0|0|0|0|-0.75|54.52|3.68|10|4|1.69|1.61|3.36|0|0|3181375|5454000|2271458000|2120585000|1541918157|1589454000|7456649|6.81|604.08|86
2022-02-19 16:03:27|amer_0175|CJR.B.TO|89|202109|202109|86|200006|202112|54.94|6.21|2.81|1.55|2.53|0.67|1.34|0.92|0.76|1.14|5.14|9.23|5.59|4.72|2.2|6.65|3.77|7|1.33|1.27|0.71|1.81|0|0|67329213|53312000|307713000|2465700500|0|0|0||0|3295
2022-02-19 16:03:31|amer_0176|CEU.TO|63|202109|202109|48|200912|202112|26.78|8.12|1.83|0.82|1.43|0.51|2.36|1.1|0.46|0.71|1.99|2.04|3.71|0.79|2.25|8.77|5.67|7|1.17|0.17|1.9|-0.03|0|0|18811706|11869000|303102000|852689000|0|0|0||0|1609
2022-02-19 16:03:34|amer_0177|ABT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:03:34|amer_0178|DSG.TO|98|202109|202109|65|200509|202112|61.64|69.58|6.79|14.37|7.06|15.05|3.73|6.14|0.23|0.01|-1.39|-0.04|0|0|-6.04|8.96|4.37|7|2.61|0.57|1.12|-0.37|0|0|83610655|211898400|27286400|7034792100|0|0|0||0|1610
2022-02-19 16:03:38|amer_0179|BPF.UN.TO|77|202112|202112|74|200306|202112|54.86|12.08|10.84|11.61|9.82|10.7|1.38|1.23|0.22|0.32|8.02|6.86|8.47|5.57|7.98|13.94|4.5|4|0.82|0.29|0.55|2.2|0|0|1599284|5162000|8257800|414269800|331646315|381915276|865989|15.41|43.43|151
2022-02-19 16:03:42|amer_0180|MRE.TO|96|202106|202106|95|199803|202112|17.77|8.84|0.92|0.44|0.66|0.21|1.37|0.68|0.53|0.86|1|-0.76|1.37|2|3.12|4.33|3.35|5|1.79|2.81|1.46|1.9|0|0|43314207|157324000|1839542000|1662433300|0|0|0||0|15800
2022-02-19 16:03:46|amer_0181|CSH.UN.TO|71|202109|202109|32|201312|202112|324.61|716.15|5.22|5.52|2.47|2.83|2.55|3.27|2.71|2.83|-2.83|-0.63|6.41|5.2|-0.37|0.11|3.12|4|0.75|1.84|0.67|1.6|0|0|35887141|64961000|3080806000|5008912600|2714281632|2714281632|5847687|11.78|5.27|16674
2022-02-19 16:03:49|amer_0183|LB.TO|100|202109|202109|97|199709|202112|11.76|43.06|4.99|12.97|1.39|1.98|0.98|0.76|1.85|4.39|-8.08|-17.06|4.25|3.82|4.47|0.41|0|0|3.02|3.88|0.61|2.2|18545332050|22988229000|1162615580|1108161000|106276000|12492155400|0|0|0||0|2871
2022-02-19 16:03:53|amer_0184|DRM.TO|38|202109|202109|35|201303|202112|112.8|1941.5|4.18|12|2.52|7.76|1.41|1.23|0.74|0.85|13.12|-0.26|1.06|0.8|9.14|-0.11|3.55|2|2.32|0.61|0.76|0.73|0|0|69449200|109449000|9547000|2692627900|0|0|0||0|210
2022-02-19 16:03:55|amer_0186|RBA.TO|95|202109|202109|72|200312|202112|32.34|40.77|5.7|4.98|5.87|4.81|4.67|6.43|0.38|0.61|1.56|1.62|1.81|1.5|11.92|9.98|4.63|8|0.79|0.59|0.43|0.34|0|0|240040422|462468100|746268200|9078889000|0|0|0||0|2600
2022-02-19 16:03:59|amer_0188|SJ.TO|108|202109|202109|105|199509|202112|16.17|11.06|1.32|1.14|1.01|0.97|2.01|1.75|0.67|0.36|-1.03|6.82|1.44|1.8|8.79|11.67|3.43|6|0.81|0.98|0.53|0.91|0|0|5761444|6430000|729000000|3133283700|0|0|0||0|2253
2022-02-19 16:04:04|amer_0189|CCA.TO|101|202109|202109|98|199706|202112|37.18|12.38|3.31|3.67|1.82|1.91|1.76|1.97|1.5|1.89|-1.3|-0.97|1.67|2.51|2.94|6.43|3.31|5|0.86|1.55|0.62|0.18|0|0|117651928|408985000|2863305000|9571501500|0|0|0||0|3854
2022-02-19 16:04:08|amer_0190|AAV.TO|142|202109|202109|79|200203|202112|59.64|18.39|5.2|3.89|3.78|3.4|1.21|1.2|0.47|0.18|3.12|2.46|16.86|18.23|-4.63|5.92|2.35|6|2.91|3.1|1.27|0.75|0|0|53374300|30136000|1471874000|1580144900|1310995230|1369572972|8698771|6.87|333.33|39
2022-02-19 16:04:13|amer_0191|SW.TO|91|202109|202109|73|199912|201803|68.34|112.48|2.81|1.32|3.12|1.47|2.67|2.31|0.02|0.03|-1.59|0.99|0|0|-4.8|-22.42|4.67|7|1.89|3.32|1.53|-1.39|0|0|116280468|92268600|60955500|760063200|0|0|0||0|1050
2022-02-19 16:04:17|amer_0193|TCN.TO|51|202109|202109|41|201109|202112|37.92|7.99|29.71|13.73|22.75|5.39|1.42|1.71|0.66|1.59|-14.58|1.55|3.04|1.46|3.45|6.84|3.83|3|2.97|0.89|0.69|0.17|0|0|39246135|192329900|103738100|9896903600|0|0|0||0|639
2022-02-19 16:04:20|amer_0196|PSI.TO|99|202109|202109|96|199712|202112|37.93|45.76|4.56|4.49|4.98|5.38|4.12|3.04|0.13|0.03|2.74|3.61|2.83|1.75|16.9|6.72|4.46|6|0.84|1.05|0.78|-0.51|0|0|84749229|147080000|85785000|801317200|0|0|0||0|579
2022-02-19 16:04:25|amer_0197|SPB.TO|99|202109|202109|96|199712|202112|36.52|10.08|1.22|1.45|0.87|0.99|2.09|2.3|1.22|1.36|3.26|-8.66|9.22|5.52|3.43|8.79|6.5|8|1.62|1.19|0.68|1.5|0|0|26175862|32700000|1050400000|3950240000|0|0|0||0|4443
2022-02-19 16:04:29|amer_0199|CQE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:04:30|amer_0200|INE.TO|59|202109|202109|48|200712|201912|165.86|89.42|15.92|11.82|5.93|4.57|2.86|3.56|3.67|4.29|-11.34|-5.41|7.16|3.9|-1.49|-3.04|3.95|4|2.05|3.36|0.31|-0.92|0|0|70047120|175050000|5367171000|8427518600|3562814640|3376144464|8212458|18.48|-32.04|370
2022-02-19 16:04:32|amer_0201|TCL.A.TO|112|202109|202109|103|199603|202112|49.03|13.65|0.85|0.98|0.64|0.67|1.35|1.01|0.59|0.55|1.53|5.47|2.55|4.39|6.46|4.78|3.42|5|2.57|2.67|0.92|1.51|0|0|76898718|231100000|830500000|2581049000|0|0|0||0|8000
2022-02-19 16:04:37|amer_0202|OGC.TO|58|202109|202109|50|200906|202112|41.29|13.37|2.14|1.93|1.95|1.75|1.07|0.73|0.29|0.16|-4.59|-11.84|2.55|1.61|3.21|5.29|3.94|4|0.66|0.72|1.43|1.48|0|0|101057081|144373000|2236633900|1719703500|1549240000|1580040000|2804182|2.2|-10.57|1639
2022-02-19 16:04:40|amer_0204|BLX.TO|98|202109|202109|97|199709|202112|146.01|136.48|9.47|10.53|4.41|5.21|1.75|3.52|2.17|3.63|-6.99|-6.01|2.82|1.93|2.37|0.59|3.38|4|2.3|1.63|0.39|-0.81|0|0|87661385|251000000|3646000000|7078350000|0|0|0||0|527
2022-02-19 16:04:44|amer_0205|EXE.TO|75|202109|202109|61|200609|202112|53.87|20.08|1.2|0.85|0.66|0.58|39.83|5.58|10.3|4.7|-0.28|-3.85|8.18|6.64|5.61|4.82|2.91|5|3.04|2.6|1.08|2.67|0|0|94187203|132202000|533438000|1060706900|0|0|0||0|23000
2022-02-19 16:04:47|amer_0206|S.TO|100|202112|202112|95|199712|202109|13.74|1|3.02|4.17|1.36|1.52|0.46|0.27|0.62|0.76|-18.08|-83.19|2.95|4.88|-0.87|-1.79|1.79|1|2.74|0.13|1.87|2.12|0|0|428092820|145600000|157800000|459801900|0|0|0||0|3255
2022-02-19 16:04:51|amer_0211|AX.UN.TO|69|202109|202109|57|200709|202112|83.31|4.58|9.98|7.99|3.83|3.63|0.95|0.68|1.42|0.8|-6.05|24.13|7.81|4.96|2.41|7.58|2.86|3|1.25|2.92|0.42|1.05|0|0|64372602|280334000|6754000|3472365400|1483452432|1525562619|3802600|11.91|11.41|206
2022-02-19 16:04:55|amer_0212|CG.TO|67|202109|202109|58|200612|202106|23.19|3.97|2.48|0.69|2.81|1.15|1.69|1.29|0.08|0.07|1.31|2.33|2.14|2.43|6.46|-23.96|5.21|8|0.82|0.64|1.69|0.21|0|0|381108264|1162766500|1413594200|1773782200|0|0|0||0|3820
2022-02-19 16:04:59|amer_0214|FVI.TO|71|202109|202109|53|200809|202112|72.28|12.14|3.36|2.45|3.66|1.69|1.84|0.82|0.14|0.14|-3.85|-0.86|0|0|3.41|5.83|4.55|5|1.67|3.67|1.75|3.29|0|0|90507623|173784600|2120324400|1562835600|0|0|0||0|1236
2022-02-19 16:05:04|amer_0215|TIH.TO|116|202112|202112|102|199606|202112|17.69|29.81|1.24|2.36|1.15|2.41|3.18|4.99|0.46|0.33|1.22|1.72|1.73|1.2|14.53|13.47|3.98|7|0.58|0.38|0.72|1.42|0|0|133683762|916830000|996955000|9311589300|0|0|0||0|6000
2022-02-19 16:05:08|amer_0216|CHE.UN.TO|79|202109|202109|64|200212|201812|62.18|171.5|1.39|1.5|0.82|0.55|1.57|1.4|1.06|2.26|2.19|0.44|9.81|8.1|3.04|-4.36|3.03|3|1.39|2.49|0.8|-0.08|0|0|15802620|16768000|1126622000|1999333900|0|0|0||0|1433
2022-02-19 16:05:13|amer_0217|WED.V|99|202109|202109|64|200512|202112|747.83|44.08|30.02|21.46|39.48|22.53|1.37|0.82|0.04|0|0|0|0|0|-5.35|1.85|1.71|5|0.26|0.96|0.95|-0.32|0|0|91828690|11155700|557300|344703000|357966750|365552500|247151|2.5|0.4|7
2022-02-19 16:05:17|amer_0218|RVX.TO|78|202106|202106|37|201109|202012|14.22|62.8|1358.22|6091.24|1207.24|5242.07|31.35|45.54|-0.34|1|-5.85|-4.45|0|0|-120.05|-251.07|2|2|1.35|0.18|0.7|0.67|0|0|9830917|515300|1567400|179217100|172259916|171963988|61319|0.71|-20.22|25
2022-02-19 16:05:21|amer_0219|PVG.TO|43|202109|202109|10|201806|202012|54.41|21.03|4.35|4.31|3.55|4.34|1.73|3.1|0.57|0.22|4.61|7.98|0|0|1.41|-3.38|4.57|5|1.66|1.75|1.29|0.63|0|0|127989709|272229900|1231073300|3325676900|0|0|0||0|831
2022-02-19 16:05:23|amer_0220|MDI.TO|100|202109|202109|97|199709|202112|44.85|28.97|1.32|1.24|1.25|1.19|1.65|2.06|0.17|0.16|0.38|-1.29|1.69|0.56|2.13|7.99|3.74|6|1.02|1.7|1.38|1.13|0|0|27881790|42673000|195973000|669722100|0|0|0||0|3433
2022-02-19 16:05:27|amer_0222|CLS.TO|100|202112|202112|90|199906|202112|46.56|13.57|0.35|0.27|0.4|0.26|1.54|0.95|0.31|0.54|2.41|1.32|0|0|0.46|5.02|3.01|4|7.96|0.43|1.55|0.23|0|0|904255648|502129400|576684100|1905284000|0|0|0||0|20550
2022-02-19 16:05:31|amer_0223|NWC.TO|115|202109|202109|108|199412|202112|14.34|11.1|0.77|0.84|0.6|0.76|2.77|3.03|0.76|0.52|6.6|7.13|6.14|4.2|10.88|18.67|4.24|9|0.9|1.94|0.23|0.67|0|0|26498312|57032000|642436000|1911276800|0|0|0||0|6939
2022-02-19 16:05:36|amer_0224|ZAR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:05:36|amer_0225|TH.TO|99|202106|202106|65|200009|201612|160.44|1109.34|67.59|4.15|76.05|3.76|6.86|10.84|2.37|2|-7.04|-13.11|0|0|-25.95|-36.16|5.67|9|0.29|0.26|1.13|2.73|0|0|24571766|65041700|3845700|369903000|0|0|0||0|54
2022-02-19 16:05:41|amer_0226|ASR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:05:41|amer_0228|CNE.TO|91|202106|202106|93|199809|202112|374.63|63.7|3.73|2.64|15.99|1.51|1.87|2.36|0.83|2.05|6.87|7.92|5.97|6.54|-21.47|1.55|4.54|7|0.52|0.56|1.62|1.44|0|0|35734511|54986700|769893300|993498800|561384480|563639100|1501874|3.18|-12.64|373
2022-02-19 16:05:45|amer_0229|MAG.TO|75|202109|202109|3|202103|202112|387.87|420.31|0|0|0|0|4.51|4.6|0.59|0.59|0|0|0|0|0|0|0|0|0.91|2.22|2.12|2.54|0|0|70227997|40438500|23839400|1797505500|0|0|0||0|8
2022-02-19 16:05:49|amer_0230|AGF.B.TO|115|202109|202109|103|199603|202112|18.03|12.73|2.34|0.86|2.35|1.15|1.9|0.48|0.45|0.2|5.94|11.95|4.65|4.91|6.73|3.85|4.7|7|3.85|3.11|1.29|0.44|0|0|381490921|109558000|95074000|383219800|0|0|0||0|631
2022-02-19 16:05:54|amer_0231|WJX.TO|63|202109|202109|44|201012|202112|12.73|9.09|0.48|0.43|0.36|0.32|1.83|1.31|0.58|0.45|3.45|6.88|6.55|4.12|12.59|9.72|6.03|7|2.24|0.1|1.59|1.28|0|0|8505500|6880000|222333000|673940500|0|0|0||0|2461
2022-02-19 16:05:57|amer_0234|WTE.TO|91|202109|202109|88|199912|202112|18.94|14.98|5.24|4.4|5.45|4.99|3.94|2.18|1.81|0.06|7.04|6.06|7.9|3.36|18.18|15.12|5.11|5|0.83|1.41|0.97|0.05|0|0|60068319|209552000|639292000|1487022200|0|0|0||0|465
2022-02-19 16:06:01|amer_0235|AFN.TO|63|202109|202109|50|200906|202112|85.03|54.43|1.89|1.3|1.41|0.55|2.56|2.13|1.16|3.1|-0.62|-10.29|5.43|1.89|5.55|1.05|5.22|6|1.83|1.97|1.06|-0.74|0|0|33836815|48610000|367259000|1420070400|0|0|0||0|3866
2022-02-19 16:06:05|amer_0236|DC.A.TO|115|202109|202109|107|199412|202109|20.3|18.38|2.69|3.85|2.52|3.73|0.85|0.45|0.29|0.06|16.23|3.87|32.99|33.97|2.11|-10.49|2.61|2|3.44|0.03|0.96|1.29|0|0|319747617|84065000|25067000|135784700|124692898|124692898|78486|1.42|2.16|30
2022-02-19 16:06:10|amer_0237|TGL.TO|117|202109|202109|84|200012|202112|29.02|7.01|3.6|0.73|3.42|0.93|1.77|1.26|0.23|0.04|7.26|2.44|7.3|12.47|0.6|18.66|4.08|8|2.82|0.31|1.78|1.52|0|0|37974940|68809300|224761500|215627800|275659980|277324000|214432|3.8|226.09|56
2022-02-19 16:06:15|amer_0238|CRH.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:15|amer_0241|CRR.UN.TO|63|202109|202109|53|200612|202003|224.51|180.23|10.27|13.57|4.11|7.38|1.93|1.96|2.16|1.55|-2.92|0.97|6.88|4.84|2.22|2.39|3.25|3|1.26|0.26|0.51|1.63|0|0|14398517|23582000|11280000|5418905200|3169340367|2960798975|2927085|18.01|27.97|303
2022-02-19 16:06:18|amer_0242|AR.TO|58|202109|202109|44|201012|202112|24.81|6.67|727297.19|1.03|295546.54|1.33|0.91|0.66|0.02|0.05|-3.42|-6.67|0|0|-2.1|9.51|3.02|4|5.05|5.41|1.41|1.11|0|0|65674183|221085800|1036910700|563225900|0|0|0||0|901
2022-02-19 16:06:21|amer_0243|ONC.TO|87|202109|202109|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.78|2.32|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.44|1.58|2.64|0|0|24385825|48087400|1000100|50961400|0|0|0||0|25
2022-02-19 16:06:25|amer_0244|EFX.TO|47|202109|202109|42|201106|202112|23.83|14.67|0.9|0.99|0.76|0.73|1.02|0.49|0.31|0.25|-4.59|-10.13|2.55|1.13|3.88|2.66|4.69|4|0.7|1.04|1.46|2.23|0|0|146218568|102273000|780955000|914724200|0|0|0||0|2000
2022-02-19 16:06:28|amer_0245|RMX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:28|amer_0246|CPH.TO|70|202109|202109|37|201209|202112|22.87|8.54|4.56|0.98|6.5|1.71|3.23|1.03|0.68|0.05|1.27|3.83|0|0|-0.64|13.53|6.86|8|0.18|0.22|0.37|3.32|0|0|20429807|19931600|7700|26745000|0|0|0||0|5
2022-02-19 16:06:33|amer_0247|PNE.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:33|amer_0248|DR.TO|63|202109|202109|38|201206|202112|62.29|166.05|1.5|0.74|1.28|0.61|2.47|1.78|-4.82|0.69|10.19|9.84|8.34|3.11|3.74|0.71|6.75|9|2.6|5.26|0.65|0.74|0|0|51883617|80389800|171513100|368897000|0|0|0||0|1605
2022-02-19 16:06:36|amer_0249|CNL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:36|amer_0250|HNL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:36|amer_0251|PG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:37|amer_0252|BDT.TO|63|202109|202109|44|201012|202112|22.2|9.27|0.27|0.23|0.34|0.24|2.71|2.21|0.4|0.36|3.9|-0.66|5.76|3.98|22.19|16.89|4.15|6|0.67|1.29|0.95|0.75|0|0|135293952|106371000|124518000|507118800|0|0|0||0|4506
2022-02-19 16:06:39|amer_0253|AIF.TO|63|202109|202109|37|201209|202112|116.91|132.96|2.49|5.49|2.1|4.79|3.01|7.51|0.59|0.59|1.95|0.51|4.38|0.85|2.65|4.01|7.7|8|2.77|0.63|0.76|1.38|0|0|25485984|66368000|80149000|3304035800|0|0|0||0|2200
2022-02-19 16:06:42|amer_0254|UR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:43|amer_0256|DOO.TO|39|202109|202109|35|201303|202112|30.74|10.42|1.2|1.45|1.01|1.24|165.42|25.95|-0.73|-8.97|4.95|9.23|0.6|0.51|20.28|46.14|7|9|0.46|0.82|1.33|0.22|0|0|286397222|108700000|1407200000|10441876100|0|0|0||0|14500
2022-02-19 16:06:45|amer_0258|CF.TO|70|202112|202112|48|200912|202112|19.87|5.7|-0.17|0.2|0.82|0.75|1.01|1.77|0.44|0.84|8.08|-0.17|2.54|1.9|6.05|17.1|3.63|4|0.9|0.65|1.11|0.72|0|0|1287403283|2950031000|102893000|435789600|0|0|0||0|2356
2022-02-19 16:06:48|amer_0259|CGG.TO|82|202109|202109|52|200812|202112|45.16|3.82|4.7|1.65|2.98|0.92|3.89|0.57|0.89|0.61|0|0|0|0|-15.34|9.24|3.02|4|0.22|0.01|1.74|0.4|0|0|148719827|386139100|3341267300|2276800300|1343842782|1343842782|69058|3.39|86.26|2082
2022-02-19 16:06:51|amer_0260|YGR.TO|87|202109|202109|81|200109|202112|49.63|4.1|4.91|2.87|2.78|1.18|1.6|0.39|0.44|0.58|-14.65|-0.44|102.06|88|-5.1|6.61|3|4|0.79|5.45|1.8|2.28|0|0|510140|2801100|629075000|320080600|133685950|139193100|272012|1.55|122.22|64
2022-02-19 16:06:55|amer_0262|PTK.V|66|202109|202109|-159|202209|198200|0|0|1069.48|4047.05|991.46|3945.64|9.22|10.78|0.21|-0.44|-14.62|-12.43|0|0|-108.64|-46.48|2.5|2|0.24|0.07|0.77|1.48|0|0|10214131|25932000|4548800|290485200|314390250|316566000|219816|0.9|11.11|17
2022-02-19 16:06:58|amer_0263|BCB.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:06:59|amer_0266|NG.TO|100|202109|202109|2|201203|201209|27.2|17.1|2212.55|4793.53|1843.56|4885.28|6.92|29.88|0.23|-0.35|-14.49|-5.84|492.83|128.31|-28.01|-35.86|1.17|1|1.64|0.2|1.55|0.84|0|0|106788543|215430200|538800|2911628800|0|0|0||0|14
2022-02-19 16:07:03|amer_0267|GC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:04|amer_0268|CAS.TO|102|202109|202109|100|199612|202112|24.4|10.91|0.68|0.61|0.24|0.27|0.83|0.79|1.48|0.97|-0.79|0.66|1.87|2.86|2.56|3.46|3.26|5|1.92|1.58|0.35|-0.29|0|0|57566019|162000000|2441000000|3182053000|0|0|0||0|11700
2022-02-19 16:07:09|amer_0273|DPM.TO|67|202109|202109|64|200512|202112|104.38|5.56|2.56|1.42|2.66|1.8|1.06|1.2|0.09|0.02|-6.58|2.54|1.24|1.97|2.13|24.8|3.41|7|3.21|0.46|1.45|0.41|0|0|76959328|343718700|737914500|1122946800|1497300874|1516508358|3296223|7.82|-14.54|2030
2022-02-19 16:07:13|amer_0274|SSL.TO|58|202109|202109|50|200906|202112|119.09|40.84|13.79|9.9|14.1|10.63|2.37|1.89|0.08|0.1|0|0|0|0|0.74|4.9|3|4|4.28|2.42|1.54|1.92|0|0|43786388|48018100|579511000|1437502000|0|0|0||0|23
2022-02-19 16:07:16|amer_0276|CFX.TO|62|202109|202109|42|201106|202112|20.25|9.07|1.03|0.38|0.99|0.38|1.63|0.72|0.15|0.08|6.48|0.05|4.53|3.32|4.35|7.61|6.65|8|0.48|0.96|1.11|1.13|0|0|47006359|55700000|575100000|420275400|0|0|0||0|1278
2022-02-19 16:07:19|amer_0277|GUY.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:19|amer_0278|EDT.TO|117|202109|202109|6|200606|200712|2.42|2.41|15.93|23.84|17.93|26.58|10.47|9.28|1.09|0.08|0|0|0|0|-92.33|-647|4.39|5|0.07|0.08|1.34|1.24|0|0|9203645|10923000|1093000|49351400|58935008|57404160|44588|0.22|-45.68|29
2022-02-19 16:07:23|amer_0279|NB.TO|83|202112|202112|-159|202209|198200|0|0|7208.3|17605.07|6603.6|16462.91|22.13|20.17|-0.1|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.04|0.78|3.17|0|0|1146868|6201400|21745800|359601200|359076720|355493392|203385|1.36|76.62|9
2022-02-19 16:07:26|amer_0280|CMG.TO|99|202112|202112|85|200009|202112|21.39|19.36|5.98|4.59|6.36|5.35|9.52|7.51|0.25|0.53|3.74|4.69|3.88|4.85|35.53|40.49|3.91|8|1.03|1.15|0.84|-0.7|0|0|32941877|47727000|45003000|294500100|0|0|0||0|202
2022-02-19 16:07:30|amer_0282|DML.TO|93|202106|202106|39|199809|200806|8.92|32.64|130.6|99.18|91.63|91.25|3.26|3.74|0.12|0|-8.13|-14.01|0|0|-13.68|-7.31|1.44|2|0.85|0.69|2.3|2.51|0|0|32083627|76835000|255689000|1384491100|0|0|0||0|66
2022-02-19 16:07:34|amer_0283|VPY.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:34|amer_0285|ESP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:34|amer_0286|WRG.TO|78|202109|202109|20|201009|201509|12.83|45.91|2.48|2.19|1.11|0.22|1.21|0.13|0.82|1.22|3.93|-18.24|5.83|12.06|-9|-8.51|3.68|5|0.35|0.07|1.17|4.96|0|0|16429449|2986000|426117000|258137500|25212055|25134918|7169|0.275|-20|460
2022-02-19 16:07:38|amer_0287|JE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:38|amer_0288|BAR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:38|amer_0289|RSI.TO|97|202112|202112|44|201012|202112|15.28|13.13|1.17|1.06|0.9|0.77|1.9|1.92|0.76|1.18|6.15|4.59|6.85|6.09|6.24|7.69|4.09|5|2.5|5.95|0.44|0.48|0|0|9922558|2867000|267171000|943673600|0|0|0||0|681
2022-02-19 16:07:41|amer_0290|ATP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:42|amer_0291|MSI.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:42|amer_0292|AKG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:43|amer_0294|NFI.TO|62|202106|202106|42|201106|202112|34.53|214.48|0.86|0.91|0.59|0.43|1.86|1.46|2.32|1.33|-0.72|-8.96|4.38|4.47|-1.28|0.16|4.49|4|2.62|3.74|0.9|2.68|0|0|22589740|82672700|453920500|2722800200|0|0|0||0|8000
2022-02-19 16:07:45|amer_0296|CDV.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:46|amer_0299|FSZ.TO|35|202109|202109|32|201312|202112|115|31.79|3.85|2.35|2.79|1.69|1.97|2.7|0.85|1.53|2.36|9.74|5.33|8.06|1.78|3.34|0|0|0.91|3.28|1.1|-0.28|0|0|41842314|66071000|108845000|1642802400|0|0|0||0|840
2022-02-19 16:07:48|amer_0301|EDR.TO|83|202106|202106|48|200912|202112|135.6|18.24|3.54|3.2|6644.59|3.89|4.11|2.95|0.18|0.04|-7.66|-3.65|0|0|-165.81|17.76|3.88|6|2.04|1.88|2.25|3.74|0|0|37257312|113209800|110159400|719910900|0|0|0||0|1115
2022-02-19 16:07:53|amer_0305|TOS.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:53|amer_0307|DEE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:07:53|amer_0308|PHX.TO|67|202109|202109|64|200512|202112|32.19|14.47|1.25|0.64|1.13|0.76|2.13|1.59|0.28|0.15|1.83|6.53|7.65|2.88|8.09|12.01|4.69|7|0.46|0.04|1.6|1.52|0|0|6751222|24917200|99369000|186582700|0|0|0||0|438
2022-02-19 16:07:58|amer_0310|SII.TO|58|202109|202109|55|200803|202112|28.4|39.46|4.95|6.98|5.87|7.49|4.12|3.87|0.05|0.12|4.69|2.39|3.54|2.16|18.26|9.39|5.44|6|1.07|1.53|0.84|0.71|0|0|124503051|85223400|18183100|1398382000|0|0|0||0|157
2022-02-19 16:08:01|amer_0312|MMT.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:02|amer_0315|TWD.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:02|amer_0316|INP.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:03|amer_0317|SEA.TO|79|202109|202109|17|200612|201103|384.38|402.42|0|0|0|0|5.14|2.39|0|0|0|0|0|0|0|0|0|0|1.07|0.25|1.32|0.77|0|0|22552394|58176000|643260000|1631131400|0|0|0||0|12
2022-02-19 16:08:07|amer_0320|BBD.A.TO|103|202109|202109|100|199612|202112|24.13|0.67|0.96|1.48|0.6|0.55|4.75|2.24|3.35|-2.28|-1.99|22.51|1.9|6.17|1.19|111.79|0|0|0.01|0.01|1.71|0.22|0|0|2747820128|2231544400|1066706300|11249604900|0|0|0||0|13800
2022-02-19 16:08:11|amer_0321|DIV.TO|98|202109|202109|90|199906|202112|35.44|35.25|7.78|14.71|6.66|10.24|2.29|1.82|0.22|0.89|-3.1|-3.7|8.29|7.38|1.87|2.86|1.68|1|0.85|2.58|0.99|0.51|0|0|26636993|7164000|917000|506095400|0|0|0||0|38
2022-02-19 16:08:16|amer_0328|ALS.TO|77|202106|202106|67|200503|202112|55.75|17.4|75.33|16.99|192.73|14.64|1.85|2.33|0.26|0.28|-1.5|3.73|1.12|1.16|8.28|8.44|2.44|3|1.12|1.63|0.76|0.61|0|0|71761465|100084000|270515000|1022215800|0|0|0||0|15
2022-02-19 16:08:20|amer_0329|GCL.TO|63|202106|202106|61|200609|202112|35.11|18.25|0.23|0.28|0.11|0.16|0.96|0.81|1.07|0.72|7.92|-0.4|10.57|22.02|-1.61|2.33|4.75|8|1.05|0.02|0.77|2.19|0|0|5061875|852000|38832000|127376100|0|0|0||0|649
2022-02-19 16:08:23|amer_0330|LOY.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:24|amer_0332|EPO.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:24|amer_0336|LUC.TO|59|202106|202106|36|201212|202112|25.96|13.08|2.4|1.22|2.57|0.99|2.73|0.91|0.17|0.21|7.94|-16.81|5.86|16.95|16.88|6.9|5.35|5|0.22|0.07|1.28|0.43|0|0|52863959|33897100|299301100|329371000|0|0|0||0|559
2022-02-19 16:08:27|amer_0338|HWO.TO|65|202109|202109|52|200606|201906|8.2|27.67|0.82|0.76|0.74|1.04|1.14|0.44|0.53|0.06|7.81|4.27|8.1|17.07|5.15|-14.32|4.45|1|0.24|0.04|1.12|5.21|0|0|24572287|20210000|133807000|52402300|0|0|0||0|395
2022-02-19 16:08:30|amer_0341|RET.A.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:31|amer_0342|U.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:31|amer_0343|MUX.TO|135|202109|202109|4|201606|201706|185.86|290.64|8.63|3.2|9.12|3.1|1.25|1.04|1.58|0.12|-7.49|-19.08|0.48|0.83|-32.38|-13.59|1.83|1|0.99|0.32|1.26|0.11|0|0|22725235|82825700|437066300|521754400|0|0|0||0|1434
2022-02-19 16:08:35|amer_0345|KTN.V|78|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.94|0.8|0.02|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.12|0.03|1.63|4.47|0|0|4838383|4636700|86009900|69090900|73727627|73263004|40719|0.23|-41.98|
2022-02-19 16:08:38|amer_0346|RX.V|96|202109|202109|80|200112|202112|20.39|21.12|3.23|2.85|3.67|3.94|5.17|3.44|0.38|0.5|2.39|1.21|0|0|3.01|18.13|5.73|9|0.02|0|1.46|-0.25|0|0|5784533|27101900|1967700|77311200|0|0|0||0|
2022-02-19 16:08:41|amer_0350|AOI.TO|83|202109|202109|68|200412|202112|244.7|3.16|0|0|0|0|1.78|0.75|0|0|0|0|0|0|0|0|0|0|0.22|0.07|1.11|0.65|0|0|160957423|48983500|246255500|829983400|859126274|864816552|412676|1.81|63.06|27
2022-02-19 16:08:45|amer_0351|SPN.V|45|202109|202109|-159|202209|198200|0|0|3.48|3.98|3.49|4.21|8.68|29.12|0.16|0.25|-16.83|0.21|0|0|-250.53|6.95|7|8|0.02|0.06|0.74|0.36|0|0|2153696|2003600|22900|66158400|68162064|71766503|45677|0.29|383.33|130
2022-02-19 16:08:47|amer_0353|ER.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:48|amer_0355|ATE.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|79|202106|202106|47|201003|202112|7.82|6.68|12.29|19.76|5.04|12.38|0.88|0.95|1.56|0.57|-7.96|-2.22|4.83|2.09|5.33|9.96|2.21|2|0.38|0.51|0.45|1.78|0|0|4614070|15979000|3460000|3492668800|2195885826|2195885826|5239024|15.74|19.06|427
2022-02-19 16:08:52|amer_0357|IMV.TO|56|202106|202106|0|200906|200906|6122.45|6122.45|1617.88|1991.04|1547.1|2026.74|49.93|3.07|2.2|0.22|-9.07|-26.57|0|0|-109.07|-114.54|5|3|0.18|1.13|1.17|0.08|0|0|12074327|46545000|4259800|89918000|0|0|0||0|77
2022-02-19 16:08:55|amer_0358|CKE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:55|amer_0361|BCT.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:08:55|amer_0362|ESN.TO|66|202109|202109|33|201009|201812|24.12|29|0.77|0.41|0.62|0.5|0.6|0.43|0.18|0|5.83|3.34|6.59|6.14|-5.01|-8.47|4.3|5|0.17|0.04|1.78|1.31|0|0|3851156|10885000|92444000|45148400|56033436|56042600|37978|0.395|92.68|280
2022-02-19 16:08:58|amer_0364|SIS.TO|79|202109|202109|76|200212|202112|25.06|39.27|1.66|2.7|1.68|1.97|2.76|2.67|0.39|0.83|1.89|-16.36|4.71|2.57|11.59|4.48|5.46|7|1.68|0.58|0.74|-0.17|0|0|16570192|65117000|102840000|1512400300|0|0|0||0|1100
2022-02-19 16:09:02|amer_0365|SXP.TO|63|202109|202109|44|201012|202112|7.76|6.75|0.81|0.55|0.54|0.34|1.16|0.75|0.66|0.55|9|18.45|7.61|0.73|1.64|7.82|5.37|8|0.37|0.45|0.34|1.39|0|0|1745166|3824900|56845000|118342200|0|0|0||0|865
2022-02-19 16:09:05|amer_0366|ZEN.V|46|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.99|16.3|0|0|0|0|0|0|0|0|0|0|0.54|5.09|-0.18|-5.3|0|0|2732234|3260100|26903300|480734100|483994224|512897886|1457845|5.22|41.46|12
2022-02-19 16:09:07|amer_0367|PRU.TO|16|201606|202106|40|201112|202112|44.94|17.23|1.37|2.84|1.37|2.9|1.79|1.93|0.15|0.13|0|0|0|0|-2.13|10.15|5.57|5|0.04|0|1.66|1.47|0|0|65161927|169098600|922476900|1858013400|1852724096|1231817381|29472|1.51|18.25|270
2022-02-19 16:09:10|amer_0368|POE.V|91|202109|202109|56|200712|202112|34.43|11.6|14.99|1.19|13.82|3.33|2.49|1|2.51|0.01|0|0|0|0|-28.92|12.32|3.47|2|2.19|0.05|-0.37|0.93|0|0|34338937|31328000|13000|20965900|57760924|57767536|9816|1.16|54.67|58
2022-02-19 16:09:13|amer_0369|GMP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:14|amer_0370|TPH.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:14|amer_0372|SUM.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:14|amer_0374|E.TO|68|202109|202109|51|200512|201809|16.4|42.5|1.14|1.51|0.65|0.85|1.1|0.44|0.48|0.4|-6.51|-1.03|0|0|-7.62|-9.97|4.12|5|0.22|0.03|1.48|1.27|0|0|2622088|1366300|41284600|25464800|15523648|15693280|12517|0.32|31.82|80
2022-02-19 16:09:18|amer_0378|MVN.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:18|amer_0379|TML.TO|56|202106|202106|2|202106|202112|19.5|18.25|1376.68|10011.95|1166.32|7953.4|0.76|0.53|0.06|0.08|-9.92|-10.21|0|0|-5.5|-5.31|2.57|1|0.09|0.16|1.78|1.46|0|0|2769565|15565200|181684500|88604000|106172528|94041486|33430|0.77|-46.27|16
2022-02-19 16:09:22|amer_0380|NTB.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:22|amer_0383|IB.V|65|202109|202109|-159|202209|198200|0|0|0.97|0.7|0.64|0.45|1.58|1.84|0.75|1.02|-20.63|-11.62|0|0|-29.48|-8.97|3.7|6|0.32|0.05|2.07|0.96|0|0|2268283|1159300|16327400|21511800|14508625|14508625|6377|0.185|12.12|78
2022-02-19 16:09:26|amer_0384|GXI.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:26|amer_0385|RGX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:27|amer_0386|ELR.TO|92|202109|202109|55|200803|202112|556.11|5.58|35065.5|-0.28|43359.22|0.43|1.68|0.23|0.02|0|-17.44|-29.31|0|0|-28.71|4.48|2.03|3|0.29|0.01|0.77|3.16|0|0|59562047|8277200|167247000|-24868900|39278928|39251055|8518|0.285|-28.4|
2022-02-19 16:09:31|amer_0387|TK.V|96|202109|202109|-159|202209|198200|0|0|800772.62|1261919.45|814074.39|1362962.87|2.72|0.82|-1.02|-0.87|0|0|0|0|-186.26|-1106.93|0|0|0.04|0.03|2.79|1.62|0|0|3057361|4041700|55316300|50476800|54518512|54518512|18753|0.16|-28.89|41
2022-02-19 16:09:34|amer_0388|ITUB4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:35|amer_0389|ABEV3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:35|amer_0390|BBDC4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:35|amer_0391|PETR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:36|amer_0392|BRFS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:36|amer_0393|CIEL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:36|amer_0394|PETR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:37|amer_0395|ITSA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:37|amer_0397|UGPA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:37|amer_0399|BBSE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:38|amer_0400|VALE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:38|amer_0401|BBAS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:39|amer_0402|BBDC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:39|amer_0403|EMBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:39|amer_0404|KROT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:39|amer_0405|CCRO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:40|amer_0406|VIVT4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:40|amer_0407|PCAR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:40|amer_0408|JBSS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:41|amer_0409|LREN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:41|amer_0411|CMIG4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:42|amer_0413|WEGE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:42|amer_0414|KLBN11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:42|amer_0415|TIMP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:43|amer_0416|LAME4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:43|amer_0417|GGBR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:45|amer_0418|HYPE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:45|amer_0419|BRML3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:45|amer_0421|RADL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:46|amer_0422|SBSP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:46|amer_0423|RENT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:46|amer_0425|ESTC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:47|amer_0426|SANB11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:47|amer_0427|CPFE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:47|amer_0429|MULT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:48|amer_0430|CESP6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:48|amer_0431|NATU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:49|amer_0432|TOTS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:49|amer_0433|QUAL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:50|amer_0434|PSSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:50|amer_0435|CSNA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:50|amer_0436|CYRE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:51|amer_0437|CPLE6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:51|amer_0438|CSAN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:51|amer_0439|MDIA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:52|amer_0440|ENBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:52|amer_0441|GOAU4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:52|amer_0442|SULA11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:53|amer_0443|BTOW3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:53|amer_0444|LAME3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:53|amer_0445|BRAP4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:53|amer_0446|TAEE11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:54|amer_0448|BRSR6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:54|amer_0450|ECOR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:54|amer_0451|BRKM5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:55|amer_0452|ELET3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:55|amer_0453|USIM5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:55|amer_0454|ELET6.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:56|amer_0455|OIBR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:56|amer_0456|ODPV3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:56|amer_0457|DTEX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:57|amer_0459|AMXL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:58|amer_0463|WALMEX.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:59|amer_0466|ALFAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:09:59|amer_0468|FUNO11.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:00|amer_0472|ASURB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:01|amer_0473|PINFRA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:02|amer_0474|AC.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:04|amer_0480|GAPB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:04|amer_0481|GENTERA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:05|amer_0482|ALSEA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:06|amer_0486|LALAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:06|amer_0487|TERRA13.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:07|amer_0489|OMAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:07|amer_0491|VESTA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:08|amer_0492|LABB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:09|amer_0497|VOLARA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:10|amer_0499|ICHB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:11|amer_0501|FIHO12.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:12|amer_0506|HCITY.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:13|amer_0509|SIMECB.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:13|amer_0510|ARA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:13|amer_0511|CREAL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:14|amer_0514|KOFL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:15|amer_0517|URBI.MX|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:15|amer_0518|ALUA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:15|amer_0519|APBR.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:16|amer_0520|BMA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:17|amer_0521|COME.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:17|amer_0522|EDN.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:17|amer_0524|FRAN.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:18|amer_0525|GGAL.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:18|amer_0526|PAMP.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:18|amer_0528|TECO2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:19|amer_0529|TS.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:19|amer_0530|YPFD.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:19|amer_0531|BHIP.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:20|amer_0532|CARC.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:20|amer_0533|CECO2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:20|amer_0534|IRSA.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:21|amer_0535|METR.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:21|amer_0536|POLL.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:21|amer_0537|SEMI.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:22|amer_0538|TGNO4.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:22|amer_0539|TGSU2.BA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:22|amer_0540|EQTL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:23|amer_0542|MRVE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:23|amer_0543|VLID3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:23|amer_0544|HGTX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:24|amer_0545|ABCB4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:24|amer_0546|SLCE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:25|amer_0547|SMTO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:25|amer_0549|IGTA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:25|amer_0550|COCE5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:26|amer_0551|MPLU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:26|amer_0552|LINX3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:26|amer_0553|ALUP11.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:27|amer_0554|ALSC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:27|amer_0556|GFSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:28|amer_0557|MRFG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:28|amer_0558|RAPT4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:29|amer_0559|LLIS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:29|amer_0560|HBOR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:29|amer_0561|EVEN3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:30|amer_0563|LEVE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:30|amer_0564|POMO4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:30|amer_0565|CSMG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:31|amer_0566|GOLL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:31|amer_0567|BBRK3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:31|amer_0568|BPAN4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:32|amer_0570|EZTC3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:32|amer_0571|BEEF3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:33|amer_0572|ETER3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:33|amer_0573|FLRY3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:33|amer_0574|LIGT3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:33|amer_0575|PDGR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:34|amer_0576|MILS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:34|amer_0577|JSLG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:34|amer_0578|MYPK3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:35|amer_0579|KEPL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:35|amer_0580|BRPR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:35|amer_0581|AMAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:36|amer_0582|QGEP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:36|amer_0584|TCSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:36|amer_0585|ANIM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:37|amer_0587|MEAL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:37|amer_0588|SEER3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:37|amer_0589|CVCB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:38|amer_0591|DASA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:38|amer_0592|TUPY3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:39|amer_0593|LPSB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:39|amer_0594|MGLU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:39|amer_0596|SCAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:39|amer_0597|DIRR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:40|amer_0599|RLOG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:40|amer_0602|PMAM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:40|amer_0603|FESA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:41|amer_0605|SSBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:41|amer_0606|BPHA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:41|amer_0608|ABCB10.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:42|amer_0610|GPIV33.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:42|amer_0611|PTBL3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:42|amer_0612|PINE4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:43|amer_0613|PRVI3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:43|amer_0614|TPIS3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:43|amer_0615|BAZA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:44|amer_0616|TGMA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:44|amer_0617|JHSF3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:45|amer_0619|CLSC4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:45|amer_0621|WSON33.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:45|amer_0622|SAPR4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:46|amer_0623|POMO3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:46|amer_0624|CELP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:46|amer_0626|GOAU3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:47|amer_0627|BRAP3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:47|amer_0628|ALPA4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:47|amer_0629|GUAR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:48|amer_0630|ALPA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:48|amer_0631|OIBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:48|amer_0632|GRND3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:49|amer_0634|WHRL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:49|amer_0636|CGAS5.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:49|amer_0637|TRPL4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:49|amer_0638|CPLE3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:50|amer_0639|BRKM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:50|amer_0640|USIM3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:51|amer_0641|GGBR3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:51|amer_0642|KLBN4.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:51|amer_0643|CMIG3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:51|amer_0645|ITSA3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:52|amer_0646|ITUB3.SA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:52|amer_0647|AESGENER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:53|amer_0649|AMZN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:54|amer_0655|BAC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:55|amer_0658|BCI.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:56|amer_0659|BESALCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:56|amer_0660|BINT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:58|amer_0665|CAP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:58|amer_0666|CCU.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:10:59|amer_0670|CGE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:00|amer_0672|CHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:01|amer_0673|CMPC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:01|amer_0674|COLBUN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:02|amer_0677|COPEC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:03|amer_0680|CSCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:03|amer_0681|ECL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:04|amer_0682|EISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:04|amer_0684|ENAEX.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:05|amer_0685|ENELAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:06|amer_0688|ENJOY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:06|amer_0689|ENLASA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:06|amer_0690|ENTEL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:07|amer_0691|EWJ.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:07|amer_0693|FORUS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:08|amer_0694|GOOGL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:08|amer_0695|HABITAT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:08|amer_0696|HF.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:09|amer_0697|IAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:09|amer_0698|IANSA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:09|amer_0699|ILC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:10|amer_0700|INDISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:10|amer_0701|INTC.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:11|amer_0705|IVV.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:12|amer_0706|IYW.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:12|amer_0708|LTM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:13|amer_0710|MASISA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:14|amer_0711|MOLLER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:14|amer_0712|MSFT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:17|amer_0720|PAZ.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:21|amer_0725|PUERTO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:22|amer_0729|SBUX.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:23|amer_0731|SECURITY.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:23|amer_0734|SK.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:24|amer_0738|SMU.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:25|amer_0739|SONDA.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:25|amer_0741|SQM.A.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:26|amer_0742|SQM.B.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:26|amer_0743|TRICOT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:26|amer_0744|V.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:27|amer_0745|VAPORES.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:27|amer_0746|VSPT.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:11:28|amer_0748|BHC.TO|111|202109|202109|93|199412|201803|95.39|2.36|8.44|3.77|6.74|1.2|8.61|20.45|1.4|-109.6|-5.14|-6.22|6.99|0.76|9.71|-4.85|3.79|6|2.06|1.19|0.46|0.9|0|0|563803982|880012200|2020201900|40277953200|0|0|0||0|21600
2022-02-19 16:11:32|amer_0749|NTR.TO|135|202109|202109|108|199412|202112|28|18.83|3.84|2.22|3.3|1.77|3|1.81|0.47|0.48|2.12|3.07|2.05|2.37|8.95|6.62|2.72|5|1.09|0.67|0.87|0.62|0|0|379980018|564993300|25130087500|68293136000|0|0|0||0|23100
2022-02-19 16:11:37|amer_0750|OTEX.TO|105|202112|202112|93|199809|202112|58.29|40.11|3.54|4.58|3.62|3.86|3.13|3.09|0.55|1.02|-0.29|4.02|1.52|1.74|5.2|6.23|4.53|7|2.53|0.67|0.92|0.98|0|0|525687560|1926688200|605133400|18744435800|0|0|0||0|9073
2022-02-19 16:11:41|amer_0751|SHOP.TO|32|202112|202112|5|202009|202112|223.96|60.76|25.98|40.52|26.23|42.36|15.66|15.43|0.1|0.08|-3.8|-0.9|0|0|-1.62|27.45|6.85|6|0.32|0.22|0.71|0.86|0|0|3158024031|9899968400|384865600|210534893500|0|0|0||0|10000
2022-02-19 16:11:43|amer_0752|TECK.B.TO|115|202109|202109|108|199412|202112|22.33|21.56|2.46|2.42|2.03|1.68|1.27|0.91|0.39|0.39|-0.56|-1.93|1.96|0.55|6.44|3.16|2.5|4|1.94|0.99|2.09|0.56|0|0|1243015823|390000000|36309000000|28272452000|0|0|0||0|10000
2022-02-19 16:11:48|amer_0753|WCN.TO|96|202112|202112|50|200906|202112|47.77|61.96|4.96|6.84|4.01|6.11|3.38|5.17|0.86|0.72|0.82|1.48|0.72|0.6|4.76|5.21|3.64|5|0.44|0.54|0.28|0.64|0|0|154360599|187904700|7496913700|51183811100|0|0|0||0|19998
2022-02-19 16:11:51|amer_0754|WEED.TO|48|202109|202109|-159|202209|198200|0|0|26.71|7.22|36.38|6.91|3.09|0.93|0.14|0.36|-10.76|-4.55|0|0|-16.14|-7.76|2.81|1|2.14|3.92|9.64|0.6|0|0|741829960|1423030000|1080179000|4023097800|0|0|0||0|3259
2022-02-19 16:11:55|amer_0755|WPM.TO|84|202106|202106|83|200103|202112|55.58|31.92|16.07|16.06|14.12|16.39|3.33|3.26|0.2|0.03|-3.38|-1.46|1.31|1.28|5.75|10.31|3.27|4|1.98|1.96|1.93|1.02|0|0|178120182|475015300|7081930100|24523634800|0|0|0||0|40
2022-02-19 16:11:59|amer_0756|AC.TO|59|202109|202109|50|200712|202006|26.76|92|0.63|2.73|0.33|1.6|10.34|52.65|10.79|92.12|-3.2|-24.44|0|0|-5.37|-38.02|5.38|1|2.38|2.92|1.61|2.45|0|0|3252542373|8702000000|11735000000|12289365800|0|0|0||0|21113
2022-02-19 16:12:02|amer_0757|ACB.TO|58|202112|202112|11|201603|201812|368.6|26.37|58.48|5.65|40.99|5.54|4.09|0.68|0.52|0.18|-12.5|-10.45|0|0|-39.22|-15.43|2.29|1|3.15|4.15|0.44|-1.9|0|0|101204338|334081000|574031000|1341962600|0|0|0||0|1643
2022-02-19 16:12:05|amer_0758|APHA.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:12:05|amer_0759|ATZ.TO|27|202109|202109|18|201706|202112|53.55|44.76|2.81|4.32|2.87|4.73|9.27|12.07|0.54|0.2|1.38|0.63|0|0|9.92|31.13|7.5|9|1.2|0.83|1.07|1.49|0|0|105258458|305932000|586133000|5695191000|0|0|0||0|4570
2022-02-19 16:12:07|amer_0760|BBU.UN.TO|27|202112|202112|21|201609|202112|69.81|11.96|0.6|0.72|0.12|0.08|1.45|1.63|1.04|1.22|-56.09|-19.49|0.67|0.54|0.37|0.77|4.04|5|0.14|0.08|1.27|0.78|0|0|2763601661|3298250700|19530793000|39210700700|0|0|0||0|67315
2022-02-19 16:12:09|amer_0761|BEP.UN.TO|88|202112|202112|76|200012|201912|386.79|140.57|28.87|12.31|12.24|2.43|1.35|2.35|1.26|3.69|-5.14|-2.98|7.7|3.42|1.53|-0.47|2.82|3|0.35|0.37|0.25|0.45|0|0|184070581|973672200|62998118100|63168139900|0|0|0||0|2630
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:12:13|amer_0763|BTO.TO|55|202109|202109|44|201012|202112|58.61|8.96|4.49|2.18|4.13|2.39|1.8|1.47|0.22|0.02|3.76|5.91|3.62|4.07|3.18|16.27|4.4|7|1.3|0.72|1.52|1.53|0|0|183177411|697004100|2813661700|4651156300|0|0|0||0|6120
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:12:17|amer_0765|CHP.UN.TO|33|202109|202109|30|201406|202112|11.26|16.51|7.87|8.84|2.2|3.88|1.96|1.42|0|0|-4.22|-2.72|5.55|4.85|2.09|4.69|3.17|3|1.35|0.89|0.62|1.15|0|0|39513167|29074000|4247000|11393551600|4997889582|4997889582|5403353|15.26|16.58|299
2022-02-19 16:12:18|amer_0766|CHR.TO|64|202112|202112|22|201603|202109|13.47|77|1.82|2.32|0.68|0.57|3.04|0.86|2.57|2.76|-6.53|-5.76|8.56|13.33|8.7|-0.75|5.22|3|1.14|1.25|1.89|2.92|0|0|130217719|123573000|2589087000|2446090000|0|0|0||0|4426
2022-02-19 16:12:21|amer_0767|CIGI.TO|114|202112|202112|101|199603|202106|32.01|93.31|0.75|2.09|0.45|1.72|4.35|12.07|1.5|1.57|-0.07|0.69|0.42|0.07|5.81|-21.16|4.79|9|4.19|3.24|0.87|1.55|0|0|81372617|505627700|587863500|9712493700|0|0|0||0|15370
2022-02-19 16:12:25|amer_0768|CJT.TO|62|202109|202109|44|201012|202112|254.54|64.8|2.3|4.32|1.74|3.96|5.12|4.95|1.15|0.53|0.52|-8.91|2.83|0.62|1.69|5.86|4.9|5|2.49|0.99|0.67|0.05|0|0|14160798|132800000|1115600000|3059508700|0|0|0||0|1237
2022-02-19 16:12:27|amer_0769|CRON.TO|28|202106|202106|20|201512|202012|117.66|30.57|151.96|6.43|161.45|24.88|7.98|0.9|0.06|0|-4.86|-3.77|0|0|32.05|-8.65|1.82|1|0.82|1.19|3.46|-1.31|0|0|677213146|1359714400|248676400|466142400|0|0|0||0|665
2022-02-19 16:12:29|amer_0770|DGC.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:12:30|amer_0771|DIR.UN.TO|36|202112|202112|32|201312|202112|19.64|6.86|10.74|20.9|6.09|12.88|0.97|1.15|1.14|0.58|-6.45|-29.24|7.11|4.08|5.43|13.97|3.19|3|0.48|0.37|0.75|1.09|0|0|57256028|164015000|1417000|5908132900|4013119968|4234401600|8039955|17.16|29.43|78
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:12:32|amer_0773|ECN.TO|21|202109|202109|18|201706|202112|3067.74|123.08|17.4|4.24|12.74|2.81|1.18|1.49|0.71|0.62|15.93|4.75|1.48|2.15|-1.62|1.46|3.38|5|0.85|0.98|0.98|0.12|0|0|192431119|112471900|21550100|2022002600|0|0|0||0|570
2022-02-19 16:12:34|amer_0774|EDV.TO|82|202106|202106|76|200212|202112|40.96|15.6|6.24|2.63|9.77|2.17|3.2|1.56|0.38|0.21|-4.68|1.12|6.1|2.17|4.05|7.86|3.77|5|1.16|0.64|1.18|0.68|0|0|218979560|969758100|6378764600|8742544000|8102554480|8269693440|21990925|32.8|26.79|4860
2022-02-19 16:12:37|amer_0775|EFN.TO|41|202109|202109|31|201403|202112|113.75|18.18|21.57|8.45|6.05|3.44|1.33|1.77|2.82|2.43|9.24|22.18|2.48|2.01|0.71|2.59|2.85|3|4.13|2.01|1.11|2.21|0|0|50800075|103771000|2322493000|14196419900|0|0|0||0|2500
2022-02-19 16:12:40|amer_0776|EIF.TO|68|202109|202109|63|200603|202112|21.82|27.44|1.45|2.02|0.88|1.21|1.69|2.1|1.14|1.47|-2.11|-0.96|8.47|5.33|5.04|3.21|4.81|5|2.38|1.31|0.82|0.39|0|0|22038152|76931000|1125952000|2672811200|0|0|0||0|4598
2022-02-19 16:12:43|amer_0777|ENGH.TO|104|202109|202109|96|199712|202112|26.3|25.71|3.17|4.9|4.53|5.36|3.43|5.47|0.01|0|10.77|3.71|16.25|1.44|13.23|20.79|5|9|0.43|0.78|0.64|0.2|0|0|90568354|198834000|32189000|2297735800|0|0|0||0|1813
2022-02-19 16:12:47|amer_0778|ERO.TO|20|202109|202109|15|201803|202112|554.81|6.82|4.43|2.92|3.97|3.33|7.82|3.86|1.45|0.16|-3.42|1.54|0|0|18.23|51.71|6.69|9|0|0|2.63|2.44|0|0|57430458|151839100|557389500|1643912900|0|0|0||0|2457
2022-02-19 16:12:49|amer_0779|GOOS.TO|26|202112|202112|19|201703|202112|70.98|83.27|7.43|5.44|7.28|5.34|17.69|13.25|0.93|0.71|0.04|3.78|0|0|17.28|11.78|8.32|9|0.73|0.54|2.04|-0.64|0|0|123055818|407600000|364300000|5284484900|0|0|0||0|3590
2022-02-19 16:12:51|amer_0780|GRT.UN.TO|71|202109|202109|36|201212|202112|11.58|5.9|13.34|22.52|10.59|17.45|1.15|1.38|0.33|0.48|0.76|-8.94|4.95|2.84|6.02|18.11|2.94|3|0.55|0.48|0.33|1.06|0|0|219911497|778965000|2748000|8590700800|6942520784|6953744000|11098957|105.68|34.73|53
2022-02-19 16:12:53|amer_0781|H.TO|51|202109|202109|25|201509|202112|12.77|20.2|4.09|4.62|2.14|2.69|1.51|1.8|1.24|1.34|2.7|1.45|3.86|3.22|4.09|3.92|3.74|4|1.42|1.81|0.04|-0.13|0|0|298130435|452000000|23565000000|33771670100|0|0|0||0|8100
2022-02-19 16:12:55|amer_0782|HEXO.TO|30|202109|202109|-159|202209|198200|0|0|44.09|4.27|37.19|0.85|2.43|0.29|0.24|0.34|-19.91|-50.29|0|0|-31.94|-25.94|2.24|1|4.04|6.69|3.16|2.61|0|0|83751721|55763000|512784000|617249100|0|0|0||0|1200
2022-02-19 16:12:57|amer_0783|IMG.TO|101|202109|202109|97|199709|202112|65.74|634.21|3.55|1.07|3.88|1.25|1.44|0.6|0.33|0.19|-1.22|-1.93|1.6|6.55|2.29|0.17|2.24|2|1.48|1.72|1.06|0.65|0|0|437611400|954366900|3492755700|1640717700|0|0|0||0|5000
2022-02-19 16:13:02|amer_0784|IVN.TO|41|202109|202109|22|201512|202106|187.4|1411.26|0|0|0|0|1.88|3.9|0|0|0|0|0|0|0|0|0|0|0.9|1.17|2.2|3.05|0|0|434590287|739382400|948094500|11910457400|0|0|0||0|710
2022-02-19 16:13:05|amer_0785|KL.TO|77|202106|202106|26|201506|202112|18.47|11.89|4.3|3.71|4.21|4.11|2.82|1.93|0.23|0.04|3.55|5.84|0.9|1.9|-7.94|17.12|4.03|6|1.77|0.51|0.43|-0.2|0|0|196953943|1048903100|7597681000|12059464800|0|0|0||0|2878
2022-02-19 16:13:08|amer_0786|KMP.UN.TO|83|202109|202109|24|201512|202112|10.86|9.74|12.77|16.06|6.2|8.97|1.17|1.26|1.92|0.93|-5.94|-3.84|4.02|2.91|2.68|7.13|2.3|3|0.84|0.32|0.63|0.83|0|0|13587788|844000|7939000|4510144400|2600698422|2600698422|3461770|23.59|34.81|650
2022-02-19 16:13:10|amer_0787|LUN.TO|79|202109|202109|73|200309|202112|208.7|8.64|2.96|2.07|2.88|2.04|1.19|1.33|0.09|0|2.94|5.74|1.94|3.04|2.75|13.88|3.06|5|3.65|1.14|1.99|2.17|0|0|439323968|546245300|6376889800|7418441000|0|0|0||0|10076
2022-02-19 16:13:14|amer_0788|MTY.TO|92|202106|202106|88|199912|202112|19.3|16.38|4.4|3.1|3.44|2.48|3.38|2.13|0.22|0.62|0.26|2.56|1.09|1.09|16.41|7.87|4.31|5|1.95|1.56|1.2|1.3|0|0|20196081|56393000|83408000|1651671200|0|0|0||0|1941
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:13:18|amer_0790|NWH.UN.TO|47|202109|202109|44|201012|202112|30|6.23|11.55|18.2|3.72|7.46|1.26|1.34|2|1.3|-16.14|-14.51|7.34|5.8|4.4|8|3.02|3|1.7|1.25|0.44|0.22|0|0|39851446|105734000|5941000|6760987200|3004856169|3004856169|5370089|13.79|8.43|225
2022-02-19 16:13:21|amer_0791|NXE.TO|39|202106|202106|-159|202209|198200|0|0|0|0|0|0|4.9|5.85|0|0|0|0|0|0|0|0|0|0|1.48|1.82|2.34|2.71|0|0|73253834|237745000|311628000|2380385200|0|0|0||0|32
2022-02-19 16:13:23|amer_0792|ONEX.TO|107|202109|202109|104|199512|202112|13.5|3.81|1.33|4.02|0.63|2.76|3.88|0.79|1.89|0.46|-12.73|6.26|1.21|0.4|3.05|15.68|3.24|6|0.51|0.4|0.72|1.21|0|0|2908673254|753749600|190031600|12780880900|0|0|0||0|497
2022-02-19 16:13:27|amer_0793|OSB.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:13:27|amer_0794|PAAS.TO|104|202109|202109|68|200412|202112|66.2|20.48|5.14|3.02|5.42|3.2|2.42|1.97|0.05|0.01|1.92|2.14|1.57|1.36|-4.21|9.68|2.44|5|1.72|0.36|1.43|0.8|0|0|209688128|402314800|2962521500|6342662500|0|0|0||0|6850
2022-02-19 16:13:31|amer_0795|PBH.TO|99|202109|202109|50|200906|202112|43.07|46.4|1.09|1.46|0.77|1.17|3.21|3.43|0.91|0.79|0.9|-6.59|4.69|1.96|2.68|4.38|4.69|7|2.15|0.66|0.45|1.16|0|0|12272402|24900000|1022500000|6746540000|0|0|0||0|8724
2022-02-19 16:13:34|amer_0796|PD.TO|106|202109|202109|39|201003|201912|82.34|25.23|2.04|2.05|1.17|0.97|0.88|0.78|0.52|0.9|6.05|9.16|2.98|4.39|7.88|-7.16|2.4|1|1.7|1.27|2.72|1.26|0|0|178423679|40588000|2309831000|2022354500|0|0|0||0|3500
2022-02-19 16:13:38|amer_0797|RCH.TO|99|202106|202106|97|199709|202112|18.85|22.65|1.38|1.99|1.4|2.06|3.01|4.45|0.08|0.01|2.46|2.03|1.07|0.54|15.99|21.31|4.17|9|0.68|1.65|0.49|0.7|0|0|25701662|66682000|114498000|2714252600|0|0|0||0|2200
2022-02-19 16:13:42|amer_0798|SIA.TO|46|202109|202109|27|201503|202112|102.66|136.09|2.75|2.92|1.33|1.51|2.19|2.41|2.35|2.31|-5.95|-8.98|6.41|6.23|-0.38|0.51|1|1|1.57|2.93|0.52|2.01|0|0|29458087|32440000|1106019000|1933488300|1007597673|1007597673|5938358|15.03|6.56|13000
2022-02-19 16:13:45|amer_0799|SMF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|83|202109|202109|81|200109|202112|15.3|3.23|13.78|23.38|5.02|16.87|1.17|1.21|1.25|0.41|9.85|-2.46|6.51|2.6|5.74|29.91|3.21|3|1.2|0.69|0.25|1.7|0|0|5684481|16052000|52301000|5072026000|0|0|0||0|
2022-02-19 16:13:49|amer_0801|SRU.UN.TO|90|202112|202112|26|201506|202112|19.94|17|13.07|13.77|6.41|6.97|1.2|1.25|1.73|1|1.77|1.61|6|5.75|4.08|8.2|2.36|3|0.81|1.52|0.55|1.31|0|0|57253167|62235000|4898000|11234190900|5476842920|5476842920|11478278|32.18|38.65|363
2022-02-19 16:13:52|amer_0802|SSRM.TO|107|202109|202109|62|200606|202112|49.07|14.67|338.74|2.56|323.83|2.81|2.62|1.08|0.16|0.1|0|0|0|0|-3.6|5.87|2.63|4|2.58|0.94|1.72|-0.13|0|0|282043598|1124335500|4336252500|4652370800|0|0|0||0|4230
2022-02-19 16:13:56|amer_0803|TFII.TO|98|202109|202109|89|199909|202112|17|14.97|0.97|1.57|0.68|1.37|2.34|4.29|1.2|0.72|2.35|1.57|5.92|0.93|10.33|19.44|4.05|6|0.78|0.55|0.98|2.16|0|0|107428608|24586500|3479739900|14161870500|0|0|0||0|16408
2022-02-19 16:14:00|amer_0804|TOY.TO|30|202109|202109|26|201506|202112|33.56|22.63|2|1.84|2.06|2.08|6.43|3.76|0.25|0.42|-1.53|1.94|0|0|26.21|19.09|8.16|10|0.33|0.19|1.25|2.26|0|0|192576719|459774500|140802000|4444487500|0|0|0||0|2000
2022-02-19 16:14:02|amer_0805|TRST.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:02|amer_0806|TSGI.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:03|amer_0807|TXG.TO|79|202106|202106|21|201609|202112|191.46|4.38|2.34|0.91|6640.77|1.17|1.57|0.95|0.31|0.05|-8.03|-0.08|0|0|-28.02|23.51|4.32|7|1.15|1.22|1.02|1.68|0|0|93502603|282624200|1076548300|1047345900|0|0|0||0|964
2022-02-19 16:14:07|amer_0808|UNS.TO|98|202109|202109|96|199712|202112|30.4|79.39|0.6|0.8|0.47|0.56|1.79|1.77|0.47|0.85|0.05|7.06|1.71|4.42|8.46|1.16|3.97|8|0.77|1.34|0.59|1.11|0|0|17571304|29616900|183195600|1628692000|0|0|0||0|1300
2022-02-19 16:14:11|amer_0809|WCP.TO|79|202109|202109|41|201109|202112|25.1|2.31|5.75|2.84|3.51|1.95|1.35|1.3|0.44|0.33|-0.43|3.37|6.06|2.75|-3.12|59.91|3.49|7|1.67|1.23|1.97|0.75|0|0|364190|19000|6411965000|5991920000|4754652000|4779069400|24049890|7.49|54.12|278
2022-02-19 16:14:14|amer_0810|WEF.TO|67|202109|202109|59|200703|202112|12.45|3.76|0.67|0.42|0.54|0.56|1.2|1.17|0.49|0|5.78|13.61|4.51|1.89|4.78|34.83|3.72|8|0.44|1.05|1.17|3.13|0|0|19897418|143100000|341700000|587421900|0|0|0||0|2153
2022-02-19 16:14:18|amer_0811|WPK.TO|115|202109|202109|102|199606|202112|19.23|18.86|1.57|1.71|1.61|2.05|2.41|1.82|0.39|0.05|3.85|7.62|4.3|0.32|11.41|8.86|3.81|6|0.2|1.35|0.22|1.02|0|0|202173930|449306200|655883300|2019594500|0|0|0||0|2507
2022-02-19 16:14:22|amer_0812|X.TO|76|202112|202112|72|200312|202112|21.11|22.09|6.36|7.98|6.12|7.39|4.55|1.93|0.27|0.27|-0.3|3.36|3.62|2.35|18.13|7.29|2.8|2|0.56|0.58|0.86|0.61|0|0|335379250|341600000|148600000|7822991700|0|0|0||0|1383
2022-02-19 16:14:25|amer_0813|ZZZ.TO|29|202109|202109|22|201606|202112|17.89|15.72|1.76|1.56|1.61|1.55|3.39|3.41|0.62|0.15|4.94|6.46|2.82|2.08|10.22|18.9|6.64|8|2.91|2.06|1.02|0.19|0|0|32766192|37351000|346356000|1403582000|0|0|0||0|1462
2022-02-19 16:14:27|amer_0814|ADN.TO|63|202112|202112|48|200912|202112|16.03|12|4.04|4.51|3.11|3.57|1.11|1.12|0.49|0.35|5.92|6.41|6.02|5.97|5.94|4.77|3.23|3|0.2|0.75|0.67|0.78|0|0|11308906|7316000|99183000|414812300|0|0|0||0|56
2022-02-19 16:14:30|amer_0815|ALO.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:30|amer_0816|APR.UN.TO|24|202109|202109|19|201703|202112|76.24|5.25|11.3|12.24|4.45|7.47|1.08|1.22|1.56|0.87|-27.1|-27.82|7.56|5.38|4.08|12.94|3.38|3|2.06|1.69|0.97|1.2|0|0|5279792|5018000|112000|975498000|584248990|584248990|840519|14.95|32.01|
2022-02-19 16:14:32|amer_0817|APS.TO|95|202106|202106|4|200906|201006|5.12|1.95|4133.8|78.5|4560.12|997.84|36.08|1.16|8.41|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.5|3|0.18|0.89|1.24|2.65|0|0|27169226|121289900|1188700|10354200|0|0|0||0|41
2022-02-19 16:14:36|amer_0818|ATH.TO|47|202109|202109|44|201012|202112|20.09|39.67|117.21|1.05|142.18|0.72|0.7|0.99|0.4|0.89|-0.23|1.07|0|0|-12.03|1.45|3.05|8|5.42|2.75|2.31|2.77|0|0|518538341|273989000|977077000|925942700|631503726|651666491|4174806|1.19|600|140
2022-02-19 16:14:39|amer_0819|AUG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:40|amer_0820|AUP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:40|amer_0821|AXR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:41|amer_0822|BLDP.TO|111|202109|202109|53|199709|201012|171.17|40.75|33.6|24.55|34.97|37.54|3.9|2.62|0.04|0|-5.15|-23.18|0|0|-17.27|-7.6|2.25|2|0.71|1.68|1.95|-0.9|0|0|248175052|1563036900|67505900|2993635600|0|0|0||0|785
2022-02-19 16:14:45|amer_0823|BLU.TO|84|202109|202109|51|200412|201709|19.62|74.9|2766.3|37657.85|2902.04|39647.07|8.41|6.54|-0.41|0.64|-4.04|-15.85|0|0|-216.7|-51.7|2.75|5|0.27|0.3|1.28|-1.88|0|0|36594461|74418400|465500|723056300|0|0|0||0|32
2022-02-19 16:14:49|amer_0824|BNP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:14:50|amer_0825|BOS.TO|114|202109|202109|97|199709|202112|21.58|21.27|0.81|2.54|0.64|2.17|1.7|4.41|0.51|0.98|2.01|-2.49|2.22|0.8|3.16|14.98|3.47|8|0.74|0.8|0.29|3.04|0|0|14967159|15831300|117188300|1507652600|0|0|0||0|1318
2022-02-19 16:14:54|amer_0826|BRE.TO|73|202109|202109|29|201303|202006|114.54|18.11|4.9|4.65|4.53|4.51|26.02|58.03|-2.79|-1.27|11.88|10.83|9.39|8.23|5.66|-26.11|7.39|9|0.37|0.02|0.68|0.77|0|0|4154575|9666000|0|216779000|155535960|210108600|137489|16.4|9.92|
2022-02-19 16:14:57|amer_0827|BTB.UN.TO|63|202109|202109|46|201006|202112|13.2|13.54|8.56|8.56|2.04|2.91|0.86|0.78|2.47|1.41|-8.36|-1.38|11.22|7.37|2.4|2.44|3.2|3|3.31|5.55|0.9|1.25|0|0|5657269|19173000|381000|821676000|299436912|301969368|571440|4.08|15.58|75
2022-02-19 16:15:01|amer_0828|CGO.TO|101|202109|202109|98|199706|202112|18.6|9.18|2.6|2.87|0.61|0.48|1.5|1.53|3.75|5.65|-9.96|-7.93|1.51|2.91|1.71|2.19|3.22|5|0.27|0.16|0.69|-0.6|0|0|123567956|409818000|2896976000|7757789700|0|0|0||0|3844
2022-02-19 16:15:05|amer_0829|CHW.TO|59|202109|202109|43|201103|202112|14.67|11.96|5.63|11.44|1.85|2.67|1.5|1.44|2.04|4.98|-4.83|-5.84|7.27|2.14|2.14|2.62|4.88|5|1.42|1.88|1.13|0.98|12219162|5122000|9529492|6017000|3988000|1074187000|0|0|0||0|144
2022-02-19 16:15:08|amer_0830|CLIQ.TO|63|202109|202109|60|200612|202112|29.43|3.39|0.73|0.35|0.52|0.39|1.29|1.48|0.5|0.38|1.2|3.06|7.57|5.97|-0.94|37.49|5.7|8|2.65|3.42|0.5|-1.7|0|0|12883046|40789000|272188000|243002600|0|0|0||0|1767
2022-02-19 16:15:12|amer_0831|CLR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:12|amer_0832|CWX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:12|amer_0833|DHX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:13|amer_0834|DII.B.TO|113|202109|202109|101|199606|202109|26.84|10.52|0.66|0.27|0.5|0.15|1.26|1.02|0.72|0.92|3.86|-1.03|5.76|18.42|5.42|-3.83|3.83|9|1.26|1.09|0.8|6.72|0|0|36125123|59006700|222653300|1186119100|0|0|0||0|8200
2022-02-19 16:15:17|amer_0835|EFR.TO|83|202109|202109|4|201206|201306|2.26|1.94|74.85|577.7|67.5|567.42|1.57|5.04|0.11|0.05|-10.95|-8.95|0|0|-25.03|-17.71|3.17|2|0.93|1.96|2.82|0.29|0|0|16891302|128523900|135476000|1390587500|1509492852|1446998448|8294090|9.66|87.11|94
2022-02-19 16:15:21|amer_0836|EQB.TO|71|202112|202112|67|200503|202112|8.81|8.46|17.81|20.68|3.87|3.8|1.4|1.3|4.56|5.95|-26.09|2.87|1.61|1.07|5.34|2.17|0|0|1.4|0.88|0.91|1.62|7424424085|20856383000|397093775|1443544000|21566000|12880680500|0|0|0||0|925
2022-02-19 16:15:24|amer_0837|ET.TO|66|202109|202109|63|200603|202112|18.03|18.61|3.52|2.35|3.76|2.44|4.81|4.3|0.07|0|5.26|12.32|3.77|5.77|26.96|18.17|6.8|9|0.65|1.47|0.32|-0.07|0|0|111481000|37666000|69713000|915810500|0|0|0||0|1715
2022-02-19 16:15:27|amer_0838|EXF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:28|amer_0839|FEC.TO|78|202109|202109|17|201709|202112|5.8|15.11|1.05|1.33|0.66|0.98|0.83|1.1|0.49|0.82|27.39|-4.26|14.57|12.79|1.92|3.88|3.46|3|27.86|2.43|1.5|5.03|0|0|374046168|406579700|1316804300|1321956600|952907064|992415396|1321981|9.96|204.63|818
2022-02-19 16:15:30|amer_0840|GCM.TO|75|202100|202100|27|201412|202109|3.08|3.79|1.11|1.03|0.51|0.8|12.05|0.97|0.3|0.21|0|0|3.39|3.13|-9.46|32.54|3.93|9|1.12|0.46|1.48|0.25|0|0|22318488|93026700|220335200|544857100|567278208|426203712|1746758|5.76|0|1803
2022-02-19 16:15:34|amer_0841|GS.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:34|amer_0842|GSV.TO|62|202109|202109|-159|202209|198200|0|0|52502.44|40004.27|51209.37|44361.48|2.19|0.69|0.06|0.03|0|0|0|0|-16.59|-5.9|0|0|0.16|0.3|0.61|0.16|0|0|13519134|27072900|260221600|169810800|0|0|0||0|19
2022-02-19 16:15:37|amer_0843|GSY.TO|108|202109|202109|102|199606|202112|14.09|9.91|1.44|4.66|1.02|2.98|1.72|3.01|0.83|1.97|-1.6|-7.29|2.33|1.8|6.76|12.87|5.9|8|1.54|2.66|0.94|2.06|0|0|24676632|82879000|139607000|3850243100|0|0|0||0|2394
2022-02-19 16:15:42|amer_0844|HDI.TO|67|202109|202109|41|201109|202112|13.2|9.84|0.5|0.94|0.39|0.55|1.59|2.71|0.35|1.53|-0.35|-10.53|1.53|0.89|4.94|18.09|6.27|9|0.6|0.19|0.71|1.1|0|0|3209868|7569400|214006200|1651713500|0|0|0||0|1329
2022-02-19 16:15:45|amer_0845|HLF.TO|115|202109|202109|102|199606|202112|24.04|9.75|0.6|0.74|0.35|0.48|1.6|1.17|1.38|0.77|1.94|8.93|2.75|2.12|4.6|7.23|4.19|7|2.03|3.67|0.6|0.3|0|0|7741780|21014400|158386900|785603100|0|0|0||0|1124
2022-02-19 16:15:50|amer_0846|HOT.UN.TO|36|202109|202109|23|201403|201912|258.78|496.8|4.34|4.67|1.54|1.1|0.99|0.68|1.56|1.47|-37.89|-47.86|13.03|27.48|-0.36|-2.8|2.69|2|0.55|0.07|1.27|1.3|0|0|27431426|18866700|1369857600|1282239600|295696176|318987120|543738|3.76|22.88|14
2022-02-19 16:15:52|amer_0847|IBG.TO|65|202109|202109|64|200512|202112|15.64|26.75|0.98|0.88|0.47|0.96|3.62|6.07|-6.25|1.1|3.94|0.53|18.53|141.98|2.89|10.64|7.9|10|0.53|0.63|0.93|-0.45|0|0|9806549|44168000|66718000|477851300|0|0|0||0|2779
2022-02-19 16:15:56|amer_0848|INO.UN.TO|33|202109|202109|30|201406|202112|12.03|8.35|9.27|11.22|6.43|8.42|0.85|0.84|0.46|0.39|1.54|16.44|8.83|8.58|7.66|7.07|2.4|2|0.17|0.67|0.43|0.71|0|0|30313000|38574000|0|414760700|311369766|311369766|689619|9.61|6.31|1
2022-02-19 16:15:57|amer_0849|IPLP.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:15:58|amer_0850|JWEL.TO|23|202109|202109|15|201803|202112|96.43|34.78|3.66|4.03|3.21|3.75|4.27|4.98|0.32|0.54|-19.84|-14.45|1.43|1.38|1.89|10.15|6.11|7|0.81|0.81|0.33|-0.3|0|0|5899250|9150000|94320000|1778916000|0|0|0||0|962
2022-02-19 16:15:59|amer_0851|KBL.TO|63|202109|202109|44|201012|202112|39.62|39.31|2.08|1.87|1.89|1.72|2.69|1.95|0.19|0.2|-6.01|-16.37|3.49|3.56|8.24|4.02|7.82|9|1.41|0.74|0.63|0.48|0|0|4095632|1900000|208939000|396715400|0|0|0||0|2000
2022-02-19 16:16:02|amer_0852|KPT.TO|36|202109|202109|1|202009|202012|146.68|131.54|1434.65|1537.73|1426.11|1528.62|1.1|1.33|0|0|4.6|4.46|6.09|6.89|-7.57|-1.5|0|0|1.13|7.1|0.81|1.07|0|0|0|0|0|103027600|0|0|0||0|
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:05|amer_0854|LAC.TO|55|202109|202109|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.79|6.62|0.04|0.23|-9.71|-1.27|0|0|-34.41|-27.14|1|1|1|1.91|2.13|-5.41|0|0|63284900|614914300|11637800|4060014600|0|0|0||0|40
2022-02-19 16:16:07|amer_0855|LGO.TO|79|202109|202109|50|200906|202112|39.5|20.54|4.67|2.81|3.85|3.31|3.94|2.24|1.09|0.06|-29.13|-0.51|0|0|-15.92|10.75|4.12|7|0.19|0.45|2.38|1.54|0|0|29382511|111681200|187711700|673158100|0|0|0||0|436
2022-02-19 16:16:11|amer_0856|MAL.TO|114|202109|202109|97|199612|202103|19.29|203.43|0.99|0.85|0.67|0.83|1.3|0.74|0.65|0.05|3.15|5.94|2.52|4.22|3.71|-2.13|2.64|3|0.17|0.02|1.37|1.53|0|0|14929330|33960000|434653000|581976800|574981836|574980840|263480|9.96|13.57|3400
2022-02-19 16:16:16|amer_0857|MENEF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:16|amer_0858|MI.UN.TO|14|202109|202109|11|201903|202112|29.55|8.61|11.47|12.61|6.01|6.51|1804.12|0.97|0.94|0.73|-3.51|0.45|2.06|2.09|7.41|6.18|2.73|2|0.37|0.22|0.85|1.21|0|0|10278286|3087000|0|1539527900|794055372|794055372|1866486|21.89|7.46|254
2022-02-19 16:16:17|amer_0859|MPVD.TO|109|202109|202109|74|200003|201809|134.45|75.59|219309.6|1.75|223237.44|0.48|3.19|1.29|1.59|3.55|0|0|0|0|-8.35|-28|2.78|5|0.22|0.09|0.92|-0.09|0|0|14668035|42488000|452134000|533125200|160094608|161345492|189183|0.76|26.67|10
2022-02-19 16:16:21|amer_0860|MRG.UN.TO|43|202112|202112|39|201203|202112|7.24|5.11|8.09|8.45|2.08|2.87|0.59|0.47|1.53|0.93|-14.66|-11.55|4.84|3.91|6.75|8.89|2.46|2|0.27|0.43|0.77|1.46|0|0|20113200|26562000|859883000|2053252200|0|0|0||0|
2022-02-19 16:16:24|amer_0861|MRT.UN.TO|91|202109|202109|81|199912|202003|21.95|25.14|7.16|6.62|3.18|1.54|0.85|0.29|1.14|1.13|6.77|8.72|8.11|4.95|3.57|-2.49|2.91|3|1.03|3.64|0.64|1.63|0|0|14488782|10839000|179000|1636463400|336780150|507008250|298131|5.25|-2.42|7
2022-02-19 16:16:28|amer_0862|NEO.TO|19|202109|202109|16|201712|202112|22.17|19.56|0.86|1.2|1.03|1.2|1.08|1.64|0.01|0.01|6.26|2.28|3.31|2.04|0.8|8.06|6.07|7|0.12|0.14|0.72|0.2|0|0|97945519|65980500|93866700|743025300|0|0|0||0|1805
2022-02-19 16:16:29|amer_0863|NEPT.TO|84|202109|202109|33|201003|201806|83.95|27.68|8.1|1.47|8.18|1.06|5.07|0.59|0.71|0.14|0|0|0|0|-35.98|-71.85|2.69|1|0.76|3.04|0.79|-1.89|0|0|12927390|16652600|45499900|78617100|0|0|0||0|127
2022-02-19 16:16:33|amer_0864|NOA.TO|62|202112|202112|59|200703|202112|50.97|12.55|0.85|1.3|0.57|0.97|1.52|2|1.36|1.17|5.23|6.92|1.59|0.87|1.47|8.49|3.78|4|1.34|2.96|1.6|2.68|0|0|26679467|16601000|655718000|866851500|0|0|0||0|2042
2022-02-19 16:16:36|amer_0865|OSK.TO|39|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.33|1.82|0|0|0|0|0|0|0|0|0|0|1.26|0.68|1.05|2.15|0|0|96078583|124529000|614863000|1163628900|0|0|0||0|193
2022-02-19 16:16:38|amer_0866|PBL.TO|63|202109|202109|60|200612|202112|24.09|38.38|1.93|2.57|1.63|2.32|3.13|5.1|1.49|0.57|-1.47|-2.01|5.6|0.41|6.71|8.85|5.66|6|0.08|0.21|0.22|3|0|0|6630292|10250000|100640000|1148918100|0|0|0||0|1898
2022-02-19 16:16:42|amer_0867|PHO.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:42|amer_0868|PIF.TO|81|202106|202106|19|201703|202112|51.87|8.05|14.17|4.94|7.33|3.63|0.88|0.9|0.93|0.66|2.77|-7.71|5.16|4.81|-5.09|6.09|2.95|3|0.6|2.74|0.39|1.32|0|0|37559099|127356900|454227900|394937200|0|0|0||0|126
2022-02-19 16:16:45|amer_0869|PL.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:46|amer_0870|PLC.TO|59|202109|202109|56|200712|202112|35.21|38.26|2.87|4.15|2.16|3.4|3.86|2.08|1.13|0.27|3.98|1.64|5.55|1.13|10.61|4.16|4.48|6|0.55|0.68|0.38|-0.88|0|0|10110815|52551800|262316700|1498847200|0|0|0||0|1979
2022-02-19 16:16:49|amer_0871|PONY.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:49|amer_0872|PSN.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:16:50|amer_0873|PZA.TO|61|202103|202103|35|201212|202109|15.77|15.4|10.41|13.99|11.44|12.61|1.1|1.34|0.18|0.16|6.66|6.01|6.59|5.24|7.08|7.02|0|0|0.51|1.71|0.96|0.62|0|0|4187857|4889000|0|428810100|0|0|0||0|4900
2022-02-19 16:16:52|amer_0874|QTRH.TO|91|202106|202106|76|200206|202106|39.05|119|9.19|3.24|10.15|2.85|3.94|1.04|0.09|0.3|3.01|-1.45|3.17|2.17|-15.68|-8.08|3.39|4|1.04|1.88|1.11|-0.43|0|0|86311441|37049000|14124000|300315300|0|0|0||0|317
2022-02-19 16:16:57|amer_0875|RAY.A.TO|31|202112|202112|26|201506|202112|59.82|12.25|4.06|3.01|3.06|1.84|3.23|1.75|0.57|1.22|-5.34|9.69|3.44|4.3|4.91|6.56|6|6|1.5|2.26|0.32|-1.04|0|0|5105185|11266000|64808000|831740000|0|0|0||0|997
2022-02-19 16:16:59|amer_0876|REAL.TO|25|202112|202112|12|201812|202112|48.45|20.02|1.87|0.91|2.14|1.12|4.57|3.26|0.16|0.17|0.66|16.06|0|0|4.62|15.72|8|10|1.2|3.08|1.18|1.94|0|0|97006400|93464900|13314100|562727800|0|0|0||0|809
2022-02-19 16:17:00|amer_0877|RME.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:01|amer_0878|ROOT.TO|22|202109|202109|17|201709|202112|23.01|8.31|0.97|0.84|0.65|0.55|1.06|0.81|0.6|0.48|1.25|4.5|0|0|-0.99|6.94|7.71|8|0.6|0.78|3.91|4.08|0|0|4797684|6815000|113724000|211487900|0|0|0||0|2050
2022-02-19 16:17:02|amer_0879|SBB.TO|79|202109|202109|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.06|0.9|0|0|-28.75|-34.46|0|0|-3.99|4|0|0|0.35|0.47|1.37|-0.57|0|0|44936657|42425000|543378000|509579200|0|0|0||0|22
2022-02-19 16:17:08|amer_0880|SGY.TO|91|202109|202109|88|199912|202112|27.16|0.65|3.22|2.05|2.46|0.59|3.09|0.87|2.67|0.76|7.97|-2.57|12.16|31.35|1.71|72.7|3.66|7|1.69|0.41|1.61|4.16|0|0|3426290|1869000|1093809000|668413000|318301893|258525666|2090422|4.41|64.71|71
2022-02-19 16:17:12|amer_0881|SOT.UN.TO|35|202109|202109|27|201503|202112|10.63|9.14|8.18|7.68|2.29|2.09|0.76|0.55|1.71|1.6|-17.76|7.76|9.74|7.99|3.54|3.17|3.03|3|2.04|5.07|0.96|1.04|0|0|5589000|5323000|0|1319563000|338827000|366415500|1225181|5|21.36|
2022-02-19 16:17:14|amer_0882|SOX.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:14|amer_0883|SVM.TO|78|202109|202109|62|200606|202112|27.61|19.13|5.2|2.52|5.66|3.05|4.64|1.24|0.01|0.01|0.82|0.26|1.3|0.68|9.37|5.69|4.46|5|0.96|0.29|2.13|1.34|0|0|109815931|269689300|434095900|668912300|0|0|0||0|965
2022-02-19 16:17:18|amer_0884|TCW.TO|99|202109|202109|80|199806|201806|25.67|27.18|1.87|1.25|1.68|1.4|2.42|1.41|0.27|0|6.91|3.09|3.28|5.62|5|-4.27|2.63|2|1.57|0.71|1.43|1.6|0|0|39545205|37560000|376118000|636715400|0|0|0||0|804
2022-02-19 16:17:23|amer_0885|TGO.TO|67|202109|202109|10|201112|201406|227.11|34|2.15|2.74|2.73|2.25|2.11|2.13|0.59|0.4|-4.67|-11.81|0|0|-7.25|-12.05|6.84|8|0.1|0.1|0.59|-0.11|0|0|7812934|6686000|54979000|119347700|101212950|101120250|50808|5.15|-10.32|150
2022-02-19 16:17:26|amer_0886|TGOD.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:26|amer_0887|TGZ.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:26|amer_0888|TMD.TO|56|202109|202109|45|200909|202012|21.66|15.01|0|0|0|0|15.66|2.84|0.25|0.07|-24.01|-18.53|0|0|-424.45|-309.07|0|0|0.83|0.32|3.15|0.05|0|0|16084643|56980200|2215300|37811500|0|0|0||0|10
2022-02-19 16:17:29|amer_0889|TMR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:29|amer_0890|TNT.UN.TO|37|202109|202109|32|201312|202112|10.89|16.04|10.17|10.38|3.55|4.65|1.12|1.23|1.66|1.51|-16.83|8.88|9.53|8.02|4.39|3.03|3.24|3|0.15|0.2|0.8|1.2|0|0|10524206|6054000|0|1444997900|652188927|652188927|1231557|7.41|17.62|
2022-02-19 16:17:31|amer_0891|TOT.TO|95|202109|202109|86|199812|202006|20.18|9.82|1.68|1.11|1.36|0.68|1.5|0.5|0.42|0.39|4.15|7.65|3.15|10.62|10.1|-0.44|3.32|2|0.66|0.7|1.2|1.1|0|0|21060681|25569000|585085000|434723000|0|0|0||0|1278
2022-02-19 16:17:36|amer_0892|TRL.TO|26|202106|202106|1|201909|201912|28.74|23.62|10.33|1.19|7.36|0.16|261.7|32.97|-8.72|-2.61|-239.96|-158.2|0.88|1.25|-5.85|-22.8|7.69|8|0.14|0.02|0.42|2.99|0|0|73678862|85491300|528011100|979652700|188486070|144639512|66900|2.18|40.65|1860
2022-02-19 16:17:38|amer_0893|TRZ.TO|116|202109|202109|90|199606|201812|13.77|34.18|0.13|1.66|0.22|1.34|1.91|34.05|2.53|-1.47|-1.97|38.3|2.17|2.42|0.46|-137.63|4.54|1|0.59|3.38|1.18|1.4|0|0|391953970|433195000|974229000|197959600|0|0|0||0|2100
2022-02-19 16:17:44|amer_0894|TSU.TO|24|202112|202112|16|201712|202112|37.16|31.96|2.46|4.04|2.72|6.48|2.52|5.68|0.22|0.21|-26.23|-0.43|0|0|6.77|16.32|0|0|0.42|0.46|-551.76|2.29|12030524|63895000|160056524|341319000|13747000|1266467800|0|0|0||0|189
2022-02-19 16:17:47|amer_0895|TWM.TO|25|202109|202109|21|201609|202112|53.57|6.14|2.65|0.76|1.66|0.37|1.11|0.71|1.08|1.06|-14|-20.39|3.57|3.08|1.68|6.37|2.64|3|0.46|0.38|1.11|1.88|0|0|12853811|25776000|1412952000|1097138100|0|0|0||0|419
2022-02-19 16:17:50|amer_0896|USA.TO|81|202109|202109|15|200912|201309|14.61|29.36|15.02|3.95|15.01|2.62|1.68|1.12|0.32|0.15|-10.6|-14.95|0|0|-16.76|-78.27|2.55|1|0.63|1.91|1.97|2.35|0|0|13620904|3235600|219115400|212118600|0|0|0||0|647
2022-02-19 16:17:54|amer_0897|VFF.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:54|amer_0898|VLE.TO|69|202109|202109|28|200806|201506|15.79|29.98|4.04|-1.7|13.24|3.98|1.14|0.64|4.5|0.6|-79.98|-149.54|0|0|-21.56|-159.64|2.68|2|0.43|0.24|1.33|2.6|0|0|18478103|53161700|2456400|-15930100|37231550|37672214|36181|0.43|-23.21|71
2022-02-19 16:17:57|amer_0899|VMD.TO|19|202109|202109|16|201712|202112|20.13|22.75|2.59|1.7|2.8|1.93|4.75|2.42|0.13|0.07|0.37|0.91|0|0|28.89|11.19|9.07|9|0.6|0.33|0.78|1.18|0|0|22040606|34265600|75293300|249933200|276223888|283396018|334257|6.97|-31.26|597
2022-02-19 16:17:58|amer_0900|VNR.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:17:59|amer_0901|WDO.TO|106|202106|202106|102|199606|202112|51.79|16.42|2.63|8.24|2.75|8.72|2.02|5.1|0.09|0.02|-1.38|-1.12|0.85|1.33|2.02|38.92|3.69|6|0.35|1.4|0.51|1.02|0|0|13086650|69473000|243100000|1861127000|0|0|0||0|328
2022-02-19 16:18:04|amer_0902|WPRT.TO|97|202109|202109|8|201912|202112|159.85|27.52|11063.69|0.96|7179.22|1.11|5.49|1.66|0.39|0.27|-8.06|-24.17|0|0|-46.53|5.35|3.87|5|1.93|0.72|1.51|0.79|0|0|72165210|190648900|119361500|380529400|0|0|0||0|1313
2022-02-19 16:18:08|amer_0903|XAU.TO|38|202112|202112|15|201712|202109|41.54|28.38|0.42|0.32|0.5|0.4|15.4|0.83|0.01|0|0|0|0|0|-0.03|-3.1|2.17|3|0.54|0.31|1.24|0.07|0|0|30740984|31261700|4683600|119501500|149964408|151439310|132792|1.98|-17.48|72
2022-02-19 16:18:10|amer_0904|XTC.TO|113|202112|202112|103|199603|202112|20.1|10.3|1.05|0.89|1.06|0.92|1.59|1.19|0.13|0.04|3.57|3.47|2.71|3.88|9.37|8.69|4.04|7|1.16|3.99|0.42|0.96|0|0|20087165|26282000|153951000|393310900|0|0|0||0|4900
2022-02-19 16:18:14|amer_0905|Y.TO|42|202112|202112|36|201212|202112|4.72|7.89|0.92|0.94|0.83|1.38|3.41|4.65|0.56|1.77|10.05|10.85|3.72|4.1|9.83|64.18|5.86|8|2.72|0.06|1.23|1.12|0|0|109383872|125044000|15001000|277310100|0|0|0||0|700
2022-02-19 16:18:16|amer_0906|CNNX.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:17|amer_0907|CURA.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:17|amer_0908|CWEB.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:17|amer_0909|FIRE.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:17|amer_0910|HMMJ.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|7.83|2.82|0|0|0|0|0|0|2.1|-0.54|0|0|0|0|0|0|0|0|1142105|6.36|-19.29|
2022-02-19 16:18:18|amer_0911|HUGE.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:19|amer_0912|LABS.V|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:19|amer_0913|OILS.CN|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:19|amer_0916|HYG.TO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:20|pink_usa_0000|EDCFF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:18:20|pink_usa_0001|CMWAY|0||202112|49|200909|202112|15|18.31|10.43|9.12|5.37|7.94|2.26|2.13|2.96|1.95|5.94|10.31|5.3|3.48|7.53|5.04|0|0|0|0|0.99|0.93|303694360523|588956029100|20316071490|101072026600|3623825100|164927997000|0|0|0||0|47549
2022-02-19 16:18:23|pink_usa_0002|WEBNF|83|200809|202109|49|200909|202112|14.75|14.6|10.88|3.69|4.59|3.97|1.69|1.08|3.37|2.19|8.59|12.17|6.83|5.85|2.89|2.43|0|0|0|0|1.12|0.45|226052360376|452830716000|21237894236|110796722400|2047312800|58415010300|0|0|0||0|40143
2022-02-19 16:18:26|pink_usa_0003|MQBKY|0||202109|53|200809|202112|14.58|18.26|23.92|6.97|7.28|11.63|1.72|3.32|7.46|2.14|8.24|42.85|4.49|2.93|1.8|3.39|0|0|0|0|1.52|1.09|0|0|18856666011|60857503200|3560013600|34225478800|57960920320|0|1249116|151.04|39.68|16459
2022-02-19 16:18:29|pink_usa_0004|MCQEF|0||202109|53|200809|202112|14.33|18.24|22.91|7.07|7.17|11.62|1.66|3.35|7.46|2.14|-1.72|42.8|4.39|3.06|1.8|3.39|0|0|0|0|1.14|0.51|0|0|18856666011|60857503200|3560013600|34170986900|57849634125|0|69335|150.75|44.54|16459
2022-02-19 16:18:31|pink_usa_0005|ASXFY|0||202112|46|201006|202112|22.63|35.95|4.65|4.04|12.55|17.95|2.66|4.62|0.38|0.02|1.71|0.35|4.03|2.48|12.12|12.88|0|0|0|0|1.05|1.22|0|0|2912717621|9484649900|85466900|2916521700|12970878400|0|32086|67|20.68|546
2022-02-19 16:18:33|pink_usa_0006|QUBSF|35|201312|202106|80|200006|202006|30.37|7.26|0.8|2.29|0.53|1.51|2.24|16.98|1.79|13.31|2.04|-0.73|3.27|3.11|0.46|-20.88|0|0|0|0|1.14|-0.14|0|0|1713086430|1800962000|8937940600|9879405400|6459703098|8011108908|8704|3.425|-6.69|33265
2022-02-19 16:18:36|pink_usa_0007|QABSY|0||202106|20|201506|202006|10.3|6.92|0.88|2.36|0.63|1.61|4.24|18.09|1.79|13.31|-0.5|-0.74|3.9|4.62|0.46|-20.88|0|0|0|0|1|0.08|0|0|1713086430|1800962000|8937940600|10182869300|7046262252|0|48396|18.68|-2.61|33265
2022-02-19 16:18:38|pink_usa_0008|WOLWF|35|201312|202106|53|200809|202112|23.57|22.83|0.72|0.9|0.66|0.85|6|34.41|0.62|2.08|3.31|10.41|4.1|3.03|11.07|13.84|4.39|7|0|0|0.49|0.59|0|0|705334520|758102100|12795320200|37239496900|34188612198|33755916306|42423|26.97|-11.11|210067
2022-02-19 16:18:40|pink_usa_0009|GMGSF|0||202112|52|200812|202112|17.74|21.02|12.42|30.51|10.54|30.17|1.67|3.65|0.48|0.14|1.33|1.3|1.47|1.18|6.54|20.97|0|0|0|0|0.53|1.61|0|0|666794409|526212200|44582000|38047363800|36990807480|0|15009|19.8|32.81|1240
2022-02-19 16:18:42|pink_usa_0010|RMSYF|0||202106|53|200809|202112|30.37|34.43|1.73|1.62|1.37|1.25|4.68|3.76|1.31|1.31|-4.14|1.55|2.15|2.28|6.75|4.35|0|0|0|0|0.46|-0.37|0|0|202693767|754946400|6687001100|14988788500|11386864575|0|1403|49.75|3.11|60000
2022-02-19 16:18:44|pink_usa_0011|RMYHY|0||202106|23|201603|202112|36.22|35.29|1.82|1.65|1.38|1.28|5.49|3.85|1.31|1.31|-5.09|1.65|2.22|2.17|6.75|4.35|0|0|0|0|0.32|-0.94|0|0|202693767|754946400|6687001100|15273059600|11671135646|0|1853|12.748|9.05|60000
2022-02-19 16:18:46|pink_usa_0012|SKHHY|0||202106|45|201009|202112|19.81|16.59|2.32|2.6|1.85|2.49|2.38|3.4|0.67|0.29|1.79|5.41|3.45|1.98|6.07|14.88|0|0|0|0|0.69|0.99|0|0|182988377|676076000|1918113900|17102636800|16319750085|0|788190|34.03|33.46|33000
2022-02-19 16:18:49|pink_usa_0013|SKHCF|0||202106|53|200809|202112|20.12|16.63|2.3|2.61|1.81|2.5|2.29|3.4|0.67|0.29|1.14|5.44|3.58|2.01|6.07|14.88|0|0|0|0|0.84|1.34|0|0|182988377|676076000|1918113900|17109351200|16326464058|0|20996|34.044|37.08|33000
2022-02-19 16:18:51|pink_usa_0014|BXBLY|0||202106|51|200903|202112|21|22.08|2.72|2.4|2.29|2.2|4.55|4.18|1.09|0.65|3.74|8.46|2.84|2.66|11.66|10.88|0|0|0|0|0.98|1.18|0|0|225417104|408500000|5541300000|12477494800|11135389760|0|1430409|15.44|-5.05|11569
2022-02-19 16:18:54|pink_usa_0015|BMBLF|12|200203|202103|52|200809|202109|19.58|21.97|2.62|2.26|2.18|2.06|4.32|3.88|1.09|0.65|6.94|8.75|2.67|2.85|11.66|10.88|0|0|0|0|0.53|0.88|0|0|225417104|408500000|5541300000|11770708900|10428708891|0|7094|7.23|-9.63|11569
2022-02-19 16:18:57|pink_usa_0016|APAJF|0||202106|53|200809|202112|122.63|2681.02|7.64|8.43|3.57|4.51|2.59|5.28|2.42|4.54|-2.73|3.96|5.28|5.27|2.15|0.03|0|0|0|0|0.78|0.6|0|0|165893095|490138200|7138310000|16223531600|8667499855|0|32620|7.346|-1.26|1600
2022-02-19 16:19:00|pink_usa_0017|LLESY|0||202106|53|200809|202112|13.48|32.54|0.61|0.8|0.5|0.72|1.41|1.02|0.46|0.34|3.26|7.26|4.46|2.63|5.11|2.35|0|0|0|0|1.17|1.19|0|0|840469506|1248727100|446296000|5871581200|5331367728|0|31649|7.74|-22.87|12000
2022-02-19 16:19:03|pink_usa_0018|CCLAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:19:03|pink_usa_0019|CHEOY|12|201703|202106|49|200909|202112|38.19|43.25|6.71|8.76|6.57|9.13|12.53|8.03|0.45|0.03|1.48|1.16|2.34|1.24|22.24|17.64|7.33|8|0|0|0.9|0.92|0|0|77563073|458016900|321949200|9848548600|10218819536|3915848800|207224|77.68|6.22|4000
2022-02-19 16:19:06|pink_usa_0020|BOALY|35|201312|202112|98|199706|202112|21.67|12.15|1.31|2.74|1.01|2.75|1.32|1.62|0.48|0.37|1.41|9.8|4.12|4|2.73|22.48|0|0|0|0|0.94|2.09|0|0|251348173|2635700300|1447572800|5886852600|5316886088|3743938856|16256|19.28|28.53|10909
2022-02-19 16:19:10|pink_usa_0021|ARLUF|0||202109|53|200809|202112|26.5|34.04|4.23|6.34|3.75|5.88|8.32|7.91|1.08|0.83|-0.59|0.2|1.78|0.92|14.69|12.5|0|0|0|0|1.13|0.4|0|0|210146579|1749939400|347749000|22596196300|22023910337|0|24026|32.89|46.63|7000
2022-02-19 16:19:12|pink_usa_0022|IAUGY|0||202112|50|200906|202112|25.8|50.84|1.45|1.31|1.33|1.07|2.11|1.62|0.3|0.42|2.89|-6.34|4.68|4.78|5.31|2.26|0|0|0|0|0.79|0.31|409842300|397523700|1142966870|281265100|424797300|9073091100|7592200000|0|1398|15.4|-20|12359
2022-02-19 16:19:15|pink_usa_0023|CAHPF|0||202112|46|201006|202112|26.9|19.22|4.03|4.02|3.36|3.53|2.1|2.77|0.19|0.53|-2.1|-8.02|2.2|3.15|-8.27|5.8|0|0|0|0|0.15|1.02|0|0|88525408|833898800|2639673500|5728024700|5389042638|0|56020|2.94|-25.96|5
2022-02-19 16:19:17|pink_usa_0024|CHPRF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:19:17|pink_usa_0025|ALMFF|0||202106|38|201206|202112|49.09|37.6|7.4|21.32|7.62|22.37|15.04|15.73|0.02|0.07|-1.83|0.05|1.99|0.99|16.83|50.1|0|0|0|0|0.64|0.24|0|0|27158627|191541000|16185000|3834042800|4025583842|0|4867|30.62|15.85|791
2022-02-19 16:19:20|pink_usa_0026|SFDPF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:19:20|pink_usa_0027|WHITF|0||202112|43|201003|202012|58.73|64|3.28|2.21|2.68|1.74|1.19|1.04|0.17|0.2|-1.26|0.83|2.4|4.61|5.7|-3.48|0|0|0|0|1.06|-2.37|0|0|106150003|77438500|2947858100|2583387800|2106594168|0|42546|2.04|58.14|1027
2022-02-19 16:19:22|pink_usa_0028|NNCSF|0||202106|28|201412|202112|598.31|203.34|30.93|16.21|32.21|17.35|12.52|12.91|0.18|0.02|-0.43|0.02|0|0|-7.96|6.79|0|0|0|0|0.68|-0.04|0|0|33062737|72148900|7013000|1243290200|1315099030|0|1163|4.3601|-27.81|339
2022-02-19 16:19:24|pink_usa_0029|RIDYF|0||202112|52|200812|202112|82.37|16.13|0.51|0.51|0.41|0.43|1.29|1.36|0.44|0.15|10.26|17.54|4.02|1.58|3.31|8.91|0|0|0|0|0.3|1.36|0|0|12268092|20118400|174336500|356688200|294254895|0|83|0.921|32.56|698
2022-02-19 16:19:27|pink_usa_0030|DXSPF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:19:27|pink_usa_0031|KSKGF|0||202106|47|200809|202006|14.57|2.23|4.64|34.1|4.26|34.11|4.25|49.32|0.37|1.33|673.6|1.16|8.59|19.61|-7.85|-38.93|0|0|0|0|-9.58|-4.79|0|0|21321821|7656200|17745900|308278600|307635495|0|1982|1.39|108.21|574
2022-02-19 16:19:30|pink_usa_0032|AGLDF|0||202106|22|201606|202112|6.83|12.64|0.76|0.57|0.65|0.48|0.87|0.62|0.82|0.16|12.18|10.33|0|0|-5.26|4.54|0|0|0|0|-0.86|-0.11|0|0|3442082|5848000|75798000|43278500|39065467|0|805|0.0638|-60.12|2
2022-02-19 16:19:32|pink_usa_0033|OROCF|8|201212|202106|30|201212|202006|60.79|26.63|23.78|56.15|22.52|28.52|3.31|6.99|0.12|0.45|-11.7|-9.11|0|0|1.28|-5.97|0|0|0|0|1.99|1.7|0|0|80298743|258319000|924952000|4531807900|4430802920|768840275|279805|6.95|108.71|13
2022-02-19 16:19:34|pink_usa_0034|DMZPY|0||202106|20|201612|202112|44.9|53.27|4.25|4.6|3.93|4.46|14.9|24.42|0.81|1.27|0.67|3.46|2.05|1.55|14.65|14.08|0|0|0|0|0.82|-0.51|0|0|45139461|131250800|465110300|7574151300|7324191018|0|1379|42.31|33.89|1106
2022-02-19 16:19:36|pink_usa_0035|QRNNF|0||202112|42|201106|202112|29.11|8.33|3.55|3.25|2.74|2.07|1.63|1.41|0.55|0.83|7.1|12.7|4.51|8.72|4.65|9.11|0|0|0|0|0.89|0.02|0|0|81013648|90251300|6136290700|7221160000|4524450432|0|4261|2.458|-18.88|9001
2022-02-19 16:19:37|pink_usa_0036|ASAGF|0||202109|44|201012|202112|61.56|6.4|3.27|4.52|1.99|3.13|0.77|0.78|-21.05|0.35|-2.73|-2.13|0|0|-0.61|9.44|0|0|0|0|0.53|1.07|0|0|12766129|9552700|719198800|901573800|629891202|0|1212|1.045|20.95|423
2022-02-19 16:19:41|pink_usa_0037|BKQNY|0||202106|39|201203|202112|97.49|11.59|11.72|15.02|4.21|3.57|1.16|0.78|2.75|2.86|-2.63|-65.09|6.81|5.32|2.9|2.05|0|0|0|0|1.15|0.18|18599276404|48232310500|773692378|2324334500|144314300|14095909600|3502658392|0|46|10.9499|-21.34|2218
2022-02-19 16:19:43|pink_usa_0038|SSLZY|50|200812|202112|14|201806|202112|23.08|29.92|3.71|5.44|2.72|2.8|1.36|2.25|0.55|0.53|1.39|2.1|1.95|2.19|3.28|3.76|1.4|2|0.01|0.02|2.15|-0.68|0|0|1061824438|2157332200|15692126800|19273019600|16054008384|3916565304|408209|4.74|-0.21|2722
2022-02-19 16:19:45|pink_usa_0039|STOSF|50|200812|202112|53|200809|202112|18.78|28.79|3.83|5.27|2.89|2.69|1.24|2.11|0.55|0.53|-4.74|2.16|3.6|2.3|3.28|3.76|0|0|0|0|1.69|0.62|0|0|1061824438|2157332200|15692126800|18663373700|15444362496|3767834976|19066|4.56|-5.69|2722
2022-02-19 16:19:48|pink_usa_0040|ANZBY|0||202109|101|199609|202112|13.48|13.01|6.51|3.4|4.03|4.54|1.92|1.24|2.34|1.99|-1.36|11.65|6.14|5.29|8.16|3.3|0|0|0.01|0.03|1.06|0.77|271274886254|514786147200|31608676960|101820264000|1961918400|45684867100|56679254021|0|1778705|20.105|14.89|40221
2022-02-19 16:19:53|pink_usa_0041|ANEWF|12|201606|202106|53|200809|202112|13.57|12.87|7.19|3.36|4.24|4.58|1.52|1.22|2.34|1.99|5.32|11.96|5.36|5.45|8.16|3.3|0|0|0|0|1.27|0.77|271274886254|514786147200|31608676960|101820264000|1961918400|45092867600|55958049205|1844223800|6312|19.85|9.36|40221
2022-02-19 16:19:57|pink_usa_0042|NAUBF|12|200803|202109|53|200809|202112|26.45|14.52|7.42|8.74|3.32|5.71|1.45|1.47|2.63|2.71|8.93|-9.35|7.68|4.71|6.24|3.03|0|0|0|0|0.82|0.82|292242235013|415812602400|38731667123|78371966400|2019326400|109720706800|0|0|0||0|33275
2022-02-19 16:19:59|pink_usa_0043|NABZY|11|200500|202106|98|199706|202112|51.65|15.7|13.06|9.16|10.01|6.17|5.7|1.59|2.63|2.71|1.22|-9.48|4.35|4.24|6.24|3.03|0|0|0.17|0.06|1.06|1.22|292242235013|415812602400|38731667123|78371966400|2019326400|115080343700|0|0|0||0|33275
2022-02-19 16:20:06|pink_usa_0044|BHPLF|0||202112|82|200106|202112|18.72|13.61|3.22|2.81|2.92|2.7|3.09|3|0.46|0.37|6.07|14.12|4.23|9.94|15.15|22.73|0|0|0|0|0.96|0.89|0|0|7596023256|12630000000|60433000000|159840327400|153651085946|0|8102828|30.354|-5.44|34478
2022-02-19 16:20:10|pink_usa_0045|NCMGY|0||202112|65|200509|202112|53.58|12.15|5.31|3.01|4.53|3.09|6.24|1.39|0.95|0.17|-0.55|3.85|0.89|3.19|2.07|7.76|0|0|0|0|0.74|1.75|0|0|335175567|1355000000|10070000000|13767958500|13950279180|0|1707799|17.1|-14.17|1947
2022-02-19 16:20:13|pink_usa_0046|CSLLY|0||202112|30|201406|202112|34.04|40.64|8.22|10.13|7.85|9.38|13.41|12.07|0.57|0.4|1.35|-3.26|1.3|1.05|18.58|14.88|0|0|0|0|0.77|1.04|0|0|735689947|6337000000|7734800000|103980011900|101169111888|0|4754295|105.66|-3.8|25415
2022-02-19 16:20:16|pink_usa_0047|CMXHF|0||202112|53|200809|202112|28.31|41.18|6.64|10.01|6.48|9.27|9.93|11.93|0.57|0.4|2.01|-3.23|1.85|1.03|18.58|14.88|0|0|0|0|0.85|0.88|0|0|735689947|6337000000|7734800000|102802290800|99991390824|0|52285|208.86|-7.45|25415
2022-02-19 16:20:19|pink_usa_0048|BLSFY|0||202106|51|200903|202112|217.43|8.6|5.04|0.73|3.91|0.8|8.85|1.34|0.32|0.08|3.73|4.27|0.95|1.5|3|14.8|0|0|0|0|1.4|1.63|0|0|364151038|1474053900|3666388900|7086179600|7693713090|0|12918|76.65|62.26|17063
2022-02-19 16:20:21|pink_usa_0049|SKLTY|19|201312|202112|18|201706|202112|64.59|15.07|8.73|29.22|7.83|26.11|6.38|6.27|0.76|0.91|0.43|1.5|1.52|1.23|21.45|24.16|4.33|5|0|0|0.17|-0.18|0|0|215123514|231536300|181010000|9171983100|8632643432|8384615414|2689|48.86|14.96|1128
2022-02-19 16:20:22|pink_usa_0050|TLSYY|35|201312|202112|93|199809|202112|24.79|25.83|2.79|2.87|2.32|2.23|4.92|3.23|1.15|0.98|6.59|-2.75|6.22|2.27|10.83|4.56|4|6|0|0.01|0.77|0.29|0|0|1150391222|1196826400|17230385800|45685903500|35370875715|37438247560|438789|15.05|30.82|32293
2022-02-19 16:20:27|pink_usa_0051|TTRAF|35|201312|202112|91|199903|202112|15.67|25.35|2.81|2.86|2.29|2.23|3.9|3.17|1.15|0.98|6.98|-1.18|7.16|2.57|10.83|4.56|0|0|0|0|169.55|0.38|0|0|1150391222|1196826400|17230385800|45027409000|34712812911|36741722615|31859|2.954|33.06|32293
2022-02-19 16:20:30|pink_usa_0052|TSRYY|5|201312|202112|38|201206|202112|38.6|34.9|3.26|3.76|3.04|3.34|1.98|2.38|0.23|0.51|0.75|2.23|2.62|2.29|4.16|4.55|2.5|2|0|0|0.86|-0.13|0|0|227435490|446979500|1325570400|7231532800|6417230498|5827889284|346333|8.89|24.65|3000
2022-02-19 16:20:32|pink_usa_0053|STBMY|0||202106|42|201012|202106|98.4|10.51|1.77|1.35|1.74|1.41|2.16|0.94|0.53|0.08|1.99|5.89|3.45|4.05|2.27|-13.02|0|0|0|0|-0.49|1.85|0|0|81189187|100206200|956963700|747805500|783483211|0|813|5.53|-41.73|1313
2022-02-19 16:20:35|pink_usa_0054|TACBY|0||202112|47|201003|202112|26.4|40.28|2.14|2.26|1.43|1.88|1.81|1.63|0.69|0.42|7.36|5.73|7.36|2.96|6|2.73|0|0|0|0|1.21|0.31|0|0|164188724|526284700|402325000|9635667000|8191680000|0|370|7.36|17.95|8464
2022-02-19 16:20:37|pink_usa_0055|TABCF|0||202112|86|200006|202112|23.27|40.37|2.36|2.26|1.63|1.89|2.16|1.63|0.69|0.42|5.83|5.28|7.12|2.98|6|2.73|0|0|0|0|0.7|-0.2|0|0|164188724|526284700|402325000|9653472900|8209488000|0|45831|3.688|24.18|8464
2022-02-19 16:20:39|pink_usa_0056|SAUNF|0||202109|53|200809|202112|22.45|37.45|6.14|9.14|2.63|4.95|1.44|2.9|2.07|2.5|-6.76|-4.49|6.34|3.85|2.68|2.11|0|0|0|0|0.43|-1.87|0|0|246650767|237095000|8211353300|13028075000|7123733970|0|939|1.86|30.07|
2022-02-19 16:20:41|pink_usa_0057|CWLDY|13|201312|202112|37|201109|202012|21.6|86.02|3.47|5.24|3.06|4.76|1.95|1.63|0.4|0.37|3.95|-0.77|3.89|5.34|7.57|-5.63|0|0|0|0|0.54|1.12|0|0|631297293|541507800|3040707500|6027354700|5471438256|5885425136|54|16.16|9.86|12500
2022-02-19 16:20:43|pink_usa_0058|OCANF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:20:43|pink_usa_0059|OGDCF|58|202109|202109|33|201309|202112|29.28|12.46|2.22|1.83|1.96|1.64|1.04|0.69|0.29|0.16|-1.94|-9.87|0|0|3.17|5.4|2.19|3|0|0|0.14|-0.84|0|0|85659640|113200000|1753700000|1285504000|1140804000|1163484000|415|1.62|-9.5|1639
2022-02-19 16:20:45|pink_usa_0060|INCZY|0||202109|28|201412|202112|27.83|39.03|1.99|1.56|1.45|1.33|1.17|1.13|0.48|0.31|4.55|6.53|2.67|3|6.7|2.16|0|0|0|0|1.01|0.09|0|0|184537538|467731700|2973303800|5070672100|4340872875|0|60932|2.235|17.02|4500
2022-02-19 16:20:48|pink_usa_0061|ICPVF|0||202109|53|200809|202112|20.34|39.99|1.96|1.59|1.45|1.37|1.23|1.15|0.48|0.31|4.84|7.27|3.03|2.92|6.7|2.16|0|0|0|0|0.6|1.25|0|0|184537538|467731700|2973303800|5177494400|4447695250|0|268|2.29|32.37|4500
2022-02-19 16:20:49|pink_usa_0062|CSXXY|0||202112|28|201412|202112|30.73|46.5|10.38|15.59|9.53|14.23|12.09|7.35|1|0.75|0.68|-7.15|3.01|1.96|32.81|12.56|0|0|0|0|0.96|0.34|0|0|47417204|65742800|51598400|5006755100|5186332079|0|25361|36.705|15.58|
2022-02-19 16:20:51|pink_usa_0063|OZMLF|0||202106|53|200809|202112|26.56|22.53|11.32|5.47|11.37|5.06|3.52|2.58|0.24|0.22|5|-2.12|3.7|1.22|1.55|11.34|0|0|0|0|1.46|1.69|0|0|305323549|100529300|3063363400|7220691600|6756513750|0|9862|20.25|43.06|1128
2022-02-19 16:20:53|pink_usa_0064|ORRAF|0||202112|26|201506|202112|16.34|22.21|0.99|0.92|0.73|0.84|2.38|3.63|0.56|0.99|27.85|6.3|4.45|4.43|8.21|9.43|0|0|0|0|0.5|0.89|0|0|75528320|15875500|599210600|2433896400|2079456240|0|8|2.4|17.65|3768
2022-02-19 16:20:55|pink_usa_0065|CLVLY|25|201312|202106|20|201612|202112|81.16|55.99|35.38|26.29|38.88|28.95|11.62|14.25|0.01|0.02|0.06|0.07|0.1|0.09|-28.22|30.31|1|1|0|0|0.23|0.83|0|0|20975225|62129000|1955800|976253100|1016962795|0|95943|20.582|19.66|16
2022-02-19 16:20:58|pink_usa_0066|ASLEF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:20:59|pink_usa_0067|LCOMF|12|200609|202112|6|202006|202112|25.52|19.22|12.42|12.85|11.09|11.41|4.32|5.24|2.98|0.69|-1.69|-1.69|0.43|0.41|9.53|18.52|3|3|0|0|0.44|0.44|0|0|3707757|376200|10479300|1718026800|1519394240|36423660000|3263|14.56|49.33|44
2022-02-19 16:21:00|pink_usa_0068|SHVTF|0||202109|53|200809|202112|29.4|45.36|2.3|3.41|1.77|2.96|1.54|1.35|0.34|0.19|-1.82|-4.32|4.74|1.35|10.8|2.29|0|0|0|0|0.17|0.57|0|0|2589438|1431600|473728700|581652400|511278825|0|708|4.25|4.94|611
2022-02-19 16:21:03|pink_usa_0069|FSUGY|0||202112|39|201203|202112|8.71|4.21|2.23|1.78|1.7|1.95|2|2.44|6.75|0.29|8.94|18.77|7.12|18.8|7.51|44.44|0|0|0|0|1.11|1.48|0|0|1310899333|2899000000|20094000000|39602261600|43073858800|0|2309684|28|-22.67|3898
2022-02-19 16:21:05|pink_usa_0070|FSUMF|0||202112|50|200906|202112|11.54|4.23|2.96|1.79|2.37|1.96|3.89|2.45|6.75|0.29|7.59|19.43|6.09|19.28|7.51|44.44|0|0|0|0|1.21|1.53|0|0|1310899333|2899000000|20094000000|39740740300|43319993728|0|180821|14.08|-22.36|3898
2022-02-19 16:21:08|pink_usa_0071|WOPEY|0||202112|89|199909|202112|24.24|18.08|6.89|5.01|6.04|3.84|3.47|1.26|0.39|0.4|-0.16|-3.19|3.94|2.62|10.21|8.24|0|0|0|0|1.01|-1.1|0|0|1028258843|2424823900|14746844100|19989909500|15552894072|0|951556|16.04|-7.6|3670
2022-02-19 16:21:12|pink_usa_0072|MALRY|11|201506|202109|38|201206|202112|15.86|11.06|1.88|2.6|1.83|2.44|2.07|3.12|0.27|0.46|3.5|3.97|4.42|5.93|20.85|19.28|0|0|0|0|1.21|1.68|0|0|265456768|544045000|2398799700|6982051200|6528402480|383729950000|34554|34.7|17.07|
2022-02-19 16:21:14|pink_usa_0073|NESRF|0||202112|32|201312|202112|24.27|7.7|3.8|3.74|3.66|2.91|5.17|1.3|0.11|0.08|-0.14|2.38|1.94|2.14|30.38|16.99|0|0|0|0|-0.09|1.33|0|0|136640673|382752500|1843446100|7783585600|7802895040|0|50303|6.7|-28.78|2639
2022-02-19 16:21:16|pink_usa_0074|AUTLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:21:16|pink_usa_0075|SVLKF|0||202106|50|200906|202112|30.48|15.19|2.44|1.98|2.54|2.54|2.35|1.68|0.04|0.07|-23.33|-6.75|0|0|-1.14|11.36|0|0|0|0|0.61|1.74|0|0|55460882|247108200|338096200|859637200|1133307264|0|9146|1.28|-5.88|191
2022-02-19 16:21:18|pink_usa_0076|PMNXF|16|201606|202106|40|201112|202112|45.8|17.05|1.37|2.8|1.37|2.86|1.89|1.87|0.15|0.13|0|0|0|0|-2.16|10.47|5.29|6|0|0|0.24|2.09|0|0|55461770|136402000|744108400|1432296200|1447824128|0|8777|1.18|21.75|270
2022-02-19 16:21:20|pink_usa_0077|RGRNF|6|200403|202103|65|200506|202109|16.82|8.45|4.38|1.85|4.43|1.31|3.29|0.92|0.1|0.19|-4.09|-35.84|2.74|3.57|11.35|12.13|0|0|0|0|0.85|1.08|0|0|34364089|182432900|1278269000|1136526700|1098200099|0|2204|1.455|-43.82|3
2022-02-19 16:21:23|pink_usa_0078|RMLRF|21|201312|202106|53|200809|202112|17.96|9.21|1.95|1.46|2.32|1.83|1.64|1.81|0.04|0.06|0|0|1.79|1.73|7.51|21.44|4.07|4|0|0|0.53|1.72|0|0|44198489|171682700|380755100|692784100|863594720|0|1778|1.06|-16.21|300
2022-02-19 16:21:27|pink_usa_0079|RDRUY|0||202106|24|201512|202112|19.58|36.58|289.02|999.8|404.29|1203.62|2.58|3.75|0.05|0.15|0|0|4.25|5.19|-22.18|-46.49|0|0|0|0|2.08|1.63|0|0|18972830|72005000|28155100|342018800|414023880|0|8294|7.55|281.31|6
2022-02-19 16:21:29|pink_usa_0080|RRSSF|0||202106|23|201603|202112|20.6|37.22|247.51|1120.03|336.98|1277.99|2.15|3.99|0.05|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|0.19|2.57|0|0|18972830|72005000|28155100|383147400|439578522|0|13386|0.8016|300.83|6
2022-02-19 16:21:31|pink_usa_0081|MDSMF|0||202106|48|200912|202112|7.94|2.19|3.54|0.32|3.62|0.6|1.66|0.55|0.04|0.01|-15.22|-15.22|7.63|10.73|9.41|25.45|0|0|0|0|1.04|0.29|0|0|18350169|51074000|82374000|54565600|106015383|0|1291|0.51|-15|319
2022-02-19 16:21:33|pink_usa_0082|AMLYY|0||202112|36|201212|202112|38.28|23.98|2.1|8.51|0.89|1.01|1.58|0.66|2.24|2.13|12.3|193.35|5.92|8.34|1.34|-1.3|0|0|0|0|1.39|0.68|3812916389|12799011000|13509598111|2113837600|126859300|19085121300|2129746689|0|26|2.61|-51.4|3700
2022-02-19 16:21:35|pink_usa_0083|AMLTF|0||202112|53|200809|202112|26.46|26.39|2.28|8.6|1.02|1.11|2.16|0.73|2.24|2.13|7.57|175.73|6.17|14.77|1.34|-1.3|0|0|0|0|1.38|0.26|3812916389|12799011000|13509598111|2113837600|126859300|19298887800|2343210883|0|152|0.7179|-34.13|3700
2022-02-19 16:21:37|pink_usa_0084|WFAFY|0||202112|48|200912|202112|29.16|27.38|0.99|1.92|0.94|1.92|2.63|8.77|0.44|1.37|5.89|5.71|4.78|6.37|7.8|13.21|0|0|0|0|0.97|0.87|0|0|1065259813|451618900|7739864100|56447752500|48768192000|0|1125659|21.5|10.51|217000
2022-02-19 16:21:40|pink_usa_0085|SNMCY|0||202112|33|201309|202112|24.12|14.39|1.56|2.71|1.27|1.24|1.18|1.04|1.26|0.01|7.98|32.9|5.4|6.54|2.83|4.59|0|0|0|0|1.15|0.38|26363058162|32180204700|8351082598|2297239800|404499800|24382123400|10504873600|0|76465|8.32|10.2|14500
2022-02-19 16:21:43|pink_usa_0086|SNMYF|0||202112|53|200809|202112|22.35|14|1.22|2.67|1.1|1.21|1.04|1.01|1.26|0.01|7.72|33.2|5.55|6.12|2.83|4.59|0|0|0|0|0.56|-0.48|26363058162|32180204700|8351082598|2297239800|404499800|24098037300|10220787475|0|3404|8.095|24.54|14500
2022-02-19 16:21:45|pink_usa_0087|TRAUF|0||202106|48|200912|202112|129.48|10.76|14.78|17.82|9.29|12.81|3.53|3.58|1.81|1.72|-2.86|0.95|4.31|2.73|0.36|12.4|0|0|0|0|0.7|0.92|0|0|572710452|3219491900|426009800|38609969900|27757844000|0|13422|10.138|-5.9|460
2022-02-19 16:21:47|pink_usa_0088|QBIEY|12|200706|202109|51|200903|202112|18.73|21.63|1.26|1.42|1.07|1.24|1.45|1.92|0.38|0.37|3.02|4.73|3.96|0.95|5.47|5.31|0|0|0|0|1.6|0.98|0|0|927818240|593701300|350131500|14133716700|12358412136|92449998|370345|8.37|24|11697
2022-02-19 16:21:50|pink_usa_0089|QBEIF|0||202112|53|200809|202112|17.5|21.5|1.25|1.21|1.05|1.01|1.42|1.39|0.38|0.37|2.34|4.73|4.15|0.96|5.47|5.31|0|0|0|0|1.24|0.87|0|0|927818240|593701300|350131500|14658071300|12290117000|0|51756|8.321|23.46|11697
2022-02-19 16:21:52|pink_usa_0090|OCLDY|0||202109|41|201106|202109|21.71|61.99|1.54|1.31|1.2|1.02|2.25|2.05|0.7|0.76|2.85|5.02|3.59|1.77|4.87|-3.02|0|0|0|0|0.8|1.25|0|0|229491460|395397600|2181647500|5143006200|4003816208|0|5140|9.825|-16.98|13000
2022-02-19 16:21:55|pink_usa_0091|CMSQY|0||202112|53|200809|202112|24.99|42.8|3.42|4.21|2.86|3.54|4.51|3.82|1.09|1.23|1.65|-6.19|3.23|3.19|8.21|4.82|0|0|0|0|1.2|0.3|0|0|332714242|1013221000|312010000|9610975400|8723888385|0|33583|14.45|28.22|12009
2022-02-19 16:21:58|pink_usa_0092|STGPF|0||202106|30|201406|202112|11.45|57.34|14.09|13.96|7.41|7.29|0.96|0.83|0.61|0.81|-3.83|-27.68|5.41|4.66|8.21|0.86|0|0|0|0|1.47|-1.09|0|0|392772232|911150000|86704600|22525620000|11761397228|0|392|2.266|7.9|2700
2022-02-19 16:21:59|pink_usa_0093|IPGDF|0||202112|53|200809|202112|46.62|13.39|4.34|12.53|4.34|12.21|1.73|2.6|0.28|0.01|-4.84|-7.78|1.25|0.9|17.04|19.67|0|0|0|0|0.13|1.2|0|0|154503436|503884900|673223900|5767009000|6247459350|0|5251|8.25|71.97|155
2022-02-19 16:22:01|pink_usa_0094|ANSLY|0||202112|40|201112|202112|22.58|12.44|1.92|1.59|1.77|1.51|2.29|1.94|0.55|0.37|6|4.54|2.36|3.2|8.72|10.49|0|0|0|0|0.39|0.06|0|0|358862480|182900000|358300000|3229258100|3012416806|0|281945|94.3645|-12.05|14159
2022-02-19 16:22:03|pink_usa_0095|WYGPY|0||202106|49|200909|202112|42.58|63.41|0.87|0.72|0.75|0.59|2.18|1|0.39|0.31|-11.47|-36.32|4.52|4.63|7.96|1.18|0|0|0|0|1.59|2.18|0|0|233433229|392199500|464328100|5137364700|4187670893|0|14763|7.982|-4.92|47700
2022-02-19 16:22:06|pink_usa_0096|AUSDF|0||202106|32|201212|202012|12.89|42.43|0.87|0.55|0.5|0.34|0.66|0.55|0.5|0.54|3.82|17.68|6.02|5.49|4.69|-2.6|0|0|0|0|0.46|1.37|0|0|68917779|198910500|598067400|865585900|535277704|0|0|0.7588|-25.61|7881
2022-02-19 16:22:08|pink_usa_0097|WNARF|10|200309|202106|41|201009|202012|33.21|26.64|3.87|3.49|3.61|3.54|2.65|1.65|0.89|0.03|-13.12|-10.57|2.04|0.78|0.18|-1.3|0|0|0|0|1.33|1.96|0|0|84736208|113491400|400017200|674534400|788025840|2088742600|7814|2.45|18.51|65
2022-02-19 16:22:10|pink_usa_0098|AGLNF|0||202112|52|200812|202112|22.92|5.44|1.2|0.63|0.99|0.33|1.31|0.68|0.39|0.64|2.99|-1.99|4.74|11.49|4.49|8.59|0|0|0|0|0.55|1.41|0|0|624367565|765505000|4524163300|5029056600|2817862976|0|21695|4.28|-56.85|3358
2022-02-19 16:22:12|pink_usa_0099|AGLXY|0||202112|47|201003|202112|24.51|4.68|1.2|0.64|0.98|0.35|1.35|0.71|0.39|0.64|3.85|-2.3|5.55|12.53|4.49|8.59|0|0|0|0|0.6|1.44|0|0|624367565|765505000|4524163300|5142297800|2931104198|0|55629|4.452|-51.64|3358
2022-02-19 16:22:14|pink_usa_0100|BEPTF|0||202112|53|200809|202112|11.81|8.25|2.08|1.75|2.14|1.72|1.15|0.85|0.11|0.07|-0.85|-0.2|1.76|1.72|5.08|12.17|0|0|0|0|1.4|-1.41|0|0|121572380|154550800|2956472900|2066000500|2028757492|0|3374|0.89|-38.81|214
2022-02-19 16:22:17|pink_usa_0101|VPTOF|0||202106|48|200912|202112|54.67|11.87|10.19|6.72|9.71|6.97|1.97|2.32|0.27|0.2|0|0|0|0|-9.28|14.3|0|0|0|0|30.88|20.3|0|0|38263328|75898100|352655700|587044100|610637940|0|113|3.3|165.96|158
2022-02-19 16:22:19|pink_usa_0102|ELKMF|0||202106|20|201612|202112|15.86|17.65|1328.43|4.56|977.06|4.63|3.67|3.1|0.22|0.26|0|0|0|0|-9.88|15.77|0|0|0|0|0.45|1.47|0|0|38662721|94079000|353008800|986516300|995875441|0|1159|1.13|15.31|69
2022-02-19 16:22:20|pink_usa_0103|AGESY|28|201612|202106|48|200912|202112|9.54|10.67|-2.35|-3.4|0.49|0.61|0.7|0.7|0.34|0.32|0|0|11.56|11.69|5.72|4.46|0|0|0|0|1.14|-0.13|0|0|54879142467|70123707800|2080172400|-53546284700|9360884317|10322146480|597475|50.09|-3.35|10045
2022-02-19 16:22:23|pink_usa_0104|KBCSY|52|202112|202112|46|201006|202112|32.77|12.24|2.83|-0.8|2.57|4.08|1.17|1.3|1.11|0.87|2.54|4.35|3.41|4.55|5.22|6.26|0|0|0|0|0.86|0.1|232369249705|276316026600|19840896584|46028139700|4039761000|-7113250500|0|0|0||0|37137
2022-02-19 16:22:26|pink_usa_0105|BUDFF|47|202109|202109|21|201609|202112|39.23|24.27|5.22|3.73|3.18|2.28|2.65|1.53|1.42|1.29|4.08|21.39|3.15|1|5.99|4.5|0|0|0|0|1.24|1.63|0|0|11108458333|7075000000|26618000000|197260032800|0|0|0||0|164000
2022-02-19 16:22:27|pink_usa_0106|AVHNY|0||202106|16|201712|202112|15.24|13.88|2.87|3.09|1.1|1.16|1.35|1.29|2.09|2.44|-9.2|-6.88|2.63|3.3|2.97|2.52|0|0|0|0|0.21|-0.07|0|0|1546868004|2712642400|3350573500|15070828000|5635865500|0|0|17|20.48|21522
2022-02-19 16:22:29|pink_usa_0107|GBLBY|21|202109|202109|14|201806|202112|25.02|40.67|3|2.53|2.35|2.02|0.71|0.67|0.28|0.32|4.79|15.03|4.6|2.68|2.55|1.28|3|3|0|0|0.03|0.77|0|0|2083894165|4925653200|3008871900|22091071600|16993048050|17389309650|54814|11.45|12.82|89000
2022-02-19 16:22:30|pink_usa_0108|SIETY|0||202106|32|201312|202112|28.08|26.97|0.68|1.72|0.72|2.19|1.2|2.83|0.56|0.05|8.43|1.47|3.37|0.91|8.32|10.83|0|0|0|0|0.67|-0.86|0|0|633947725|2178111900|314048900|7605151300|9624513165|0|1887|90.15|166.15|28455
2022-02-19 16:22:32|pink_usa_0109|UCBJY|0||202106|40|201112|202112|16.32|19.48|3.17|3.46|1.73|3.24|2.08|2.36|0.38|0.26|2.26|0.27|1.76|1.34|6.21|9.74|0|0|0|0|0.64|0.63|0|0|981311704|988914900|1334023600|22887021400|21533957278|0|901079|57.025|10.63|8371
2022-02-19 16:22:34|pink_usa_0110|UMICY|0||202106|41|201109|202112|32.33|18.48|0.56|0.39|0.51|0.35|3.2|2.82|0.37|0.77|-0.1|0.01|2.17|2.2|9.31|8.75|0|0|0|0|0.54|0.28|0|0|347430408|1414826700|2661502100|11118982200|9796263882|0|1107068|10.18|-15.93|10999
2022-02-19 16:22:36|pink_usa_0111|SVYSF|51|202109|202109|45|201009|202112|23.62|14.87|1.22|1.14|0.93|0.92|1.19|1.2|0.5|0.46|3.82|2.87|3.45|4.04|3.91|5.78|0|0|0|0|0.03|0.02|0|0|2038944438|1847720700|6106873500|14440089800|11633131819|11681772060|4587|112.6975|5.93|23000
2022-02-19 16:22:38|pink_usa_0112|SOLVY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:22:38|pink_usa_0113|BPOSY|38|202109|202109|32|201312|202112|30.59|107.06|1.08|0.45|1.14|0.35|4.05|1.87|0.78|1.69|5.26|1.12|8.7|9.99|23.8|0.82|3.36|3|0|0|1.03|-0.25|0|0|848090820|1014100600|1344208100|2248673900|1717207727|1770862500|244|8.586|-17.92|36000
2022-02-19 16:22:40|pink_usa_0114|AFGVY|50|202109|202109|40|201106|202106|27.74|1.24|0.24|0.14|0.22|0.31|2.33|0.83|1.15|0.12|1.02|3.97|0|0|11.29|-3.07|0|0|0|0|-0.09|0.3|0|0|211355004|468599600|231980000|301736600|623504850|638333078|26|7.66|-21.76|7337
2022-02-19 16:22:42|pink_usa_0115|BGAOY|51|202109|202109|48|200912|202112|13.12|11.27|1.64|1.41|1.29|0.96|2.67|1.84|0.81|0.91|7.15|7.41|7.6|7.19|11.65|8.3|0|0|0|0|0.61|0.11|0|0|583327356|182104300|4007454500|9234816800|6303749541|6304842719|9737|3.907|-3.49|10538
2022-02-19 16:22:44|pink_usa_0116|SFNXF|0||202106|19|201703|202112|9.73|4.12|8.38|3.99|8.98|4.12|0.96|1.27|0.03|0|1.12|1.3|1.45|0.78|8.33|36.31|0|0|0|0|-0.04|0.2|0|0|449941756|272959600|12634500|15475354600|15748314211|0|5498|467.23|61.66|55
2022-02-19 16:22:45|pink_usa_0117|CUYTY|0||202109|38|201206|202112|17.66|14.2|0.69|0.5|0.73|0.47|3.32|1.97|0.04|0.29|3.65|1.51|2.41|4.07|19.38|11.86|0|0|0|0|0.16|0.18|0|0|459296304|488897900|3082666200|5856216400|5534576094|6138552560|8832|10.411|-29.58|32000
2022-02-19 16:22:48|pink_usa_0118|BCNAY|4|201006|202112|23|201603|202112|76.5|167.45|1.9|1.67|2.13|1.92|3.32|2.18|0.09|0.03|2.32|3.16|2.08|2.36|7.16|1.18|0|0|0|0|-0.18|0.18|0|0|249517400|401184000|143662900|1462928100|1734616723|1725901562|33|9.73|-9.07|3141
2022-02-19 16:22:49|pink_usa_0119|IOBCF|0||202106|44|201012|202112|71.89|10.08|1.85|0.96|1.82|1.25|4.14|3.39|0.53|0.39|0.41|1.37|1.41|1.38|0.5|23.78|0|0|0|0|0.75|-0.83|0|0|61001767|172884000|54825900|390282800|504911610|0|3544|17.18|16.86|1528
2022-02-19 16:22:51|pink_usa_0120|TLGHY|51|202109|202109|35|201303|202112|41.7|10.3|4.35|3.41|2.32|1.36|0|0|-2.53|-4.25|11.65|16.13|8.17|8.92|4.52|8.42|3.7|5|0|0|0.21|-0.37|0|0|316711438|225368600|2516055100|10583751900|4394293480|4221942550|2207|19.3|-6.68|3431
2022-02-19 16:22:53|pink_usa_0121|BDORY|52|202112|202112|48|200912|202112|6.18|4.49|1.9|1.39|0.97|0.81|1.08|0.55|2.94|1.21|11.56|16.6|3.53|8.11|5.83|6.07|0|0|0|0|1.46|-0.01|170105014529|125141152200|55130455657|23347451000|1532553800|24974169400|14637938922|14637938922|1283919|5.13|-31|84597
2022-02-19 16:22:56|pink_usa_0122|JBSAY|51|202109|202109|48|200912|202112|86.7|5.04|0.51|0.45|0.25|0.28|1.28|1.86|1.7|1.81|3.75|11.1|1.7|8.31|2.5|15.54|4.04|6|0|0|1.5|0.27|0|0|3275448331|4306972900|10925859300|27898200800|16585053775|16956892475|1232259|13.45|47.35|250000
2022-02-19 16:22:58|pink_usa_0123|MRRTY|54|202109|202109|45|201009|202112|11.85|3.28|0.65|0.4|0.19|0.2|3.45|3.17|12.65|6.08|1.71|3.58|5.26|12.66|0.2|15.02|2.9|7|0|0|1.06|0.11|0|0|1542992074|2879814000|1675540800|5817533200|2936218428|3018519075|113686|4.29|53.76|32010
2022-02-19 16:23:01|pink_usa_0124|MRVSY|51|202109|202109|42|201106|202112|125.75|11.59|0.58|0.55|0.22|0.25|6.98|13.71|-1.13|31.82|-16.27|1.1|4.3|9.77|-3.32|4.01|4.28|5|0|0|-0.2|-8.21|0|0|813992338|1482420600|809821700|2577747700|1124005648|1083055756|27824|8.227|-1.12|
2022-02-19 16:23:02|pink_usa_0125|EQUEY|51|202109|202109|48|200912|202112|17.61|5.74|1.5|1.61|2.06|0.97|2.12|1.78|1.41|1.83|-2.15|3.5|1.54|4.69|8.4|12.05|3.19|3|0|0|1.07|0.39|0|0|787754819|1775910000|37378400|6550903400|3926678000|3926678000|10212|4|-9.62|
2022-02-19 16:23:05|pink_usa_0126|EGIEY|52|202112|202112|48|200912|202112|13.58|11.92|4.17|3.22|3.57|2.21|3.96|3.85|1.09|2.54|0|0|6.02|6.92|14.66|5.94|3.87|5|0|0|0.75|0.42|0|0|608803357|1022157200|2606031200|8150320700|5605423299|5605387575|427043|6.87|-17.63|1201
2022-02-19 16:23:08|pink_usa_0127|HYPMY|51|202109|202109|47|201003|202112|155.59|11.32|4.63|3.93|4.26|3.23|1.97|1.81|0.45|0.77|4.17|1.43|3.61|5.3|6.56|8.24|3.72|4|0|0|1.39|0.7|0|0|690291360|580082300|346886100|4018825000|3229294592|3236961792|81811|5.12|-22.89|8918
2022-02-19 16:23:11|pink_usa_0128|COGNY|47|202109|202109|25|201312|202003|14.32|25.4|3.29|1.74|2.9|0.89|1.36|0.34|0.23|0.49|-5.74|-42.69|3.01|3.15|6.17|-20.99|3.36|3|0|0|0.46|0.08|0|0|331941350|584839900|765344700|1552102400|791657516|791587085|9947|0.4225|-52.83|26933
2022-02-19 16:23:13|pink_usa_0129|WEGZY|72|202112|202109|37|201209|202112|33.53|37.77|7.68|5.91|4.29|5.95|12.66|10.39|0.66|0.13|1.97|1.1|1.38|1.28|14.3|25.23|3.69|6|0|0|0.62|-0.53|0|0|1047178487|577250500|987721100|24282840600|24452258182|24456164355|753|5.8275|-20.44|36987
2022-02-19 16:23:16|pink_usa_0130|LZRFY|51|202109|202109|38|201206|202112|25.88|19.04|2.81|4.06|2.42|3.43|5.25|5.17|1.69|1.44|0.76|0.77|1.33|0.87|8.89|11.68|3.85|5|0|0|0.9|-1.99|0|0|487584585|645642600|2880448500|8470261300|0|0|0||0|12161
2022-02-19 16:23:19|pink_usa_0131|USNZY|51|202112|202112|48|200912|202112|99.72|2.18|1.26|0.6|1.15|0.56|0.72|0.87|0.45|0.29|2.87|9.73|1.43|10.2|1.84|33.56|1.73|6|0|0|1.7|1.33|0|0|1261970462|1260235300|1989104300|3525972800|3237379301|3238117279|63072|2.63|-5.4|51182
2022-02-19 16:23:21|pink_usa_0132|LRENY|51|202109|202109|19|201703|202112|35.91|32.83|3.61|2.04|3.45|2.05|7.21|2.37|0.69|0.35|-0.67|-12.09|0.9|1.42|15.87|5.55|6.78|6|0|0|0.65|0.31|0|0|321460671|1068931900|884778300|3712127700|4157895104|4589429350|763773|4.22|-53.08|24757
2022-02-19 16:23:23|pink_usa_0133|BBSEY|36|202112|202112|31|201403|202112|13|10.6|16.23|9.07|17.03|9.7|7.34|5.05|0|0|9.17|5.35|6.57|5.07|53.96|55.1|0|0|0|0|0.99|0.23|0|0|701530495|733969300|7200|6739641500|7247971995|7247972721|898496|3.63|-37.63|178
2022-02-19 16:23:25|pink_usa_0134|YDUQY|51|202109|202109|38|201206|202112|24.04|44.4|2.38|1.77|2.3|1.35|2.97|1.77|0.39|1.11|2.66|1.11|2.77|2.31|12.71|1.94|5.7|5|0|0|1.63|-0.62|0|0|200049067|350343000|464763200|1430175200|1095883206|1095904260|4314|3.63|-41.45|16539
2022-02-19 16:23:28|pink_usa_0135|CTPZY|48|202109|202109|45|201009|202112|5.54|6.43|3.1|4.83|2.55|3.82|0.76|1.44|0.31|0.44|27.03|11.61|20.44|11.36|15.38|16.53|3.11|4|0|0|0.97|-2.42|0|0|233718104|222889300|17883100|4874695700|3854467305|3854717685|410|5.85|-75.63|1400
2022-02-19 16:23:30|pink_usa_0136|LGSXY|51|202109|202109|48|200912|202112|9.65|5.05|1.03|0.84|0.47|0.32|1.13|0.51|1.68|1.22|-16.98|-28.96|5.53|3.89|4.56|4.17|2.41|1|0|0|1.18|-1.78|0|0|407940271|758600400|328729400|2034267600|819621660|807041180|125|2.2|-56.86|5313
2022-02-19 16:23:33|pink_usa_0137|CYRBY|51|202109|202109|48|200912|202112|19.14|5.95|2.01|1.61|1.47|1.26|1.28|0.93|0.64|0.55|7.58|15.23|4.42|20.25|6.36|10.53|2.48|3|0|0|1.37|0.39|0|0|524284556|408025800|21767900|1363978400|0|0|0||0|8
2022-02-19 16:23:35|pink_usa_0138|IOCJY|48|202109|202109|45|201009|202112|56.68|9.17|0.73|0.61|0.37|0.23|1.41|0.73|1.62|1.38|0.78|-6.7|3.45|4.96|2.84|3.4|2.81|3|0|0|1.38|-1.83|0|0|182453518|191341600|775726700|1458329000|548586000|548611200|105|1.2|26.37|17000
2022-02-19 16:23:37|pink_usa_0139|BRMSY|49|202109|202109|46|201006|202112|21.69|30.52|11.19|8.66|7.99|5.85|1.26|0.57|0.45|0.38|2.76|-1.4|3.04|9.87|3.9|1.31|1.6|2|0|0|1.07|0.92|0|0|282725307|299587900|7125100|1667527300|1126377681|1126377681|2173|2.67|-35.66|495
2022-02-19 16:23:39|pink_usa_0140|SLCJY|51|202109|202109|42|201106|202112|17.52|7.23|2.01|1.96|1.49|1.48|1.21|2.17|0.6|0.83|3.4|2.82|3.13|4.11|5.29|17.57|2.67|5|0|0|0.32|0.45|0|0|143084125|133908200|1159322200|1901399600|1441174441|1448355002|92883|6.9364|35.52|3511
2022-02-19 16:23:42|pink_usa_0141|RADLY|51|202109|202109|22|201606|202112|60.02|50.46|1.67|1.67|2.46|1.62|8.17|7.98|0.22|0.33|0.61|0.77|0.57|0.79|11.57|12.17|6.8|8|0|0|0.75|0.49|0|0|78463834|45623900|972533600|7246433500|6983956704|7018914656|17035|4.24|-14.52|44631
2022-02-19 16:23:44|pink_usa_0142|HKXCY|51|202109|202109|48|200912|202112|35.9|45.37|9.8|10.34|23.31|29.85|10.94|12.32|0.12|0|2.08|1.99|2.51|2|29.57|26.44|1.39|1|0|0|0.99|-0.17|0|0|21399251354|48846837500|444308600|25889095100|74688277670|74811099129|2987505|58.91|9.4|2335
2022-02-19 16:23:46|pink_usa_0143|NDVLY|0||202106|46|201006|202112|17.73|67.43|3.58|3.02|1.55|1.11|0.48|0.28|0.69|0.64|-0.57|8.04|4.37|6.88|3.89|0.73|0|0|0|0|1.43|1.09|0|0|6868723400|9772000200|3645292300|26592913300|9663871296|0|4790|1.92|-16.16|18522
2022-02-19 16:23:49|pink_usa_0144|CRBJY|0||202106|27|201503|202112|7.71|6.34|2.14|1.61|1.4|0.96|1.22|0.94|0.83|0.82|-7.53|-8|3.63|5.08|8.21|7.72|0|0|0|0|1.12|0.05|0|0|5585255338|14783221500|3299058700|50991093400|30497247645|0|177|42.7675|8.03|47537
2022-02-19 16:23:51|pink_usa_0145|ANPDY|0||202106|35|201303|202112|28.22|37.03|4.31|5.88|4.72|6.22|6.5|9.74|0.21|0.45|0.16|0.09|2.64|0.92|21.8|18.51|0|0|0|0|0.37|-0.61|0|0|1316193204|3448369000|1332697000|39227886400|40461280776|0|408043|374.18|-3.73|47000
2022-02-19 16:23:54|pink_usa_0146|GELYY|10|201312|202106|48|200912|202112|16.53|32.87|1.17|1.57|1.3|1.73|2.58|2.63|0.19|0.06|0.8|0.79|1.42|0.96|16.07|8.46|0|0|0|0|0.84|1.69|0|0|1603658075|3062549400|4070682600|24041174900|26949608980|23632871260|949981|53.8|-14.14|34000
2022-02-19 16:23:57|pink_usa_0147|HRELY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:23:57|pink_usa_0148|GXYEF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:23:57|pink_usa_0149|GXYYY|0||202106|9|201809|202012|31.65|71.83|7.59|9.63|7.91|10.3|3.31|2.58|0.3|0.17|1.32|-1.54|1.83|1.59|15.04|-0.22|0|0|0|0|2|1.23|0|0|1665256904|3098913500|5582164100|21480699300|23018442480|0|111128|26.4|-37.5|18000
2022-02-19 16:23:59|pink_usa_0150|KSFTF|35|202106|202106|41|201109|202112|25.68|4.41|4.71|4.73|5.96|7.55|2.71|1.49|0.25|0.09|-4.42|-8.13|0.55|0.62|10.48|44|4.11|5|0|0|0.2|-0.87|0|0|1197866826|2857123800|260384800|3736490700|5682141782|6751318795|914|4.162|-22.61|6300
2022-02-19 16:24:01|pink_usa_0151|CPCAY|0||202106|50|200712|202006|25.04|19.44|0.88|2.24|0.68|1.12|1.11|0.59|0.68|0.88|0.85|4.48|3.9|8.46|1.71|-15.59|0|0|0|0|1.07|0.92|0|0|2434761189|3034212300|16519242400|10187578600|5265629600|0|26995|4.09|-12.23|23100
2022-02-19 16:24:05|pink_usa_0152|WHGLY|0||202106|20|201612|202112|12.15|8|0.67|0.36|0.57|0.36|1.64|0.77|0.82|0.27|1.88|-4.52|3.47|3.47|8.22|8.55|0|0|0|0|0.77|1.35|0|0|1247000000|2236000000|6251000000|9599397300|8150397255|0|2440269|12.705|-21.95|106000
2022-02-19 16:24:06|pink_usa_0153|WHGRF|0||202106|26|201506|202112|12.6|8.13|0.65|0.37|0.53|0.36|1.66|0.78|0.82|0.27|1.15|-4.6|2.8|3.52|8.22|8.55|0|0|0|0|0.53|1.58|0|0|1247000000|2236000000|6251000000|9653925400|8204925434|0|21677|0.6395|-26.49|106000
2022-02-19 16:24:07|pink_usa_0154|GGDVY|0||202106|43|201103|202112|14.96|12.85|5.9|3.27|5.92|2.39|1.95|1.46|0.2|0.46|2.58|-0.55|3.44|5.94|10.09|7.11|0|0|0|0|0.36|-0.36|0|0|1466054408|1498904200|1102275500|11525857600|8414174340|0|130047|64.35|-22|10038
2022-02-19 16:24:10|pink_usa_0155|TTNDY|0||202106|48|200912|202112|22.51|36.92|1.52|3.08|1.45|3.03|3.51|8.39|0.59|0.7|0.93|-0.57|1.31|1.1|10.96|16.56|0|0|0|0|1.18|1.06|0|0|890981296|2296171000|1899128000|36478942500|35792100050|0|1971890|97.58|38.2|49934
2022-02-19 16:24:12|pink_usa_0156|CJRCF|4|201712|202106|12|201812|202112|6.19|4.39|1.3|0.9|1.33|0.85|1.24|0.72|0.67|0.13|-1.22|0.98|10.22|10.98|9.72|15.16|0|0|0|0|-299.25|-1056.37|0|0|738039288|696562600|4171944900|5031347400|4748397704|4442397704|1300|0.68|-37.04|15000
2022-02-19 16:24:14|pink_usa_0157|CARCY|4|201712|202106|41|201109|202112|8.64|4.83|1.66|0.99|1.27|0.93|1.26|0.79|0.67|0.13|2.48|5.33|4.85|9.98|9.72|15.16|0|0|0|0|0.15|-1.08|0|0|738039288|696562600|4171944900|5508514900|5225565270|4888815270|3354|22.45|-31.97|15000
2022-02-19 16:24:15|pink_usa_0158|SMSOF|0||202106|33|201203|202006|20.34|10.22|1.92|3.1|1.62|1.9|3.17|5.62|1.03|5.51|-5.7|-12.33|2.3|9.7|7.62|-11.71|0|0|0|0|0.67|1.9|0|0|421959000|1058200000|527800000|4750232900|2916532871|0|1289|2.03|21.48|8800
2022-02-19 16:24:17|pink_usa_0159|SMSEY|0||202106|29|201303|202006|20.49|10.73|1.98|3.02|1.64|1.82|3.24|5.38|1.03|5.51|-5.84|-12.72|2.37|9.76|7.62|-11.71|0|0|0|0|0.59|0.88|0|0|421959000|1058200000|527800000|4629548400|2795848363|0|82437|9.73|13.14|8800
2022-02-19 16:24:20|pink_usa_0160|SWPFF|0||202106|36|201212|202112|11.54|21.11|11.11|7.37|9.25|6.71|0.59|0.37|0.14|0.09|4.25|5.87|2.92|5.06|6.13|1.6|0|0|0|0|0.51|1.04|0|0|768396135|2178960400|941163500|15036537000|13689000000|0|486|2.34|-18.47|5000
2022-02-19 16:24:21|pink_usa_0161|HLDCY|0||202106|48|200912|202112|8.16|11.71|9.98|10.59|7.4|7.09|0.62|0.49|0.25|0.23|0|0|3.18|5.36|6.7|3.31|0|0|0|0|1.01|1.01|0|0|1823733988|1820244000|671707600|31215299200|20961530000|0|632100|4.33|10.77|10189
2022-02-19 16:24:24|pink_usa_0162|HLDVF|0||202106|48|200912|202112|9.17|11.11|10.99|10.24|8.42|6.75|0.71|0.47|0.25|0.23|0|0|2.69|5.64|6.7|3.31|0|0|0|0|0.83|-0.98|0|0|1823733988|1820244000|671707600|30198689200|19896510000|0|726|4.11|4.58|10189
2022-02-19 16:24:26|pink_usa_0163|CRHKY|0||202106|52|200812|202112|47.38|39.23|2.04|4.78|1.92|5.13|3.33|6.82|0.37|0.03|8.47|0.34|2.03|0.98|4.89|19.59|0|0|0|0|0.42|1.59|0|0|1444149046|1813278500|2633375900|24667351500|26438600000|0|101126|16.3|-2.16|28000
2022-02-19 16:24:28|pink_usa_0164|YUEIY|0||202106|49|200909|202112|13.13|12.89|0.77|0.43|0.7|0.28|1.26|0.64|0.36|0.47|5.15|2.28|4.99|5.97|6.65|3.36|0|0|0|0|0.61|0.27|0|0|955118913|1080628000|2895240000|3957230100|2611738080|0|4305|8.1|-22.64|303800
2022-02-19 16:24:31|pink_usa_0165|BCAUY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:24:31|pink_usa_0166|SHALY|0||202106|42|200912|202006|27.75|20.3|4.94|7.02|2.74|2.57|0.89|0.48|0.77|0.92|-3.14|-3.03|1.5|3.24|1.63|-2.02|0|0|0|0|0.89|0.95|0|0|969289625|764995000|6097185000|7905986400|2904274440|0|972|16.2|-13.69|24100
2022-02-19 16:24:33|pink_usa_0167|SJMHY|0||202106|23|201503|202012|74.06|476.69|3.42|9.03|3.16|5.68|1.65|1.17|0.33|0.8|-1.05|-2.47|3.41|3.02|14.98|-7.3|0|0|0|0|1.42|2.51|0|0|2032789446|329967500|5716019500|5528818400|3479884695|0|2146|2.45|-46.04|20600
2022-02-19 16:24:35|pink_usa_0168|CJEWY|0||202109|36|201212|202112|20.15|18.87|1.58|1.68|1.45|1.51|2.79|4.22|0.48|0.66|-14.08|-7.68|3.43|3.29|10.03|15.11|0|0|0|0|0.87|1.41|0|0|1020346535|880486200|744252100|20000908200|18045000000|0|55022|18.045|43|27800
2022-02-19 16:24:37|pink_usa_0169|HUABF|0||202106|16|201712|202112|26.65|49.62|4.33|11.89|4.98|12.03|1.64|3.97|0.11|0.15|2.99|1.52|6.1|0.86|16.32|6.02|0|0|0|0|0.52|-0.87|0|0|601542439|921684000|265664600|7077339200|7445627490|0|1129|2.3052|53.68|3448
2022-02-19 16:24:39|pink_usa_0170|HUIHY|0||202106|47|201003|202112|16.41|54.79|4.73|13.19|5.32|13.29|2.49|4.38|0.11|0.15|7.18|1.78|4.8|0.78|16.32|6.02|0|0|0|0|0.83|-0.7|0|0|601542439|921684000|265664600|7853485800|8221774088|0|2121|127.275|72.96|3448
2022-02-19 16:24:41|pink_usa_0171|CMHHY|10|201312|202106|48|200912|202112|12.32|6.47|9.84|8.74|7.97|4.51|0.96|0.48|0.36|0.35|0|0|5.34|13.47|6.5|5.79|0|0|0|0|0.85|0.75|0|0|1019960033|1130246300|5558751100|11860816700|5947854227|2940131467|148|15.89|39.84|8309
2022-02-19 16:24:43|pink_usa_0172|CSPCY|0||202106|12|201812|202112|19.25|13.92|3.35|2.81|3.65|3.21|4.19|3.39|0.17|0|0.51|1.13|1.75|2.03|18.48|26.06|0|0|0|0|-0.1|-0.38|0|0|481821525|1711970600|1418238100|11242893000|12830419120|0|2230552|4.3|8.86|23300
2022-02-19 16:24:45|pink_usa_0173|BYDIF|0||202106|52|200812|202112|12.85|11.01|0.54|0.55|0.64|0.58|1.53|2.13|0.05|0.01|0|0|0.9|1.4|12.32|20.37|0|0|0|0|1.69|-1.94|0|0|371017935|484464800|1859010600|7252430000|7705959390|0|23723|3.42|-31.33|101300
2022-02-19 16:24:47|pink_usa_0174|WRFRF|0||202106|8|201806|202006|14.23|25.57|10.65|11.21|7.6|7.79|0.59|0.61|0.21|0.26|0|0|3.98|3.26|3.14|-0.16|0|0|0|0|0.87|1.11|0|0|407830270|379711200|1013550800|23432621300|16300284000|0|13766|5.369|1.3|2900
2022-02-19 16:24:48|pink_usa_0175|XYIGY|0||202106|38|201206|202112|11.33|7.37|2.97|3.22|2.61|3.07|2.12|2.44|0.46|0.38|3.57|1.94|4.46|6.76|15.04|27.32|0|0|0|0|0.71|-0.61|0|0|313417633|933498200|2832031000|10407493000|9785432230|0|1308|48.7|-5.93|14059
2022-02-19 16:24:50|pink_usa_0176|SITIY|0||202106|12|201812|202112|16.62|13.96|3|4.55|3.06|4.71|4.5|7.24|0.35|0.25|3.84|2.33|4.81|5.51|14.78|43.64|0|0|0|0|0.65|1.38|0|0|440067000|719415000|1399133000|10366041900|10704336929|0|8809|39.91|88.41|1765
2022-02-19 16:24:51|pink_usa_0177|PXGYF|0||202106|30|201406|202112|10.54|6|1.11|0.4|1.76|0.95|1.6|0.99|0|0|2.21|2.53|1.96|4.02|14.73|18.68|0|0|0|0|1.08|-0.56|0|0|259531882|435522900|60433700|329300900|799838373|0|73322|0.7318|-14.76|1657
2022-02-19 16:24:53|pink_usa_0178|CTVIF|10|201312|202106|48|200912|202112|53.64|146.27|2.06|3.28|2.55|3.65|0.72|0.52|0.04|0.04|2.91|-2.78|2.16|3.07|4.31|0.31|2|2|0|0|0.8|1.02|0|0|483237263|439654200|1185067600|1026263300|1141653869|1162374721|27|0.2062|52.74|7367
2022-02-19 16:24:55|pink_usa_0179|XNYIF|0||202106|9|201909|202112|22.82|17.7|8.51|7.38|7.61|7.03|4.36|4.04|0.58|0.23|-0.6|-3.01|1.65|2.64|14.06|17.73|0|0|0|0|0.91|1.53|0|0|342046425|1314504600|3269641700|14989864100|14758667078|0|9647|1.66|-48.92|5751
2022-02-19 16:24:56|pink_usa_0180|CEBTF|10|201312|202106|43|200909|202006|33.51|153.96|1.93|-0.42|2.63|2.86|1.33|1.38|0.25|0.21|0.58|5.16|4.44|1.47|6.66|-1.6|2.9|4|0|0|-0.09|1.01|0|0|367307408|1003250000|67943300|-112335300|761580575|0|2|0.175|-7.89|4300
2022-02-19 16:24:58|pink_usa_0181|LKFLF|0||202109|39|201203|202112|10.87|8.7|0.87|0.89|0.96|1.08|1.51|1.04|0.13|0.19|0|0|4.41|5.14|17.45|11.1|0|0|0|0|0.26|-1.45|0|0|237485129|545289300|190783200|1269124200|1538222436|0|1372|2.62|7.38|6000
2022-02-19 16:25:00|pink_usa_0182|UNEGF|0||202106|40|201112|202112|18.04|8.96|5.91|2.25|5.2|1.84|2.1|0.95|0.47|0.35|0.3|2.28|2.66|3.78|5.24|7.87|0|0|0|0|1.27|0.08|0|0|292508972|242756700|1466725900|1969392900|1616456800|0|185|0.0615|-65.87|1931
2022-02-19 16:25:03|pink_usa_0183|LMPMY|0||202106|47|201003|202112|10.39|5.87|1.88|1.21|1.36|0.8|1.45|0.74|0.65|0.43|4.32|2.49|3.97|5.99|9.17|10.06|0|0|0|0|1.46|-1.5|0|0|196517030|202505500|4608216000|4681504500|3081047416|0|4627|7.09|-14.16|9800
2022-02-19 16:25:06|pink_usa_0184|CESTY|0||202106|29|201403|202106|9.2|10.9|14.98|6.6|11.85|3.83|0.64|0.28|0.44|0.33|33.28|51.57|5.76|0.55|6.59|-0.55|0|0|0|0|-0.63|0.68|0|0|1170451733|417449200|30736000|1533829500|890858540|0|0|9.34|-12.79|473
2022-02-19 16:25:08|pink_usa_0185|DFIHY|0||202106|48|200912|202112|31.09|22.29|1.07|0.48|1.06|0.39|9.94|3.28|0.59|1.07|2.13|3.4|2.7|5.16|24.33|7.12|0|0|0|0|0.46|0.52|0|0|489841667|262700000|3550100000|4631047100|3685847124|0|378578|13.62|-31.11|230000
2022-02-19 16:25:10|pink_usa_0186|DFILF|0||202106|48|200912|202112|34.88|21.98|1.08|0.49|1.06|0.4|10.05|3.37|0.59|1.07|2.52|3.45|2.82|5.18|24.33|7.12|0|0|0|0|0.48|0.08|0|0|489841667|262700000|3550100000|4733883400|3788683360|0|1361|2.8|-32.2|230000
2022-02-19 16:25:12|pink_usa_0187|KCKSF|0||202106|26|201312|202006|35.2|225.35|1.66|4.6|1.25|2.46|0.54|0.39|0.41|0.53|0|0|2.93|5.66|3.33|-9.4|0|0|0|0|0.44|-0.08|0|0|202546825|156186300|331473200|280239900|149688000|0|77|0.44|20.55|937
2022-02-19 16:25:14|pink_usa_0188|PYHOF|0||202106|42|200912|202006|4.6|5.81|2.01|1.97|2.3|2.54|0.32|0.28|0.12|0.13|9.71|8.83|2.45|6.06|8.74|-4.2|0|0|0|0|0.41|0.41|0|0|142586358|210834500|23084700|165908300|213807000|0|2331|0.1023|-7|75
2022-02-19 16:25:15|pink_usa_0189|CWPWF|0||202106|46|201006|202112|14.02|8.21|4.28|6.83|2.5|3.07|0.69|0.91|0.78|1.29|-12.67|8.8|4.92|3.66|4.49|4.68|0|0|0|0|0.72|0.04|0|0|186836183|208188700|1466000800|2058441100|935830284|0|774|0.1056|85.26|1729
2022-02-19 16:25:18|pink_usa_0190|AMVGF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:25:18|pink_usa_0191|ASEJF|42|200706|202106|52|200812|202112|8.53|8.42|3.01|1.22|3.05|2.45|0.88|0.36|0.24|0.08|5.71|10.4|2.25|9.88|8.1|4.61|0|0|0|0|0.4|0.13|0|0|93644915|139425300|604918100|139146600|278571900|278953890|116|0.3|34.83|109
2022-02-19 16:25:20|pink_usa_0192|RNHEF|12|201312|202106|48|200912|202112|318.5|72.45|13.89|10.7|10.21|9.28|1.2|1.09|0.28|0.12|0|0|0|0|0.04|1.64|1.8|1|0|0|1.29|0.41|0|0|316737519|177474700|1133190600|2431415900|2311256142|5494284694|150|0.2598|12.47|2587
2022-02-19 16:25:22|pink_usa_0193|PLTYF|23|201609|202103|11|201712|202009|8.18|14.57|0|0|0|0|235.42|2.04|0|0|0|0|15.73|40|0|0|0|0|0|0|-0.57|0.09|0|0|47473042|23275100|7700|22009600|45284644|45284644|173|3.5001|-41.67|2
2022-02-19 16:25:24|pink_usa_0194|IDCBY|61|202109|202109|51|200903|202112|7.03|4.04|-3.14|-34.28|2.85|1.48|1.21|0.41|0.4|0.4|0|0|5.86|7.34|12.79|7.97|0|0|0|0|0.85|0.21|2.48703271984E+12|4.535541031E+12|607537320453|5.2768647998E+12|43368018400|-4.8786239497E+12|201004219356|216635058317|1538662|11.2795|-7.7|430335
2022-02-19 16:25:27|pink_usa_0195|CICHY|57|202109|202109|52|200812|202112|6.18|3.83|-2.54|-31.52|2.19|1.41|1.18|0.45|0.45|0.6|0|0|5.76|7.3|12.69|7.85|0|0|0|0|0.95|0.03|2.12018752238E+12|3.7721326574E+12|495249752122|4.326742521E+12|25365858300|-3.909312457E+12|171882547375|169410742875|2130835|13.75|-7.22|345755
2022-02-19 16:25:30|pink_usa_0196|BACHY|63|202109|202109|51|200903|202112|6.34|3.38|-4.47|-36.57|2.23|1.2|0.89|0.33|0.58|0.8|0|0|7.52|16.32|9.08|5.52|0|0|0|0|0.93|0.4|1.8152592693E+12|3.1697770409E+12|479435172687|3.7340262336E+12|41432951900|-3.3237510732E+12|103035726500|104402941125|829511|8.75|5.27|305594
2022-02-19 16:25:32|pink_usa_0197|ACGBY|49|202109|202109|44|201012|202112|5.63|3.49|-4.2|-34.7|1.73|1.18|0.89|0.35|0.53|0.79|0|0|7.46|15.92|11.11|5.97|0|0|0|0|1.03|-0.01|2.34971898481E+12|3.6408760301E+12|590564091517|4.16710394E+12|22929525700|-3.7506554121E+12|119974184398|138043417500|313020|8.57|-5.3|454081
2022-02-19 16:25:35|pink_usa_0198|BKFCF|63|202109|202109|53|200809|202112|6.72|3.66|-2.75|-30.77|1.73|1.12|1.01|0.3|0.85|1.04|0|0|7.32|8.59|8.4|5|0|0|0|0|0.36|-1.88|741826568800|1.230086826E+12|189489649205|1.4385521888E+12|25930787100|-1.2299808669E+12|42329754162|48978346167|1341|0.57|11.76|89890
2022-02-19 16:25:37|pink_usa_0199|BCMXY|63|202109|202109|48|200912|202112|6.31|3.41|-2.8|-30.86|1.81|1.17|0.89|0.32|0.85|1.04|0|0|6.25|8.22|8.4|5|0|0|0|0|0.29|0.11|741826568800|1.230086826E+12|189489649205|1.4385521888E+12|25930787100|-1.233292984E+12|44216027954|51160889657|1771|14.885|13.54|89890
2022-02-19 16:25:39|pink_usa_0200|CILJF|40|201212|202106|32|201312|202112|18.86|4.91|-0.5|-1.26|0.89|0.38|2.25|0.66|0.17|0.12|0|0|2.23|5.78|9|12.26|0|0|0|0|1.34|-0.44|2660039840|84144300|76222661395|219828808500|8680163900|-161992653400|48332645550|46770428367|13929|1.71|-26.2|103154
2022-02-19 16:25:41|pink_usa_0201|CHPXY|59|202109|202109|14|201806|202112|9.13|6.23|-0.76|-1.05|0.56|0.4|1.21|0.78|0.09|0.05|0|0|5.93|6.63|10.12|12.08|0|0|0|0|0.53|-0.7|0|0|41437056314|98573118000|3336572000|-69738327800|26455939400|26431539200|978|11|-27.52|110940
2022-02-19 16:25:43|pink_usa_0202|PNGAY|61|202109|202109|53|200809|202112|30.66|6.87|0.72|1.88|1.66|0.76|2.6|1.08|0.88|2.04|0|0|1.79|4.88|8.86|4.95|0|0|0|0|1.17|0.64|0|0|93375956667|104905852100|8606819700|317766283400|131069330838|127427250468|7101463|14.34|-39.78|362035
2022-02-19 16:25:46|pink_usa_0203|PIAIF|61|202109|202109|53|200809|202112|31.26|7.02|0.69|1.9|1.68|0.78|2.58|1.11|0.88|2.04|0|0|1.51|4.73|8.86|4.95|0|0|0|0|1.21|1.04|0|0|93375956667|104905852100|8606819700|320325517200|135639391188|131870320568|243397|7.42|-39.03|362035
2022-02-19 16:25:49|pink_usa_0204|CTPCY|0||202106|48|200912|202112|6.36|3.06|0.92|2.4|0.54|0.27|0.61|0.32|1.67|2.41|-23.33|-42.58|3.67|6.51|5.86|2.97|0|0|0|0|0.98|0.5|0|0|87196708600|44806184400|26931934500|255750460900|29090262500|0|825|5|44.18|135304
2022-02-19 16:25:52|pink_usa_0205|BHKLY|0||202106|48|200912|202112|11.09|11.37|-1.06|-3.7|5.39|3.67|1.49|0.85|0.23|0.01|0|0|4.94|4.89|11.73|7.88|0|0|0|0|0.94|0.6|229991642129|388218424500|48554451725|70356964300|5953789900|-34831223400|34567704210|0|423370|65.39|6.22|14462
2022-02-19 16:25:55|pink_usa_0206|BNKHF|0||202106|48|200912|202112|10.97|11.18|-1.11|-3.58|5.35|3.8|1.47|0.88|0.23|0.01|0|0|3.76|4.73|11.73|7.88|0|0|0|0|0.96|1.13|229991642129|388218424500|48554451725|70356964300|5953789900|-35248847200|35735997414|0|4655|3.38|8.86|14462
2022-02-19 16:25:58|pink_usa_0207|CIHHF|79|202109|202109|53|200809|202112|9.61|11.39|0.06|-18.21|3.26|4.13|1.75|1.66|0.73|0.76|0|0|3.72|2.52|11.42|8.67|0|0|0|0|0.94|-0.88|408122508704|1.0417635847E+12|88706367119|1.1761559066E+12|14345729600|-882841602700|197748809350|200439421056|1082|7.841|31.23|90078
2022-02-19 16:26:00|pink_usa_0208|CIHKY|79|202109|202109|45|201009|202112|8.59|11.65|-0.04|-18.2|2.98|4.23|1.5|1.7|0.73|0.76|0|0|4|2.46|11.42|8.67|0|0|0|0|1.1|-0.11|408122508704|1.0417635847E+12|88706367119|1.1761559066E+12|14345729600|-881883249300|200043814506|202765652544|990596|39.66|23.37|90078
2022-02-19 16:26:03|pink_usa_0209|CMAKY|83|202109|202109|42|201106|202112|4.85|3.67|-2.05|-29.62|1.56|0.7|0.76|0.19|1.25|1.14|0|0|5.12|8.68|9.53|2.23|0|0|0|0|0.76|0.05|368054941781|800629392100|72383510904|910191425500|9576902500|-783632427300|16681101639|17947059483|1647|3.81|-27.01|57090
2022-02-19 16:26:05|pink_usa_0210|CGMBF|83|202109|202109|34|201306|202112|4.84|3.66|-0.51|-29.62|1.5|0.69|0.66|0.19|1.25|1.14|0|0|6.04|22.54|9.53|2.23|0|0|0|0|0.62|-0.33|368054941781|800629392100|72383510904|910191425500|9576902500|-783585142400|16624184304|17885822759|11107|0.3797|-29.02|57090
2022-02-19 16:26:08|pink_usa_0211|TCEHY|45|202109|202109|42|201106|202112|38.31|19.87|11.04|7.01|11.2|6.56|10.89|4.31|0.44|0.37|-0.05|-0.01|0.25|0.35|20.98|17.35|4.68|4|0|0|0.94|-0.54|0|0|16842284662|39127653100|12381922300|569873169500|560168466550|564110800000|298820167|58.3|-15.09|107348
2022-02-19 16:26:10|pink_usa_0212|SNPMF|78|202106|202106|53|200809|202112|12.54|3.98|0.34|0.2|0.25|0.16|0.94|0.47|0.49|0.2|3.32|4.15|4.93|9.77|7.67|9.14|0|0|0|0|0.74|-0.27|0|0|8977764651|31578237600|152624126900|69591764600|55704863537|55647411448|1355|0.4601|-3.14|384065
2022-02-19 16:26:13|pink_usa_0213|FOSUY|0||202106|30|201406|202112|8.23|6|1.7|1.35|0.93|0.41|0.95|0.45|1.62|1.92|-13.89|-18.18|2.63|2.63|4.18|2.4|0|0|0|0|0.73|0.06|0|0|13163431433|27439353200|12152607200|29582599200|8963965448|0|1444|26.96|-15.19|78000
2022-02-19 16:26:14|pink_usa_0214|CRWOY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:26:15|pink_usa_0215|EGRNY|0||202106|27|201503|202112|11.57|1.08|2.22|1.58|0.54|0.04|1.46|0.09|3.48|3|4.96|33.46|14.24|57.74|6.65|1.54|0|0|0|0|0.75|-0.04|0|0|13101577846|13669734600|15928328100|111606477200|2639476692|0|181146|4.98|-88.9|163119
2022-02-19 16:26:17|pink_usa_0216|CCCGY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:26:18|pink_usa_0217|CKHUY|0||202106|27|201503|202112|13.77|5.66|22.71|1.73|20.16|0.7|0.71|0.37|0.49|0.67|4.21|2.91|4.11|4.97|7.73|3.53|0|0|0|0|0.99|1.02|0|0|12201789817|23458761600|26744526100|61796765300|24886128905|0|3066216|6.49|-7.97|172907
2022-02-19 16:26:20|pink_usa_0218|CWYCY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:26:20|pink_usa_0219|CSUAY|59|202109|202109|53|200809|202112|9.95|6.52|2.21|0.97|2.99|0.99|1.55|0.82|0.31|0.17|0|0|7.07|11.83|10.1|9.53|3.25|4|0|0|0.59|0.01|0|0|11964435122|22533642900|40160316900|44839650200|46542008100|46550587272|600800|9.37|22.97|76182
2022-02-19 16:26:23|pink_usa_0220|CUAEF|59|202109|202109|53|200809|202112|9.86|6.87|2.18|1.03|2.91|1.03|1.53|0.87|0.31|0.17|0|0|6.6|11.25|10.1|9.53|0|0|0|0|0.62|-0.74|0|0|11964435122|22533642900|40160316900|47372886500|49075244400|49084290281|53227|2.47|30.07|76182
2022-02-19 16:26:25|pink_usa_0221|PCCYF|87|202109|202109|53|200809|202112|20.98|6.15|0.85|0.35|0.62|0.22|1.01|0.41|0.33|0.3|0|0|3.7|10.8|8.31|4.78|0|0|0|0|1.06|-0.21|0|0|14129606683|31677732100|252936970100|127821210800|79101666605|78899717352|6621|0.4322|42.64|692841
2022-02-19 16:26:27|pink_usa_0222|CAOVY|0||202106|44|201012|202112|6.96|3.84|2.21|1.44|1.78|0.83|1.3|0.51|0.7|0.7|-3.43|-5.17|3.3|6.43|11.53|8.3|0|0|0|0|4.72|-0.66|0|0|10316992779|18163235400|772054500|44999717000|25785984140|0|7439|11.78|6.27|5916
2022-02-19 16:26:30|pink_usa_0223|BKEAY|0||202106|56|200712|202112|57.28|8.1|-0.94|-3.63|4.58|1.85|1.06|0.28|0.32|0.15|2.14|0.93|3.34|5.41|5.43|3.67|0|0|0|0|0.92|0.42|70598307450|89258160500|14428090485|14309755700|1132564800|-8041939300|4033236990|0|4477|1.38|-38.05|9215
2022-02-19 16:26:33|pink_usa_0224|LGFRY|0||202106|23|201603|202112|9.34|8.89|2.43|1.94|1.35|0.96|1.7|1.7|1.21|1.75|-4.03|-4.51|3.68|4.94|9.31|5.86|0|0|0|0|1.16|-0.03|0|0|4584717046|15321764900|759331200|57300046700|28883344050|0|356138|47.55|-18.16|42570
2022-02-19 16:26:35|pink_usa_0225|AHCHY|79|202109|202109|48|200912|202112|11.62|5.41|2.15|0.6|2.07|1.02|1.96|1.02|0.61|0.06|0|0|2.7|6.43|12.41|18.25|3.09|5|0|0|1.36|-0.01|0|0|2464510319|13884688300|10737970600|15868321200|26798572743|26680426052|1028503|25.285|-15.07|46312
2022-02-19 16:26:38|pink_usa_0226|ZHEXF|42|201912|202106|6|202006|202112|7.04|5.12|2.41|2.13|1.92|1.72|1.46|1.03|1.88|2.07|0|0|6.22|5.95|4.76|6.67|0|0|0|0|0.43|0.55|0|0|3160067717|9465710800|789282500|5060542300|3973081602|4344100148|470|0.9148|9.58|8055
2022-02-19 16:26:39|pink_usa_0227|DNFGY|0||202106|46|201006|202112|6.42|3.08|1.2|0.33|1.47|0.38|1.1|0.32|0.24|0.35|0|0|3.45|5.51|13.62|8.03|0|0|0|0|0.99|-1.41|0|0|5217821681|9924695000|3891364000|6377457300|7427095440|0|619|43.1|-17.4|124270
2022-02-19 16:26:41|pink_usa_0228|MPNGY|7|202106|202106|2|202009|202103|872.53|1621.52|10.38|5.26|10.6|5.53|10.57|7.28|0.26|0.43|-0.71|-0.82|0|0|-5.42|-13.56|5|4|0|0|0.29|-0.06|0|0|10148195070|18680442500|3475744500|135243501100|145395087060|145331481000|4549529|47.4|-56.98|90540
2022-02-19 16:26:43|pink_usa_0229|CRRRF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:26:43|pink_usa_0230|CRCCY|55|202109|202109|7|202003|202112|7.28|6.19|0.39|0.37|0.35|0.3|0.54|0.46|0.39|0.25|0|0|7.77|7.77|7.83|5.43|2.94|3|0|0|0.13|0.01|0|0|4395170894|8142456000|10206300100|12931038600|10331591040|9823618800|0|7.2|0|164177
2022-02-19 16:26:45|pink_usa_0231|WEICY|63|202109|202109|46|201006|202112|12.55|10.68|0.76|0.49|0.7|0.49|2.06|1.6|0.59|0.53|0|0|2.48|3.25|12.33|7.94|3.17|3|0|0|0.84|-1.22|0|0|3590737608|11758919600|7026382700|16273242400|17333123444|17616734520|1126131|15.89|0.57|45361
2022-02-19 16:26:47|pink_usa_0232|JIAXF|79|202109|202109|53|200809|202112|22.97|6.48|0.35|0.13|0.55|0.21|0.98|0.53|0.56|0.99|0|0|2.62|1.03|8.69|4.25|1.95|3|0|0|0.42|1.14|0|0|2315800499|7833554100|3935204200|8441398900|5280662335|5309485598|526|1.525|-0.33|24831
2022-02-19 16:26:50|pink_usa_0233|JMHLY|0||202106|48|200912|202112|16.9|83.39|1.94|2.3|0.56|0.56|1.92|1.45|0.59|0.67|1.32|1.73|2.81|3.1|4.06|0.34|0|0|0|0|0.38|1|0|0|5457125000|7718000000|11635000000|78793420200|40006901822|0|746494|55.43|-0.14|403000
2022-02-19 16:26:52|pink_usa_0234|JARLF|0||202106|48|200912|202112|16.53|83.96|1.93|2.31|0.55|0.57|1.9|1.45|0.59|0.67|2.12|1.73|2.66|3.07|4.06|0.34|0|0|0|0|0.4|0.97|0|0|5457125000|7718000000|11635000000|79203324800|40418302400|0|84336|56|0.9|403000
2022-02-19 16:26:54|pink_usa_0235|CICOY|57|202109|202109|46|201006|202112|40.15|2.67|1.26|0.65|0.57|0.69|1.45|1.75|2.64|0.82|0|0|0|0|1.5|36.93|0|0|0|0|1.44|2.76|0|0|6601771788|22372573700|23474876500|28941363600|30811497745|30962808449|152952|9.6201|135.49|29379
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|79|202109|202109|51|200903|202112|27.45|10.89|1.05|0.69|1.01|0.73|3.3|1.64|0.75|0.96|0|0|1.36|1.16|5.19|8.22|3.51|5|0|0|1.14|-0.29|0|0|2310551064|8602313200|2109265400|11793521500|12583917360|12420058168|18465|5.32|14.42|73709
2022-02-19 16:27:00|pink_usa_0237|SMICY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:27:00|pink_usa_0238|SNLAY|9|201312|202106|46|201006|202112|36.18|7.51|7.88|1.61|8.57|2.86|0.7|0.48|0.1|0.04|4.82|4.03|3.78|5.65|7.17|6.13|1|1|0|0|0.8|1.4|0|0|2823491487|5685874100|177269400|4941467000|9518905625|7441665000|14785|6.25|-9.02|7000
2022-02-19 16:27:02|pink_usa_0239|SHTDY|0||202106|23|201603|202112|13.64|5.61|0.34|0.25|0.23|0.09|1.85|0.75|0.99|1.42|-4.58|-15.91|3.17|5.04|6.14|4.86|0|0|0|0|0.31|0.29|0|0|3043537946|5314687800|2929143600|19599811900|6678203840|0|790857|10.7|-9.52|108370
2022-02-19 16:27:04|pink_usa_0240|PINXY|0||202106|16|201712|202112|6.62|3.63|0.4|0.36|0.23|0.16|0.7|0.41|0.4|0.27|0|0|4.68|7.09|7.32|7.54|0|0|0|0|0.15|0.17|0|0|5856661022|3379228400|6386149300|30272530400|13311424000|0|20|6.02|-2.11|193494
2022-02-19 16:27:05|pink_usa_0241|SIELY|55|202109|202109|49|200903|202106|13.91|6.56|0.43|0.4|0.47|0.2|1.01|0.46|0.34|0.71|0|0|3.81|3.83|4.76|-2.06|2.31|2|0|0|0.6|-1.28|0|0|4917688755|8893241400|4657309300|9016558700|4545308297|4189401283|164|5.788|3.73|39312
2022-02-19 16:27:08|pink_usa_0242|CIADY|0||202106|43|201103|202112|29.31|28.11|1.25|1.9|1.24|1.75|3.3|4.18|0.44|0.66|-0.76|0.2|0.81|0.73|7.52|8.92|0|0|0|0|0.58|-0.34|0|0|1984576317|2239452300|2893807300|24757016100|22436873920|0|363814|56.825|4.99|43397
2022-02-19 16:27:09|pink_usa_0243|SUHJY|11|201312|202106|50|200906|202112|9.95|10.3|5.78|4.38|4.82|3.21|0.76|0.46|0.18|0.2|2.21|4.92|2.88|5.23|7.85|3.79|1.33|1|0|0|0.98|0.89|0|0|2739016892|2983592700|5528353600|48080050400|35268660000|32534433402|2292862|12.17|-8.6|38500
2022-02-19 16:27:13|pink_usa_0244|CBUMY|4|201712|202106|20|201612|202112|8.79|4.4|1.34|1.07|0.26|0.25|0.56|0.59|3.26|1.63|4.43|-4.94|3.91|6.01|3.18|4.68|2.5|3|0|0|1.45|0.48|0|0|2834871579|4924534700|32721311800|44236157900|10233062964|6550097130|13244|60.66|6.98|156341
2022-02-19 16:27:15|pink_usa_0245|YZCAY|81|202109|202109|78|200206|202112|40.45|5.63|1.56|1.02|1.1|0.41|1.28|1.04|0.7|1.61|0|0|4.1|4.48|9.67|6.77|2.6|3|0.1|0.03|1.34|-0.23|0|0|2110389810|5441392400|13799518000|24246662600|9797109840|9797463600|74996|20.1|145.94|63869
2022-02-19 16:27:19|pink_usa_0246|HEGIY|11|201903|202106|37|201209|202112|20.53|9.57|3.79|1.91|3.77|1.92|4.72|2.06|0.96|1.23|2.38|4.19|3.31|6.7|12.75|9.74|4.4|4|0|0|0.47|0.13|0|0|2101256804|3611304600|1223420500|6252099400|6167513058|49986630|713226|26.49|-22.72|23000
2022-02-19 16:27:21|pink_usa_0247|YSHLF|50|202106|202106|48|200912|202112|7.78|7.7|0.95|0.61|1.4|1.85|1.34|0.71|0.34|0.14|3.15|3.49|4.43|3.57|13.07|7.88|2.33|3|0|0|0.66|1.7|0|0|2200998187|3419933700|768146100|1208718000|3655705348|3655703259|4105|0.9499|40.72|5600
2022-02-19 16:27:23|pink_usa_0248|SHPMY|79|202109|202109|32|201312|202112|11.62|6.15|0.38|0.25|0.32|0.16|1.15|0.68|0.77|0.69|0|0|2.67|4.14|6.01|6.18|2.88|4|0|0|0.27|-0.11|0|0|1229875133|3563444900|2279977900|8323600800|5081656026|5098041258|14581|8.94|7.07|46609
2022-02-19 16:27:26|pink_usa_0249|CHJHF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:27:26|pink_usa_0250|TCYMY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:27:27|pink_usa_0251|DSFGY|0||202106|16|201712|202112|5.72|5.7|-0.43|0.04|1.82|1.22|0.41|0.25|0.33|0.15|14.79|16.01|7|4.29|5.62|3.25|0|0|0|0|1.26|0.68|18715085185|25466899700|2576971619|2433086100|404108200|32100600|933425313|0|13386|8.7625|2.04|3079
2022-02-19 16:27:28|pink_usa_0252|CGXYY|25|202109|202109|19|201703|202112|97.03|104.38|33.64|37.12|30.45|36.8|7.26|9.2|1.24|0.9|0|0|5.95|6.29|3.56|4.86|0|0|0|0|1.2|0.09|1221453214|1749546100|19048881189|5932547400|274080900|144284305400|136650251320|160441304172|0|13.48|-7.42|11772
2022-02-19 16:27:30|pink_usa_0253|CRYCY|0||202106|15|201803|202112|9.98|6.79|0.55|0.16|0.89|0.56|1.1|0.57|0.08|0.06|0|0|7.97|8.87|12.62|8.59|0|0|0|0|0.98|-0.39|0|0|2210175600|3295198300|880338300|1052427100|3732911198|0|905|3.525|12.98|20906
2022-02-19 16:27:31|pink_usa_0254|CRYYF|0||202106|15|201803|202112|9.8|6.57|0.56|0.14|0.87|0.55|1.13|0.55|0.08|0.06|0|0|6.57|9.18|12.62|8.59|0|0|0|0|1.23|0.4|0|0|2210175600|3295198300|880338300|928526200|3609010315|0|2|0.3408|6.5|20906
2022-02-19 16:27:32|pink_usa_0255|TSGTY|79|202109|202109|76|200212|202112|33.25|29.53|1.63|2.25|2.01|2.8|3.15|3.61|0.21|0.06|0|0|1.25|1.26|9.45|12.41|4.45|6|0|0|0.81|1.43|0|0|1008050104|2933999500|1696656000|10434526800|13043233800|12984960820|166019|47.8|-2.77|35678
2022-02-19 16:27:36|pink_usa_0256|HYSNY|0||202106|52|200812|202112|12.68|42.57|13.79|9.83|12.03|7.05|0.57|0.3|0.12|0.22|0.79|-1.06|3.53|5.96|6.61|0.57|0|0|0|0|0.76|0.97|0|0|677219600|1443366400|100723900|4515134800|3223074002|0|24760|6.22|-11.9|467
2022-02-19 16:27:38|pink_usa_0257|GWLLY|45|202109|202109|38|201206|202112|12.62|27.35|1.03|1.5|1.56|1.63|2.16|3.83|0.12|0.36|0|0|4.65|1.23|19.22|10.07|0|0|0|0|1.48|1.47|0|0|1433449209|4800004200|4714235200|33369348500|34874052288|35405248640|275941|37.76|30.7|66574
2022-02-19 16:27:41|pink_usa_0258|GZUHY|0||202106|41|201109|202112|4.13|1.15|2.26|1.59|0.65|0.1|0.69|0.1|1.86|1.59|-1.28|57.57|9.82|29.87|6.92|3.33|0|0|0|0|0.32|0.28|0|0|2215410446|1974283200|8454911900|22244043700|1404323724|0|463|7.485|-70.06|35832
2022-02-19 16:27:42|pink_usa_0259|WYNMY|0||202106|40|201006|202006|24.1|13.83|4.48|6.14|3.73|2.98|27.83|34.88|4.62|-6.49|5.9|-3.98|7.69|9.09|23.84|-12.85|0|0|0|0|1.66|2.09|0|0|1103135688|1722259900|3727411200|8305632300|4136962444|0|469903|7.96|-52.76|12500
2022-02-19 16:27:44|pink_usa_0260|PPCCY|10|201312|202106|42|201106|202112|9.8|4.9|0.55|0.32|0.6|0.29|1.75|0.6|0.28|0.12|0|0|3.89|7.17|14.63|11.83|0|0|0|0|1.55|0.47|0|0|5077752196|2232298500|4685166300|19909614900|18123404922|7390236000|99490|20.37|6.99|175597
2022-02-19 16:27:47|pink_usa_0261|OROVY|0||202106|45|201009|202112|24.37|4.17|0.83|0.99|0.89|1.28|1.16|2.07|0.44|0.12|31.65|7|4.34|25.52|8.25|50.9|0|0|0|0|1.01|2.56|0|0|2498037417|5057243000|6099215000|11589205300|15941416290|0|132661|120.7|185.28|10593
2022-02-19 16:27:50|pink_usa_0262|BEIJF|65|202109|202109|53|200809|202112|11.19|9.12|2.23|0.75|0.81|0.17|0.51|0.2|1.45|1.66|0|0|4.78|16.15|2.37|0.89|1.64|2|0|0|0.26|1.66|0|0|1036301657|1797888100|483469000|3466441500|538723200|1007228080|96|0.16|-20|5725
2022-02-19 16:27:52|pink_usa_0263|ZLIOY|79|202109|202109|39|201203|202112|20.3|4.53|1.42|0.42|1|0.45|0.9|0.66|0.61|0.39|0|0|5.08|12.72|11.9|10.02|2.24|4|0|0|0.75|-0.7|0|0|1604623678|4304916300|1549349200|5089138300|5779457424|5464256940|1044|6.66|-43|23528
2022-02-19 16:27:54|pink_usa_0264|AIRYY|61|202109|202109|41|200912|202003|11.55|9.82|1.44|1.94|0.74|0.73|1.33|0.94|1.24|1.35|0|0|1.98|0.75|2.75|-8.79|0|0|0|0|1.47|0.83|0|0|1380537544|1465273400|36579167000|23426733300|9876874880|8597752720|8312|13.6|-11.97|46457
2022-02-19 16:27:56|pink_usa_0265|AICAF|61|202109|202109|41|200912|202003|11.88|9.42|1.45|1.91|0.73|0.69|1.33|0.9|1.24|1.35|0|0|1.96|0.74|2.75|-8.79|1.79|1|0|0|0.97|0.05|0|0|1380537544|1465273400|36579167000|22982273400|9432414991|8210854172|547|0.6494|-16.23|46457
2022-02-19 16:27:58|pink_usa_0266|BYDDY|47|202109|202109|44|201012|202112|127.86|189.11|1.77|3.27|1.9|3.14|3.12|7.56|1.02|0.52|0|0|0.5|0.09|2.57|2.55|2.64|3|0|0|1.69|-0.37|0|0|1374288425|5590222400|10841742500|98740027400|97217613806|96779097382|10936386|66.79|30.22|224280
2022-02-19 16:28:02|pink_usa_0267|SHZHY|0||202106|18|201706|202112|31.94|38.83|6.63|7.61|6.91|7.85|6.13|6.68|0.22|0.28|0.2|-0.07|1.47|1.45|18.85|14.32|0|0|0|0|1.33|0.42|0|0|823747222|2117402200|1900228100|28062601800|28967095648|0|4200665|19.27|-0.31|94400
2022-02-19 16:28:03|pink_usa_0268|ALMMF|26|200806|202106|44|201012|202112|92.47|16.44|0.97|0.67|0.36|0.27|1.05|1.04|2.12|1.41|0|0|0|0|-1.01|2.45|0|0|0|0|1.16|1.39|0|0|1882004645|1744857100|18451712900|22871340800|0|0|0||0|63007
2022-02-19 16:28:05|pink_usa_0269|MAANF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:28:06|pink_usa_0270|CHOLF|61|202109|202109|53|200809|202112|195.05|12.51|2.94|1.56|1.77|0.85|1.23|0.63|0.84|0.65|0|0|2.38|3.35|4.67|3.14|1.7|2|0|0|0.82|-1.34|0|0|1118021105|1160941900|6845162400|6564533000|3784826774|3673489732|163|0.7932|-6.81|14602
2022-02-19 16:28:08|pink_usa_0271|SFOSF|79|202109|202109|31|201403|202112|21.42|15.69|4.1|2.66|3.36|2.11|2.59|1.9|0.61|0.6|0|0|1.68|1.5|8.62|6.93|2.58|5|0|0|0.49|0.76|0|0|558149590|2099799600|1942868400|13732736400|10764173700|10816574160|4707|4.2|-10.82|34375
2022-02-19 16:28:10|pink_usa_0272|DIPGY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:28:11|pink_usa_0273|WQTEF|0||202106|52|200812|202112|7.03|4.27|0.22|-0.46|0.27|0.18|0.24|0.14|0.47|0.13|0|0|7.65|2.72|2.71|3.12|0|0|0|0|1.74|0.58|0|0|1247834458|1839047400|1452689100|-1047857300|417319517|0|24|0.3494|40.04|42000
2022-02-19 16:28:13|pink_usa_0274|CHFFY|0||202106|25|201509|202112|11.32|5.12|3.69|2.4|2.2|0.69|1.64|0.71|1|1.82|-20.19|-40.57|4.42|6.09|6.97|5.28|0|0|0|0|-0.58|-2.42|0|0|781489688|1936817500|1164046600|15756440500|4539658525|0|62|7.39|31.96|11750
2022-02-19 16:28:15|pink_usa_0275|ZIJMY|57|202109|202109|39|201203|202112|18.74|16.44|1.09|1.44|0.86|1.05|1.81|3.1|0.79|1.09|0|0|3.84|1.21|8.13|8.71|0|0|0|0|0.94|1.49|0|0|1188848241|2565069300|10947676200|46396394000|33715708416|33684835561|1782|25.61|19.12|36860
2022-02-19 16:28:17|pink_usa_0276|XNGSY|0||202106|45|201009|202112|21.46|19.21|1.86|1.89|1.55|1.7|3.61|4.23|1.11|0.57|1.01|1.39|1.71|2.07|8.28|13.64|0|0|0|0|0.71|0.84|0|0|951738958|1350020900|7066882800|23495660300|21105200160|0|2241784|74.7|29.55|28735
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|0||202106|6|202006|202112|19.41|16.61|0.83|0.73|0.76|0.67|4.1|3.86|1.42|0.73|0|0|0|0|7.34|13.96|0|0|0|0|1.14|2.37|0|0|793051654|1697670400|3029469200|19900940500|18112806750|0|1166|7.5|5.34|33201
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|0||202106|25|201509|202112|15.13|15.92|2.32|2.7|2.62|2.5|2.31|1.9|0.11|0.08|0.63|0.41|1.51|1.37|16.46|9.63|0|0|0|0|0.25|-1.68|0|0|772036604|1104363000|741536900|6483579900|7225641174|0|85|25.51|50.1|8155
2022-02-19 16:28:22|pink_usa_0279|CEVIY|0||202106|41|201109|202112|10.55|4.62|9.33|7.73|6.5|2.58|0.66|0.33|0.36|0.83|0|0|3.98|6.99|6.3|4.05|0|0|0|0|0.52|-0.85|0|0|670172513|1640020300|76398700|5857962500|1954894640|0|493|11.6|-14.77|299
2022-02-19 16:28:24|pink_usa_0280|HOKCY|0||202106|48|200912|202112|28.81|29.59|8.23|5.71|7.27|4.58|3.84|3.13|0.63|0.75|1.92|0.86|1.77|2.9|7.97|6.24|0|0|0|0|0.38|0.9|0|0|1418755229|1092532800|9163277300|34915014400|27430009047|0|305078|1.47|3.59|51580
2022-02-19 16:28:27|pink_usa_0281|TSYHY|0||202106|37|201209|202112|26.24|34.43|4.78|4.09|5.7|5.4|2.5|1.74|0.02|0.02|0|0|2.01|2.54|13.76|5.24|0|0|0|0|0.59|0.09|0|0|747840254|1278607800|631151900|3772498900|4979824178|0|200695|17.018|-26.85|6760
2022-02-19 16:28:30|pink_usa_0282|SOTGY|0||202106|14|201806|202112|34.46|39.19|3.82|5.56|3.88|5.69|10.51|12.03|0.22|0.33|0.45|0.34|0.55|0.43|18.84|26.38|0|0|0|0|0.98|-0.03|0|0|460200038|1843788000|1327318900|34993876600|35866984032|0|570331|326.9999|49.61|22723
2022-02-19 16:28:31|pink_usa_0283|SNPTF|0||202106|34|201306|202112|31.73|37.67|3.11|5.48|3.17|5.61|8.84|11.85|0.22|0.33|-0.37|0.34|0.81|0.45|18.84|26.38|0|0|0|0|0.64|-1.01|0|0|460200038|1843788000|1327318900|32624682400|33497789838|0|10005|30.54|50.26|22723
2022-02-19 16:28:33|pink_usa_0284|ZHAOF|12|200909|202106|48|200912|202112|31.07|27.36|5.59|4.64|4.04|2.17|2.74|1.28|1|1.43|-8.07|-6.84|1.82|0.97|6.2|1.83|0|0|0|0|0.71|0.16|0|0|307117779|491809400|2624740000|5661862200|2646729217|300898|81|0.8093|-29.01|6703
2022-02-19 16:28:35|pink_usa_0285|CGHLY|0||202109|23|201603|202112|19.07|9.01|3|1.65|2.34|1.05|3.79|1.39|1.5|0.78|0|0|1.62|3.43|7.73|8.79|0|0|0|0|0|0.28|0|0|803114062|1501717200|8747678400|17321418000|11408094969|0|2261103|51.585|-47.05|59462
2022-02-19 16:28:37|pink_usa_0286|CGHOF|0||202109|51|200903|202112|24.65|8.69|2.64|1.61|1.94|1.01|3.29|1.34|1.5|0.78|0|0|1.22|3.55|7.73|8.79|0|0|0|0|-0.07|0.97|0|0|803114062|1501717200|8747678400|16962047700|11002282946|0|1864|1.99|-47.35|59462
2022-02-19 16:28:39|pink_usa_0287|HTCMY|54|202112|202112|43|201103|202112|26.86|15.43|0.96|0.98|0.62|0.69|1.28|1.23|0.82|0.63|2.22|2.22|1.98|1.75|3.16|5.86|3.76|4|0|0|0.57|-0.33|0|0|783712444|917438100|3723699800|8451860700|5956382520|5956360112|23840|56.02|6.54|26836
2022-02-19 16:28:40|pink_usa_0288|SHZNY|79|202109|202109|29|201409|202112|7.75|4.66|4.37|3.15|2.52|1.41|0.86|0.61|0.74|0.89|0|0|8.28|13.5|6.24|7.62|0|0|0|0|-0.24|0.08|0|0|324125141|679338600|1147160900|5368338200|2262766952|2423413372|344|51.88|8.13|6992
2022-02-19 16:28:43|pink_usa_0289|SNYYF|0||202106|39|201203|202112|262.98|18.64|1.95|2.07|2.33|2.61|1.29|2.34|0.16|0.4|-1.85|1.12|2.41|2.05|6.75|10.97|0|0|0|0|0.57|0.56|0|0|289162825|786147900|645987900|2705020400|2972851943|0|794|0.9441|54.77|3573
2022-02-19 16:28:45|pink_usa_0290|CHDGF|0||202106|32|201312|202112|15.03|10.19|-0.27|-0.45|0.77|0.86|0.59|0.45|0.01|0.02|3.66|8.02|4.57|10.82|5.99|4.35|0|0|0|0|-1.02|0.23|0|0|694702950|768375200|40972000|-245076400|465098668|0|3015|0.3034|-5.79|866
2022-02-19 16:28:46|pink_usa_0291|CDGXY|0||202109|29|201406|202109|51.62|2.2|1.75|-0.45|4.04|1.91|0.63|0.37|0.04|0.01|8.69|17.7|5.85|16.39|7.4|-0.5|0|0|0|0|0.34|3.01|0|0|702066263|744373200|29595600|-140719500|592288536|0|0|5.03|-20.41|627
2022-02-19 16:28:48|pink_usa_0292|WXXWY|0||202106|16|201712|202112|193.8|117.79|45.1|37.32|46.98|39.58|14.35|9.28|0.82|0.1|-3.58|-3.37|0|0|8.79|11.04|0|0|0|0|1.42|-0.67|0|0|774320820|2156094700|2743766600|46100087600|47587654218|0|5884025|22.53|-9.38|7686
2022-02-19 16:28:50|pink_usa_0293|LKHLY|0||202106|43|201103|202112|13.63|3.98|0.85|0.22|0.78|0.54|1.08|0.79|0.44|0.07|0|0|7.66|15.18|11.26|19.31|0|0|0|0|0.34|0.78|0|0|367276361|800310700|337288200|499250300|1197571980|0|140|13.99|-7.53|8237
2022-02-19 16:28:51|pink_usa_0294|SHWGY|6|201406|202106|24|201512|202112|20.98|16.68|3.88|2.92|3.99|3|3.44|1.93|0.21|0.24|0|0|1.58|2.52|9.33|9.85|0|0|0|0|0.67|1.26|0|0|542328461|1090138000|982743700|5514087800|5675527162|5617847362|4480|5.02|-44.16|10792
2022-02-19 16:28:54|pink_usa_0295|AACAY|0||202106|48|200912|202112|21.35|14.39|4.86|1.88|4.93|1.73|4.76|1.4|0.24|0.45|1.33|-0.86|1.88|1.33|21.26|7.07|0|0|0|0|0.5|0.25|0|0|449095388|1206304100|3402208500|5155389300|4725235000|0|560240|3.91|-29.68|41165
2022-02-19 16:28:56|pink_usa_0296|CPKPY|0||202106|44|201012|202112|13.23|6.94|0.74|1|0.59|0.8|1.89|1|0.99|0.31|0|0|5.25|8.98|13.78|41.67|0|0|0|0|0.39|-0.38|0|0|362282652|417854000|2110879000|4605324400|3482713450|0|14808|3.617|51.09|36000
2022-02-19 16:28:58|pink_usa_0297|SOHOF|0||202106|52|200812|202112|12.1|10.77|10.55|15.64|6.12|4.72|0.73|0.19|0.53|0.5|6.38|-3.51|5.92|8.67|8.34|1.22|0|0|0|0|0.67|2.45|0|0|1303229242|428191100|171526700|3692566600|1069542087|0|609|0.2057|-33.65|1711
2022-02-19 16:29:01|pink_usa_0298|MCRPF|0||202106|34|201112|202006|57.62|196.97|5.38|8.95|5.4|9.34|4.28|4.56|0.5|0.61|-3.11|-4.2|0.55|0.15|5.57|-11.33|0|0|0|0|0.24|-1.54|0|0|268717108|1699410000|483620000|6498017000|6717147637|0|1020|3.692|-28.79|8303
2022-02-19 16:29:02|pink_usa_0299|HNLGY|0||202112|50|200906|202112|10.58|14.73|12.6|12.33|5.17|2.23|0.68|0.25|0.42|0.48|0|0|2.7|4.95|3.42|1.27|0|0|0|0|0.74|-0.56|0|0|2764795204|1172086200|36675800|16434760000|2971884000|0|327|10.91|-13.82|4262
2022-02-19 16:29:05|pink_usa_0300|HGKGY|12|201312|202106|52|200812|202112|14.74|16.03|46.81|80.43|54.58|80.21|1.6|1.19|0.18|0.04|0|0|5.56|5.84|12.54|7.24|1.9|2|0|0|0.25|0.75|0|0|2758674719|428656400|2060800|13309546100|13168394689|13168394689|27899|6.17|18.02|13
2022-02-19 16:29:08|pink_usa_0301|HLPPY|0||202112|54|200806|202112|58|33.12|13.41|12.32|12.3|7.47|0.91|0.53|0.21|0.32|0|0|3.4|4.74|6.19|2.02|0|0|0|0|0.78|0.92|0|0|2515481815|1091938100|37188700|15509460200|9402910000|0|1207208|10.45|-21.28|4165
2022-02-19 16:29:12|pink_usa_0302|KGDEY|10|201312|202106|30|201306|202012|283.41|2158.98|9.67|18.48|9.93|18.89|5.43|9.71|0.41|0.02|-0.11|-2.64|0.11|0.05|4.79|-5.03|0|0|0|0|0.22|-0.31|0|0|275261713|507694500|135934200|10843452900|11331560448|8252640045|16985|326.43|-2.78|10589
2022-02-19 16:29:14|pink_usa_0303|JELCF|0||202109|47|201003|202112|13.03|9.43|1.03|0.58|1.04|0.55|1.4|0.84|0.2|0.22|3|1.6|2.04|3.06|7.46|7.55|0|0|0|0|0.38|-1.53|0|0|401211208|498728000|1701768000|2031303400|1938847276|0|223|2.14|-14.74|35000
2022-02-19 16:29:16|pink_usa_0304|JEHLY|0||202109|13|201809|202112|7.79|8.83|0.67|0.54|0.61|0.52|0.88|0.79|0.2|0.22|3.95|1.67|3.07|3.27|7.46|7.55|0|0|0|0|0.88|0.1|0|0|401211208|498728000|1701768000|1907247500|1814724009|0|152|20.03|-22.87|35000
2022-02-19 16:29:17|pink_usa_0305|CFTLF|0||202106|17|201709|202112|18.5|22.74|1.18|1.41|1.24|1.39|2.04|2.55|0.36|0.27|0|0|0.27|0.29|5.74|10.02|0|0|0|0|1.66|-1.37|0|0|198854763|556654500|216070200|3519985600|3681728880|0|4771|1.2|19.4|83178
2022-02-19 16:29:19|pink_usa_0306|JEXYY|81|202109|202109|53|200809|202112|13.58|7.7|5.81|5.35|4.66|3.32|1.77|1.11|0.39|0.64|0|0|5.44|7.01|8.01|8.55|2|2|0|0|0.34|-0.19|0|0|138246987|432449500|736352200|8483775800|5163691700|5169800700|2710|20.5|-7.66|4779
2022-02-19 16:29:22|pink_usa_0307|BJCHY|0||202106|32|201212|202012|18.97|58.91|4.34|6.45|3.49|5.23|1.35|0.81|0.7|0.32|0|0|3.57|7.76|4.31|-7.87|0|0|0|0|0.39|-0.05|0|0|302651354|445734300|4162173200|3303367100|2678819715|0|947|2.925|-24.03|1558
2022-02-19 16:29:23|pink_usa_0308|GNGYF|67|202109|202109|48|200906|202106|65.15|11.98|1.16|0.34|1.22|0.42|0.7|0.27|0.13|0.13|0|0|3.48|4.46|4.8|-0.22|2.1|2|0|0|0.55|-1.71|0|0|410073469|236480500|4162081100|929341000|1171617020|1171617020|3809|0.1654|-8.11|40543
2022-02-19 16:29:26|pink_usa_0309|MAORF|0||202106|40|200912|201912|33.73|72.62|4.81|17.75|4.13|14.63|1.52|0.84|0.49|0.22|0.42|-2.02|3.09|1.99|1.64|-9.6|0|0|0|0|0.67|1.19|0|0|297687500|137700000|1430800000|3373171400|2779260880|0|1505|2.2|25.71|10770
2022-02-19 16:29:28|pink_usa_0310|JNBYF|0||202106|10|201906|202112|10.17|10.21|1.18|1.36|1.39|1.6|3.15|3.91|0.11|0.14|6.03|5.16|6.56|9.65|32.61|35.66|0|0|0|0|0.51|0.46|0|0|127599536|219555300|156750300|855623700|1037500000|0|0|2|80.18|1397
2022-02-19 16:29:29|pink_usa_0311|XNGIF|0||202106|25|201509|202112|14.31|15.58|0.84|0.75|0.43|0.31|0.57|0.55|0.32|0.81|-10.98|-20.71|6.32|6.75|4.29|1.79|0|0|0|0|-1.4|0.4|0|0|130065692|360260700|844219000|1113900800|459902794|0|0|0.2862|20.56|7900
2022-02-19 16:29:30|pink_usa_0312|VTSYF|0||202109|50|200903|202109|34.02|38.29|2.86|2.45|2.9|2.49|6.81|4.92|0.1|0.08|0.48|1.43|1.59|2.11|17.1|-2.26|0|0|0|0|0.37|-0.25|0|0|70260800|102752800|516515600|2114277000|2140020000|0|15448|2|-49.14|7166
2022-02-19 16:29:33|pink_usa_0313|HMCTF|0||202106|48|200812|202012|10.21|40.06|4.78|7.59|4.49|6.48|1.26|2.58|0.49|0.56|-1.97|0.78|3.82|6.13|6.53|-15.64|0|0|0|0|0.79|-1.79|0|0|151501972|85230900|1252089000|1920979500|1639683045|0|12|3.465|-24.67|1109
2022-02-19 16:29:35|pink_usa_0314|GRVWF|0||202106|38|201206|202112|14|8.78|1.89|0.82|2.02|0.91|2.02|1.19|0.09|0.06|6.71|8.36|6.19|9.92|13.67|12.65|0|0|0|0|0.63|1.05|0|0|72253791|70188600|198609800|403781300|450979299|0|1378|0.3374|-41.83|1713
2022-02-19 16:29:37|pink_usa_0315|HDVTY|0||202106|48|200912|202112|32.9|10.13|1.62|0.4|3.04|0.6|1.22|0.82|0.01|0.01|0|0|66.1|8.22|7.32|8.18|0|0|0|0|0.6|-0.38|0|0|106551067|47141900|64401500|96067100|143209000|0|36|0.235|-2.08|1220
2022-02-19 16:29:39|pink_usa_0316|CHWTF|0||202106|44|200912|202012|15.9|17.23|1.27|5.12|1.14|3.59|3.1|1.96|0.42|0.24|13.41|-42.68|0.99|0.32|-8.88|-30.48|0|0|0|0|2.25|0.74|0|0|161727925|151303200|57011000|492248000|573840960|0|188|0.048|75.82|506
2022-02-19 16:29:42|pink_usa_0317|JRSS|33|202109|202109|21|201609|202112|34.46|1.17|1.71|0.31|1.27|0.08|2.86|0.16|0.08|0.01|-2.21|-1.28|0|0|17.65|9.5|5.75|7|0|0|0.8|-3.05|0|0|848830|527600|55689000|13711600|3340108|3377761|1700|0.1793|-18.5|875
2022-02-19 16:29:43|pink_usa_0318|IINX|43|202112|202112|18|201706|202112|2105.44|45.35|19.22|1.3|18.76|0.86|10162.41|1.7|5.19|0.19|-0.51|-3.14|0|0|-34.57|-1.15|4.14|3|0|0|-4.85|-4.97|0|0|398215|1412300|6621600|20694400|16437964|13226812|24135|0.095|-25.49|228
2022-02-19 16:29:45|pink_usa_0319|LBTI|57|202106|202106|52|200806|202106|64.83|1552.16|14.54|39.92|6.04|40.12|22.39|95.44|0.24|-0.16|19983.09|0.79|0|0|-54.54|-136.04|2.76|4|4.77|5.29|10.7|-3.69|0|0|9558457|2192200|2947900|294223500|295718376|295689756|11822|1.59|-34.3|153
2022-02-19 16:29:48|pink_usa_0320|IESFY|39|202109|202109|34|201306|202112|10.92|8.24|2.45|1.26|1.83|5.1|1.6|3.73|1.23|1.08|9.21|29.13|3.15|8.18|7.73|7.38|3.3|2|0|0|-3.96|6.98|0|0|1505011894|2596992500|3324191500|3292130400|13361249076|13361249076|70|301.56|-33.72|4352
2022-02-19 16:29:49|pink_usa_0321|CMTOY|35|202109|202109|32|201312|202112|55.74|21.23|1.45|1.09|0.89|0.71|1.22|0.83|0.75|0.38|0|0|2.66|5.94|2.82|2.46|2.77|3|0|0|0.39|-1.67|0|0|185887841|123081600|3201817200|2837651800|1872765600|1872765600|10464|8|-15.79|7289
2022-02-19 16:29:51|pink_usa_0322|DNSKF|52|202112|202112|48|200912|202112|18.11|8.91|20.13|18.83|2.64|1.92|0.86|0.53|7.59|6.62|10.95|21.65|4.04|1.88|0.78|0.97|0|0|0|0|0.51|0.33|160392410202|193585581100|40382822376|49751942700|1903711200|143581612700|0|0|0||0|21754
2022-02-19 16:29:54|pink_usa_0323|DNKEY|52|202112|202112|24|201512|202112|10.9|9.01|21.28|18.85|3.04|1.93|0.86|0.53|7.59|6.62|7.92|21.3|4.67|1.87|0.78|0.97|0|0|0|0|0.53|0.13|160392410202|193585581100|40382822376|49751942700|1903711200|143743701800|0|0|0||0|21754
2022-02-19 16:29:56|pink_usa_0324|AMKBY|46|202112|202112|40|201112|202112|96.18|5.2|1.12|1.13|0.86|1.26|1.06|1.73|0.39|0.11|6.28|5.34|2.1|1.46|5.61|42.54|0|0|0|0|0.68|1.37|0|0|4651393941|11835000000|34659000000|61483567900|0|0|0||0|85375
2022-02-19 16:29:58|pink_usa_0325|AMKAF|46|202112|202112|42|201106|202112|82.64|4.61|1.04|0.99|0.82|1.12|0.98|1.53|0.39|0.11|6.24|6.07|56.56|1.66|5.61|42.54|0|0|0|0|2.32|1.29|0|0|4651393941|11835000000|34659000000|53829115000|0|0|0||0|85375
2022-02-19 16:30:00|pink_usa_0326|NONOF|152|202112|202112|53|200809|202112|22.44|34.65|6.8|11.58|6.87|11.9|15.23|24.73|0.09|0.32|3.86|2.32|1.88|1.32|53.2|61.69|0|0|0|0|0.76|1.34|0|0|1705860833|2661846500|8428089400|250459903800|0|0|0||0|45000
2022-02-19 16:30:06|pink_usa_0327|DOGEF|28|202112|202112|20|201612|202112|21.05|42.73|5.16|6.78|4.95|6.49|3.25|4.46|0.49|0.62|1.1|0.68|1.63|1.48|10.92|8.05|0|0|0|0|0.56|1.62|0|0|3925098160|2258268800|24570281500|56048436700|52929003855|52929003855|465615|125.97|-37.93|6836
2022-02-19 16:30:08|pink_usa_0328|DNNGY|28|202112|202112|17|201709|202112|24.26|43|5.71|6.8|5.51|6.51|3.45|4.48|0.49|0.62|1.05|0.67|1.4|1.47|10.92|8.05|2.32|2|0|0|0.52|1.43|0|0|3925098160|2258268800|24570281500|56263257100|53143822536|53143822536|3326605|42.16|-39.18|6836
2022-02-19 16:30:11|pink_usa_0329|VWDRY|52|202112|202112|48|200912|202112|24.34|118.21|5.59|1.63|0.95|1.67|18.22|5.38|0.31|0.3|1.65|0.6|1.4|0.93|9.14|2.74|2.98|2|0|0|1.23|1.17|0|0|1958522210|2841872200|2367472000|29749124400|30275061524|31080420374|6382217|10.03|-39.41|29427
2022-02-19 16:30:14|pink_usa_0330|VWSYF|52|202112|202112|48|200912|202112|37.78|32.1|1.12|1.62|1.2|1.66|3.87|5.4|0.31|0.3|3.23|0.61|1.38|0.92|9.14|2.74|0|0|0|0|1.2|1.15|0|0|1958522210|2841872200|2367472000|29569896800|29805035425|30597889901|291844|29.6525|-38.94|29427
2022-02-19 16:30:19|pink_usa_0331|CABGY|28|201512|202112|20|201612|202112|35.85|25.07|2.44|2.85|2.1|2.51|1.93|3.71|0.62|0.63|2.83|3.04|1.63|2.05|6.77|9.15|0|0|0|0|1.18|1.39|0|0|702026895|1270257200|4056784900|28180765700|24235201424|26054173600|4529108|34.16|9.17|39375
2022-02-19 16:30:25|pink_usa_0332|CABJF|28|201512|202112|20|201612|202112|36.08|25.28|2.43|2.89|2.07|2.55|2.05|3.78|0.62|0.63|1.79|3.14|1.45|2.03|6.77|9.15|0|0|0|0|0.57|1|0|0|702026895|1270257200|4056784900|28589419000|24643854664|26493494560|200791|173.68|8.23|39375
2022-02-19 16:30:28|pink_usa_0333|TPDKY|51|202109|202109|31|201403|202112|16.08|14.16|1.11|0.92|1.13|0.9|3.98|4.51|1.09|0.47|6.55|7.78|5.37|5.83|14.43|19.89|0|0|0|0|0.17|0.01|0|0|479517733|388157900|140722800|4837279800|4736340000|4749894000|134|5.4|29.5|2460
2022-02-19 16:30:31|pink_usa_0334|ISSDY|36|201812|202106|2|201912|202006|16.84|14.92|0.52|0.51|0.31|0.31|2.9|3.15|2.25|2.65|0|0|4.36|8.28|-7.07|-8.69|0|0|0|0|0.65|0.54|0|0|586875189|718219100|524261600|5611967200|3435382800|3442897200|1701|9.3|5.89|363455
2022-02-19 16:30:33|pink_usa_0335|HLUYY|52|202112|202112|39|201203|202112|39.41|16.83|2.63|2.06|2.62|1.91|3.5|1.8|0.23|0.26|1.52|5.02|2.28|1.55|8.92|5.77|6.43|7|0|0|0.44|0.22|0|0|522233576|346945800|442550100|5480615500|5077394316|5074784640|32461|25.56|-26.97|5488
2022-02-19 16:30:36|pink_usa_0336|HLUKF|52|202112|202112|48|200912|202112|32.76|16.76|2.36|2.06|2.38|1.9|3.24|1.79|0.23|0.26|1.62|4.97|2.97|1.56|8.92|5.77|0|0|0|0|0.4|0.58|0|0|522233576|346945800|442550100|5460745600|5057529706|5054930240|46973|25.46|-29.59|5488
2022-02-19 16:30:39|pink_usa_0337|DSDVY|52|202112|202112|33|201309|202112|36.95|35.95|1.48|2.29|1.27|2.17|5.63|4.72|0.68|0.29|2.13|4.49|0.39|0.28|14.34|15.57|4.57|5|0|0|0.43|1.32|0|0|240616898|1263406600|3040305200|56084009300|54086148000|55419595560|3323973|115.47|38.25|77958
2022-02-19 16:30:41|pink_usa_0338|NVZMY|52|202112|202112|48|200912|202112|31.79|44.58|6.01|9.45|6.26|9.72|7.64|12.34|0.21|0.24|2.81|1.83|1.19|1.05|23.7|27.97|6.11|7|0|0|0.71|1.69|0|0|169939696|158021000|1550523700|22118561400|23033017472|23249694688|1109724|83.12|41.45|6527
2022-02-19 16:30:44|pink_usa_0339|GNNDY|52|202112|202112|38|201206|202112|32.7|27.33|3.44|3.45|3.25|3.26|6.19|8.89|0.58|1.79|3.35|0.52|0.53|0.37|12.98|14.12|6.2|8|0|0|0.61|1.07|0|0|92007204|945081100|197906800|8648020200|7988767155|8025978150|199547|187.65|-23.88|7228
2022-02-19 16:30:46|pink_usa_0340|GGNDF|52|202112|202112|47|201003|202112|30.01|25.17|3.17|3.16|2.99|2.97|5.23|8.18|0.58|1.79|3.57|0.58|0.53|0.41|12.98|14.12|0|0|0|0|0.54|-0.64|0|0|92007204|945081100|197906800|8017220200|7357839741|7392111930|6260|57.61|-27.94|7228
2022-02-19 16:30:48|pink_usa_0341|WILYY|8|201312|202112|42|201106|202112|30.36|35.62|3.96|4.9|3.59|4.46|6.92|10.11|0.86|1.16|1.76|3.91|0|0|14.95|15.25|6.86|7|0|0|0.38|1.48|0|0|94870033|178420600|663140000|13752448200|12049876454|3700543000|24477|26.18|46.46|17500
2022-02-19 16:30:50|pink_usa_0342|WILLF|0||202112|44|201012|202112|29.38|31.71|3.89|4.41|3.53|3.97|7.44|9|0.86|1.16|1.79|4.3|0|0|14.95|15.25|0|0|0|0|0.28|0.02|0|0|94870033|178420600|663140000|12376637700|10730049038|0|2327|46.625|29.24|17500
2022-02-19 16:30:53|pink_usa_0343|CLPBY|53|202112|202112|32|201312|202112|49.78|48.84|8.79|12.18|8.8|12.12|24.5|29.66|0.35|0.69|2.24|1.49|2.2|1.66|39.95|47.35|7.23|8|0|0|0.48|1.39|0|0|160928182|131531900|673035400|37950749000|37718915213|37718800000|1056846|17.725|16|12805
2022-02-19 16:30:55|pink_usa_0344|AKABY|52|202112|202112|18|201706|202112|546.57|289.28|5.53|8.6|5.43|8.54|5.47|10.09|0.17|0.13|0.15|0.28|0.51|0.62|4.13|5.64|0|0|0|0|0.19|-0.25|0|0|65158927|29533800|276156100|5265394900|5221513500|5197535500|5095|95|45.28|2492
2022-02-19 16:30:57|pink_usa_0345|AMBBY|53|202112|202112|18|201706|202112|157|158.2|14.05|9.86|13.47|9.76|18.67|10.19|0.64|0.22|-0.48|-2.96|0.22|0.18|10.19|4.07|6.19|7|0|0|0.29|0.59|0|0|10923618|21465300|172787900|6360902700|6284957039|6192625000|9588|24.7705|-43.47|4727
2022-02-19 16:30:59|pink_usa_0346|AMBFF|53|202112|202112|19|201703|202112|164.52|162.54|14.21|10.13|13.4|10.03|18.97|10.47|0.64|0.22|-1.07|-2.88|0.18|0.17|10.19|4.07|0|0|0|0|1.16|-1.68|0|0|10923618|21465300|172787900|6533314000|6457364875|6362500000|5472|25.45|-38.97|4727
2022-02-19 16:31:02|pink_usa_0347|CHYHY|49|202109|202109|33|201309|202112|37.99|9.09|9.38|7.87|8.69|7.03|10.63|5.21|0.91|0.65|1.49|3.96|2.11|2.93|14.82|32.82|4.8|4|0|0|0.39|1.2|0|0|76305324|63012100|892785000|10323645900|9230418990|9266400000|1184133|17.55|-22.35|3702
2022-02-19 16:31:04|pink_usa_0348|CRTSF|49|202109|202109|44|201012|202112|35.45|9.71|8.21|8.35|7.51|7.51|9.06|5.57|0.91|0.65|1.75|3.93|1.22|1.32|14.82|32.82|0|0|0|0|0.2|0.83|0|0|76305324|63012100|892785000|10954781900|9861555000|9900000000|2933|75|-18.08|3702
2022-02-19 16:31:06|pink_usa_0349|SAXPY|51|202109|202109|48|200912|202112|17.3|32.34|0.82|0.45|2.89|2.12|1.83|1.92|0.27|0.18|5.01|5.85|5.1|4.1|10.83|4.5|0|0|0|0|0.92|1.08|0|0|17871201563|25319457100|423363500|5939177200|27945305092|27945305092|1132156|25.16|17.97|13292
2022-02-19 16:31:08|pink_usa_0350|NOKBF|108|202112|202112|53|200809|202112|25.74|16.24|1.16|1.15|1.35|1.36|2.26|1.91|0.25|0.27|5.98|3.3|4.25|2.56|15.11|8.11|0|0|0|0|1.08|0.93|0|0|9020605281|10873840900|3179273800|30823196900|0|0|0||0|90000
2022-02-19 16:31:11|pink_usa_0351|FOJCY|51|202109|202109|48|200912|202112|14.63|81.22|3.27|0.36|2.71|0.28|1.45|2.05|0.55|0.99|0|0|6.34|4.34|9.51|1.16|2.37|2|0|0|0.88|0.26|0|0|3262882985|7231976500|22098414800|35604286600|27981275490|27696951450|50593|6.3|33.47|19452
2022-02-19 16:31:13|pink_usa_0352|SEOAY|88|202112|202112|84|200012|202112|27.7|13.77|1.03|1.48|0.72|1.2|1.1|1.28|0.69|0.36|5.48|5.09|4.23|3.83|3.64|9.15|3.74|5|0.06|0.02|1.32|1.32|0|0|1023500106|1732296600|8721490700|17024214900|0|0|0||0|23071
2022-02-19 16:31:17|pink_usa_0353|NTOIY|50|202109|202109|42|201106|202112|23.12|24.16|1.14|2.45|1.02|2.45|3.09|5.09|0.56|0.23|2.8|2.79|2.7|3.2|11.53|18.23|3.89|5|0|0|0.11|0.82|0|0|692075635|1723611400|5787901000|38555262900|38536704492|38547362724|1655548|25.09|-29.14|4898
2022-02-19 16:31:20|pink_usa_0354|MXTOF|89|202109|202109|18|201706|202112|23.25|38.66|6.4|3.19|5.98|3.15|4.29|6.92|0.66|0.61|5.21|12.95|3.42|1.76|13.9|11.55|2.65|6|0|0|1.28|0.01|0|0|570684280|163545900|122369500|2253330100|0|0|0||0|2812
2022-02-19 16:31:23|pink_usa_0355|UPMKF|91|202109|202109|88|199912|202112|24.04|15|1.19|1.95|0.95|1.83|1.19|1.73|0.47|0.26|4.01|2.31|4.83|3.98|6.46|9.72|0|0|0|0|0.69|1.55|0|0|625866400|1960231000|6642747300|21773285200|0|0|0||0|17085
2022-02-19 16:31:26|pink_usa_0356|UPMMY|91|202109|202109|9|201909|202112|19.05|14.95|1.73|1.95|1.68|1.82|1.62|1.72|0.47|0.26|2.03|2.37|4.19|4.06|6.46|9.72|3.27|5|0|0|1.08|1.18|0|0|625866400|1960231000|6642747300|21705019800|0|0|0||0|17085
2022-02-19 16:31:28|pink_usa_0357|WRTBY|52|202112|202112|41|201109|202112|23.89|40.49|1.61|1.53|2.11|1.54|3.66|3.09|0.43|0.34|3.21|3.23|3.19|1.77|12.24|6.06|0|0|0|0|-4.3|2.15|0|0|529799667|1091460100|570638900|8032239000|7876812390|8420905257|501|2.67|40.53|17305
2022-02-19 16:31:30|pink_usa_0358|OUKPY|52|202112|202112|8|201912|202112|23.5|22.75|1.44|1.96|1.21|1.87|2.81|3.63|0.71|0.36|0.06|3.73|1.49|2.22|4.11|10.91|4.07|4|0|0|1.2|1.18|0|0|443434414|535540100|566110000|9260497200|0|0|0||0|15630
2022-02-19 16:31:32|pink_usa_0359|KNCRY|51|202109|202109|34|201306|202112|25.88|19.87|0.97|1.02|0.74|0.83|2.68|2.16|0.72|0.68|2.21|8.41|4.11|6.09|7.91|5.91|7.21|7|0|0|0.21|-0.24|0|0|230386248|298906200|399701500|3854435800|3153508231|3153508231|183|7.97|29.8|16638
2022-02-19 16:31:34|pink_usa_0360|KNYJY|52|202112|202112|42|201106|202112|25.96|30.4|2.5|2.81|2.6|3|9.84|11|0.1|0.06|3.14|3.83|3.32|3.75|35.54|31.59|3.85|4|0|0|0.68|1.13|0|0|1538087739|3265435700|834106500|34831302400|37065385766|37224703372|1449983|35.78|-12.9|62720
2022-02-19 16:31:37|pink_usa_0361|KKOYY|51|202109|202109|32|201312|202112|32.91|21.25|0.57|1|0.52|1|2.69|4.81|0.3|0.21|4.15|3.02|4.26|2.64|7.51|19|4.85|5|0|0|-0.46|1.34|0|0|586343879|612195200|3787769400|13000340000|13053952775|13050381232|74118|16.436|21.76|17407
2022-02-19 16:31:39|pink_usa_0362|NKRKY|51|202109|202109|39|201203|202112|19.69|19.29|2.82|2.84|2.81|2.68|2.94|2.82|0.24|0.22|4.41|4.56|4.79|3.71|15.33|11.4|5.09|5|0|0|1.19|0.46|0|0|285146635|104159000|1144821300|5480077000|5188942099|5188778800|15921|18.77|7.1|5080
2022-02-19 16:31:41|pink_usa_0363|CRARY|46|202106|202106|46|201006|202112|10.37|8.61|0.95|-12.65|1.44|1.12|0.51|0.54|3.78|2.93|0|0|5.23|6.86|0.72|1.62|0|0|0|0|1.71|1.66|840065376302|1.2550389588E+12|210874744875|750530500500|7200871500|-468517336600|0|0|0||0|75791
2022-02-19 16:31:44|pink_usa_0364|AXAHY|52|200712|202106|52|200812|202112|13.18|10.66|-1.79|-3.06|0.4|0.53|1.61|0.87|0.49|0.33|1.9|9.84|4.43|8.6|4.17|5.89|0|0|0.07|0.04|1.51|1.07|0|0|271480772015|513691919900|3021486200|-410814366200|71074594890|96941399581|3960632|29.77|23.84|114625
2022-02-19 16:31:48|pink_usa_0365|BNPQY|48|202112|202112|44|201012|202112|9.05|8.44|2.54|-0.77|0.8|1.2|0.65|0.63|3.56|3.39|11.86|-33.04|4.2|4.56|1.62|2.16|0|0|0|0|1.34|0.81|1.0510732945E+12|1.2094068341E+12|235555421002|548296782700|39070647800|-55345539300|0|0|0||0|193319
2022-02-19 16:31:51|pink_usa_0366|CNPAY|0||202106|39|201203|202112|9.07|10.56|-6.82|-6.12|0.27|0.32|0.61|0.71|0.31|0.37|1.39|6.07|5.99|7.58|5.36|4.77|0|0|0|0|0.44|2.66|0|0|274092315688|361078307600|458161500|-330869061500|17112431360|0|88|12.47|51.8|5429
2022-02-19 16:31:53|pink_usa_0367|SCGLY|50|202112|202112|46|201006|202112|68.5|6.57|0.57|0.02|0.44|0.71|0.47|0.39|2.55|3.14|10.3|-8.71|4.9|1.95|1.54|1.95|0|0|0|0|1.47|1.32|593104628302|804318898000|157127374517|322173201000|33086865100|-73494767100|28548894369|28680118926|692867|6.87|63.81|149022
2022-02-19 16:31:57|pink_usa_0368|TTFNF|120|202112|202112|53|200809|202112|16.32|12.7|0.89|1.06|0.72|0.88|1.31|1.22|0.54|0.58|5.69|8.98|5.95|6.12|10.76|8.84|0|0|0|0|0.97|-0.42|0|0|19732262619|33657000000|106559000000|171750246000|0|0|0||0|105476
2022-02-19 16:32:00|pink_usa_0369|ECIFY|0||202106|48|200912|202112|20.22|6.61|0.93|1|0.56|0.5|1.09|0.59|1.35|0.94|1.1|3.54|6.25|5.18|3.49|5.07|0|0|0|0|1.2|2.04|0|0|27173286717|21277736400|192339788800|88636285100|37474087965|0|51586|2.315|-24.47|161203
2022-02-19 16:32:03|pink_usa_0370|NTXFY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:32:04|pink_usa_0371|SCRYY|38|200606|202106|56|200712|202112|12.65|8.06|-0.49|-0.72|0.51|0.3|1.79|0.74|0.37|0.47|0|0|4.84|6.94|6.28|6.45|0|0|0.03|0.03|1.16|1.44|0|0|12684813918|22829535500|1116803700|-13940065200|5537934625|3084749508|176718|3.07|-2.85|3123
2022-02-19 16:32:08|pink_usa_0372|SZCRF|38|200606|202106|50|200906|202112|13.97|7.93|-0.49|-0.73|0.52|0.29|0.81|0.72|0.37|0.47|0|0|5.52|7.15|6.28|6.45|0|0|0|0|0.67|0.68|0|0|12684813918|22829535500|1116803700|-13866652700|5376722689|2994948947|278|29.8063|-9.81|3123
2022-02-19 16:32:10|pink_usa_0373|PUGOY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:32:11|pink_usa_0374|PEUGF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:32:11|pink_usa_0375|SNYNF|77|202112|202112|53|200809|202112|18.61|8.69|2.9|3.16|2.63|2.87|1.63|1.67|0.25|0.3|6.28|1.22|3.96|3.84|9.49|7.4|0|0|0|0|0.56|1.19|0|0|6824577367|11433157600|13559466700|138101747000|0|0|0||0|99412
2022-02-19 16:32:14|pink_usa_0376|CHDRY|0||202103|39|201112|202109|23.41|29.39|1.85|2.84|1.2|2.07|4.3|8.84|1.12|1.86|3.22|-2.81|4.3|1.09|5.81|6.43|0|0|0|0|0.63|1.29|0|0|7779870336|10523435300|38725956300|186425201000|135939368263|0|14122|188.375|41.1|150479
2022-02-19 16:32:16|pink_usa_0377|LVMUY|11|201906|202109|49|200909|202112|24.58|27.81|3.29|5.38|3.08|5.21|4.03|7.34|0.39|0.43|1.26|1.33|1.89|1.05|12.54|17.93|0|0|0|0|1.06|0.95|0|0|6354245736|11961904300|37671223800|404367958700|0|0|0||0|157953
2022-02-19 16:32:19|pink_usa_0378|LVMHF|0||202112|48|200912|202112|25.65|36.84|3.34|6.65|3.12|6.35|4.07|8.52|0.39|0.43|1.32|1.34|1.93|0.99|12.54|17.93|0|0|0|0|0.97|1.17|0|0|6354245736|11961904300|37671223800|436192026100|0|0|0||0|157953
2022-02-19 16:32:22|pink_usa_0379|RNLSY|0||202106|21|201409|201912|6.83|4.91|1.04|0.99|0.34|0.16|0.6|0.32|1.6|2.34|-11.33|-22.68|5.6|20.93|2.48|-0.42|0|0|0|0|1.5|0.48|0|0|16231775333|25027520900|19433189900|57740417200|9764357792|0|385580|6.73|-23.14|170158
2022-02-19 16:32:24|pink_usa_0380|ENGIY|0||202106|48|200912|202112|25.85|54.28|1.02|0.97|0.53|0.51|0.84|0.92|0.9|1.1|5.97|2.19|7.15|4.44|0.2|1.13|0|0|0|0|0.85|0.81|0|0|14524689975|15014608500|60463044200|69423799600|0|0|0||0|172703
2022-02-19 16:32:27|pink_usa_0381|ENGQF|0||202106|48|200912|202112|25.7|55.61|1.02|0.98|0.53|0.52|0.84|0.94|0.9|1.1|6.53|2.17|7.55|4.47|0.2|1.13|0|0|0|0|0.75|0.68|0|0|14524689975|15014608500|60463044200|69907833400|0|0|0||0|172703
2022-02-19 16:32:29|pink_usa_0382|FNCTF|48|200812|202112|48|200912|202112|24.24|27.3|1.41|1.14|0.79|0.5|1.17|0.77|1.23|1.09|7.05|12.2|6.74|6.79|3.74|0.12|0|0|0|0|0.59|0.83|0|0|7920415722|15049468200|43236085100|57943813900|0|0|0||0|132002
2022-02-19 16:32:32|pink_usa_0383|VEOEY|32|200812|202106|48|200912|202112|34.53|33.28|0.69|0.85|0.38|0.68|2.06|2.14|1.66|1.41|14.64|-1.88|4.73|2.3|1.59|2.76|0|0|0.07|0.13|1.16|1.37|0|0|5438785403|7849437900|11761066500|27450939700|20895732732|19087050828|837500|36.84|50.19|181514
2022-02-19 16:32:35|pink_usa_0384|ESLOY|0||202106|48|200912|202112|61.61|57.71|3.61|4.6|3.33|4.59|3.58|2.32|0.33|0.28|0.14|0.08|1.28|1.27|9.42|3.14|0|0|0|0|0.82|1.07|0|0|2237226267|11237453300|6082243300|94175497500|93514603186|0|3880771|106.27|33.56|144512
2022-02-19 16:32:38|pink_usa_0385|VCISY|0||202112|48|200912|202112|16.17|22.04|1.24|1.44|0.83|1.02|2.14|2.31|1.48|1.3|1.63|2.91|3.95|3.07|5.87|4.76|0|0|0|0|1.17|1.24|0|0|8613047964|12867680300|11665262700|83302416600|56326698744|0|3020197|24.81|3.13|218569
2022-02-19 16:32:41|pink_usa_0386|LRLCY|0|||-159|202209|198200|0|0|0|0|0|0|4.21|7.54|0|0|0|0|1.24|1.93|0|0|0|0|0|0|0.75|1.75|0|0|3274008775|5741061700|5470805900|261133684800|265061672708|265061378022|7569422|95.06|26.07|85392
2022-02-19 16:32:43|pink_usa_0387|DANOY|9|200606|202106|56|200712|202112|19.71|16.83|2.09|1.83|1.64|1.43|5.66|1.94|0.91|0.97|1.81|5.51|1.88|7.64|8.37|6.26|0|0|0.02|0.01|0.73|0.6|0|0|3994392212|7485288700|7993431500|51114035700|39242503020|30198566400|8561385|12.3|-7.24|101911
2022-02-19 16:32:47|pink_usa_0388|GPDNF|9|200606|202106|53|200809|202112|20.19|16.89|2.01|1.87|1.6|1.48|2.63|2.04|0.91|0.97|2.02|5.62|3.17|7.76|8.37|6.26|0|0|0|0|0.89|0.59|0|0|3994392212|7485288700|7993431500|52249827700|40378303560|31072606208|110135|63.28|-8.05|101911
2022-02-19 16:32:50|pink_usa_0389|SBGSY|0||202106|48|200912|202112|20.54|31.24|1.83|3.74|1.61|3.33|2.08|4.22|0.45|0.53|2.58|-0.09|2.84|1.61|7.29|8.54|0|0|0|0|1.09|0.91|0|0|4071544858|4271017700|4395970800|122525554800|108932440710|0|6199799|39.1005|32.41|155466
2022-02-19 16:32:52|pink_usa_0390|AFLYY|67|202109|202109|64|200403|202003|16.35|8.43|0.33|0.63|0.16|0.16|1.84|10.5|-4.61|-3.36|-3.71|-85.67|3.07|6.84|-8.61|-68.59|3.96|2|0.04|0.09|1.36|-0.22|0|0|5179732055|8684171300|19668424300|8941216500|2837668624|2627932093|164369|4.424|-22.79|75221
2022-02-19 16:32:55|pink_usa_0391|AFRAF|67|202109|202109|46|200809|202003|16.07|8.47|0.29|0.64|0.12|0.16|1.99|10.59|-4.61|-3.36|0|0|0|0|-8.61|-68.59|0|0|0|0|0.82|-0.15|0|0|5179732055|8684171300|19668424300|8989323500|2796617360|2589914992|5584|4.36|-29.9|75221
2022-02-19 16:32:57|pink_usa_0392|SZEVF|0||202106|48|200912|202112|22.3|20.74|1.14|1.23|0.5|0.66|1.48|2.12|2.12|2.37|2.32|-5.59|5.12|3.45|1.99|2.79|0|0|0|0|0.79|0.78|0|0|3815615779|7168978700|10840340300|26266510800|14298855120|0|1243|22.3716|11.86|86195
2022-02-19 16:33:00|pink_usa_0393|BOUYY|54|202109|202109|14|201806|202112|12.46|9.53|0.5|0.42|0.36|0.3|1.29|1.12|0.8|0.66|5.08|11.91|6.04|11.16|5.04|6.69|0|0|0|0|0.35|1.43|0|0|4426658233|5049044700|10916978800|18580547800|13802889611|13945817084|3908|7.27|2.39|133359
2022-02-19 16:33:03|pink_usa_0394|SAFRY|0||202103|47|200912|202109|28.91|35.9|1.79|3.34|1.73|3.27|3.43|3.54|0.53|0.48|1.63|0.45|2|0.41|10.54|7.08|0|0|0|0|0.97|0.83|0|0|3419594792|4827951700|5451527400|58031150600|54898194144|0|10525026|32.16|-1.35|78892
2022-02-19 16:33:06|pink_usa_0395|EFGSY|0||202106|40|201112|202112|15.44|13.11|1.22|1.07|0.41|0.49|1.64|1.57|4.89|2.67|1.75|3.32|2.6|3.51|1.92|3.05|0|0|0|0|0.61|0.92|0|0|3399448604|5073097900|3296383100|23604123300|10305735449|0|35319|20.77|9.76|72700
2022-02-19 16:33:08|pink_usa_0396|DUAVF|0||202106|35|201303|202112|24.39|15.35|1.69|0.6|2.08|1.18|2.33|1.47|0.21|0.02|3.76|1.47|1.19|1.47|8.34|10.44|0|0|0|0|0.47|-0.56|0|0|2521628571|4292905900|1343446300|4276562000|8443586556|0|60587|101.5136|-5.93|12441
2022-02-19 16:33:10|pink_usa_0397|PIEJF|9|201309|202106|47|201003|202112|21.47|6.02|-0.71|-0.93|0.94|1.19|0.99|0.99|0.32|0.18|2.42|2.41|3.4|4.68|5.96|13.98|2|2|0|0|0.53|-0.12|6343478980|8013406400|4404685630|6681869700|550943400|-2501530900|3136095600|3009600000|3403|44|36.48|3587
2022-02-19 16:33:12|pink_usa_0398|WNDLF|0||202106|46|201006|202112|52.8|69.76|1.72|1.1|0.66|0.57|1.94|2.26|3.62|2.93|6.31|4.29|2.39|2.81|1.65|0.76|0|0|0|0|0.71|-0.23|0|0|2567436175|3517490700|1943676000|10403865400|5340082740|0|7945|122.3|2.69|88344
2022-02-19 16:33:13|pink_usa_0399|BOIVF|0||202106|48|200912|202112|26.22|29.01|1.33|1.56|0.68|0.54|1.17|1.17|0.77|0.83|-3.83|4.81|1.33|1.3|3.43|1.23|0|0|0|0|1.09|1.09|0|0|2537325021|3488930000|4813314300|47455374800|16331930680|0|336988|5.57|33.25|79207
2022-02-19 16:33:16|pink_usa_0400|THLLY|0||202106|13|201809|202112|23.31|17.76|1.18|1.01|1.1|0.86|3.48|2.69|0.58|1.11|-2.75|-1.61|2.17|2.74|9.09|7.17|0|0|0|0|1.06|0.6|0|0|3779589754|4518543900|4131070100|21359891100|18141811941|0|1033778|17.038|-5.94|80569
2022-02-19 16:33:17|pink_usa_0401|THLEF|0||202106|40|201112|202112|19.78|17.11|0.85|0.98|0.88|0.82|2.89|2.59|0.58|1.11|-1.65|-1.62|2.11|2.6|9.09|7.17|0|0|0|0|0.82|0.1|0|0|3779589754|4518543900|4131070100|20649682500|17431603421|0|3842|81.855|-8.29|80569
2022-02-19 16:33:19|pink_usa_0402|HESAY|0||202106|48|200912|202112|44.55|68.45|8.95|18.12|9.37|18.84|10.87|19.23|0.02|0.01|1.5|0.5|0.82|0.31|26.5|30.84|0|0|0|0|0.7|0.83|0|0|2425729438|6368564500|3653273100|177345837000|183649693500|0|3829018|175.5|65.31|16966
2022-02-19 16:33:21|pink_usa_0403|PUBGY|29|200706|202106|52|200812|202112|15.1|16.26|1.38|1.38|1.41|1.26|3.62|1.85|0.56|0.53|2.69|9.35|2.38|5.48|8.65|7.06|0|0|0.03|0.03|1.31|0.18|0|0|2081253146|3521298800|2559754500|18144746400|0|0|0||0|82592
2022-02-19 16:33:25|pink_usa_0404|PGPEF|29|200706|202106|52|200812|202112|15.12|16.11|1.38|1.32|1.41|1.2|1.99|1.76|0.56|0.53|0.66|9.5|2.81|5.9|8.65|7.06|0|0|0|0|1.01|-0.29|0|0|2081253146|3521298800|2559754500|17367594300|0|0|0||0|82592
2022-02-19 16:33:28|pink_usa_0405|UNBLF|2|202012|202106|40|201006|202006|11.14|6.46|16.59|13.59|8.31|2.97|1.06|0.4|0.92|1.43|0.04|-6.62|8.12|15.12|4.63|-7.03|0|0|0|0|0.82|1.14|0|0|949254908|3207606900|153394900|42520285200|9140300680|9260646240|7428|65.95|-16.26|3098
2022-02-19 16:33:30|pink_usa_0406|MGDDY|0||202106|48|200912|202112|16.78|13.68|0.81|1.21|0.77|1.1|1.58|1.78|0.37|0.5|0.77|1.27|3.02|3.09|11.24|9.02|0|0|0|0|1.11|0.5|0|0|2428658800|5012406400|14000703000|32287947200|29115699535|0|3125377|32.65|25.65|117540
2022-02-19 16:33:33|pink_usa_0407|AEXAY|0||202106|27|201503|202112|18.2|41.82|0.83|0.45|0.75|0.35|1.8|0.57|0.42|0.53|3.69|3.91|2.32|2.62|8.75|0.85|0|0|0|0|0.59|0.3|0|0|1995248142|2966744800|1946889100|5972345200|4626421245|0|431969|8.37|-55.15|105000
2022-02-19 16:33:35|pink_usa_0408|AEOXF|0||202106|10|201712|202006|27.27|15.65|6.28|9.51|4.2|5.28|3.15|2.96|1.26|3.02|-4.76|-11.35|2.28|4.29|3.87|-5.48|0|0|0|0|0.62|-0.43|0|0|1842642804|3411816000|9527380200|22324726400|12392498025|0|7323|125.25|2.66|24447
2022-02-19 16:33:36|pink_usa_0409|ARRPY|0||202106|10|201712|202006|26.98|15.91|6.26|9.29|4.16|5.06|3.19|2.83|1.26|3.02|-5.27|-11.4|2.59|4.27|3.87|-5.48|0|0|0|0|0.3|-0.47|0|0|1842642804|3411816000|9527380200|21805264400|11873052000|0|690|12|-6.61|24447
2022-02-19 16:33:38|pink_usa_0410|CRRFY|0||202106|43|201103|202112|24.35|12.64|0.3|0.26|0.19|0.17|1.7|1.22|1.27|0.76|6.49|5.58|3.46|3.29|3.21|5.21|0|0|0|0|0.95|1.04|0|0|4044788287|1783855000|18018244200|22353459600|13692421301|0|613959|3.573|3.27|322164
2022-02-19 16:33:40|pink_usa_0411|CRERF|0||202106|44|201012|202112|30.51|12.71|0.3|0.26|0.19|0.17|1.78|1.2|1.27|0.76|6.64|5.79|3.53|3.33|3.21|5.21|0|0|0|0|1.04|0.72|0|0|4044788287|1783855000|18018244200|22196340500|13535302144|0|31750|17.66|3.64|322164
2022-02-19 16:33:43|pink_usa_0412|PPRUY|0||202106|42|201106|202112|69.61|24.87|3.56|5.27|3.2|5.26|3.59|6.61|0.49|0.41|2.3|1.61|2.06|1.85|8.76|19.67|0|0|0|0|0.73|1.49|0|0|2133503058|5696554600|8288678000|99709781200|99064665914|0|6422991|79.57|13.61|38553
2022-02-19 16:33:45|pink_usa_0413|VIVHY|72|201712|202106|12|201812|202112|69.84|10.69|2.01|0.94|1.89|0.74|1.37|0.65|0.33|0.26|0|0|6.41|5.33|4.88|5.12|0|0|0|0|0.57|1.39|0|0|4849463630|2169424700|2584745200|18802274400|14042910589|17654799808|3771332|13.433|-57.48|42800
2022-02-19 16:33:47|pink_usa_0414|VIVEF|72|201712|202106|12|201812|202112|71.84|10.82|1.92|0.94|1.8|0.75|1.28|0.65|0.33|0.26|0|0|6.51|5.3|4.88|5.12|0|0|0|0|0.79|4.74|0|0|4849463630|2169424700|2584745200|18880679700|14123406689|17755999807|237705|13.51|-57.94|42800
2022-02-19 16:33:50|pink_usa_0415|LGRDY|53|202109|202109|18|201706|202112|24.91|29.34|3.45|4.13|3.03|3.84|3.92|4.93|0.65|0.9|1.12|2.38|1.73|1.5|10.08|8.8|5.15|5|0|0|1.21|0.58|0|0|1076949980|3099252800|1093437700|33839987500|0|0|0||0|37473
2022-02-19 16:33:52|pink_usa_0416|LGRVF|53|202109|202109|47|201003|202112|21.78|27.31|2.92|3.86|2.56|3.58|3.47|4.58|0.65|0.9|1.27|2.23|1.91|1.61|10.08|8.8|0|0|0|0|0.75|-0.15|0|0|1076949980|3099252800|1093437700|31273864600|0|0|0||0|37473
2022-02-19 16:33:54|pink_usa_0417|FURCF|0||202106|18|201706|202112|12.78|25.96|0.47|0.49|0.35|0.33|1.67|1.59|1.23|1.56|-9.75|-4.74|2.33|2.63|8.57|2.22|0|0|0|0|0.28|0.19|0|0|1595280708|3567352900|4317547800|9630415900|6441016540|0|43324|47.8|29.89|104739
2022-02-19 16:33:55|pink_usa_0418|ACCYY|0||202106|21|201503|202006|33.59|17.23|4.46|5.51|3.98|4.63|1.98|1.7|0.81|0.71|0.7|-1.05|2.13|4.13|7.55|-5.46|0|0|0|0|0.93|0.52|0|0|2361000508|2029001200|700927700|10085920700|8470492944|0|944626|6.47|-10.03|191773
2022-02-19 16:33:57|pink_usa_0419|ACRFF|12|200706|202103|37|201012|202003|46.72|18.63|3.24|5.96|2.89|5.09|2.34|1.87|0.81|0.71|1.12|-0.92|4.49|4.01|7.55|-5.46|0|0|0|0|1.09|-0.29|0|0|2361000508|2029001200|700927700|10910769400|9295898650|7529550000|11719|35.5|-3.58|191773
2022-02-19 16:33:59|pink_usa_0420|CAPMF|0||202106|48|200912|202112|20.73|32.48|1.09|2.36|1.09|2.11|2.16|5.33|0.5|1.16|-1.49|-10.03|2.4|0.96|7.72|7.69|0|0|0|0|1.29|1.43|0|0|2706232592|3504638400|1915948300|48122738300|42367753251|0|36918|247.77|62.71|289501
2022-02-19 16:34:02|pink_usa_0421|DASTY|103|202109|202109|100|199612|202112|44.63|86.5|6.74|14.28|7.32|14.25|7.76|11.45|0.24|0.65|0.59|0.77|0.73|0.23|15.25|7.69|4.32|6|0.31|0.03|1.15|1.25|0|0|1492532983|3097397000|955177600|77346201400|0|0|0||0|19667
2022-02-19 16:34:06|pink_usa_0422|EDNMY|0||202106|29|201409|202112|32.08|36.11|6.24|7.11|5.52|6.31|0|0|-1.4|-3.17|0.33|-0.67|1.99|2|50.11|11.78|0|0|0|0|0.85|1.3|0|0|1670406800|2606165700|196355000|13009051500|11301358440|0|698185|22.7|-20.8|8834
2022-02-19 16:34:08|pink_usa_0423|BVRDF|0||202106|48|200912|202112|28.85|34.57|2.11|2.81|1.76|2.57|7.3|9.16|2.13|1.79|1.39|1.63|2.37|1.31|10.36|8.39|0|0|0|0|0.56|0.75|0|0|682013475|1523238400|850633400|16240657200|14797864800|0|25659|32.75|21.52|74930
2022-02-19 16:34:10|pink_usa_0424|AOMFF|28|200503|202109|53|200809|202112|19.95|239.38|1.05|1.09|0.88|0.8|2.53|1.27|0.71|0.41|7.61|-23.33|2|0.83|12.79|0.56|0|0|0|0|1.22|0.69|0|0|2543699736|1321126100|2989062300|16456347700|0|0|0||0|71700
2022-02-19 16:34:12|pink_usa_0425|ALSMY|28|200503|202109|49|200909|202112|20.97|235.38|1.07|1.06|0.89|0.77|2.4|1.23|0.71|0.41|7.05|-23.7|3.51|0.86|12.79|0.56|0|0|0|0|1.09|0.76|0|0|2543699736|1321126100|2989062300|15939202000|0|0|0||0|71700
2022-02-19 16:34:15|pink_usa_0426|VLEEY|0||202106|46|201006|202112|13.89|27.59|0.58|0.55|0.48|0.33|2.26|1.8|1.03|1.7|-1.42|-6.58|3.23|1.98|8.19|2.19|0|0|0|0|1.44|0.22|0|0|2181467442|2713268400|5925159400|12111051800|0|0|0||0|110300
2022-02-19 16:34:19|pink_usa_0427|PDRDY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:34:20|pink_usa_0428|JCDXF|0||202106|42|200912|202006|42.88|13.13|2.26|2.58|2.09|1.98|2.47|2.91|0.54|1.78|-0.77|-8.19|1.94|3.8|4.11|-11.49|0|0|0|0|0.88|-0.3|0|0|744136867|1582263900|5130100300|6565378600|5039228479|0|2066|23.683|2.75|10230
2022-02-19 16:34:23|pink_usa_0429|EUZOF|12|200706|202103|45|201006|202109|87.05|7.84|1.96|2.33|1.08|1.19|0.88|1.02|1.03|0.77|-1.63|-0.73|3.71|2.28|2.95|6.88|0|0|0|0|-0.75|-0.04|0|0|1266960438|1506893300|2296677000|11308161500|6136467819|-605949947|6622|79.909|13.75|11258
2022-02-19 16:34:25|pink_usa_0430|AIQUY|0||202106|48|200912|202112|21.28|26.51|2.86|3.83|2.28|3.25|3.06|3.62|0.82|0.7|0.21|1.52|2.27|1.93|8.14|8.11|0|0|0|0|0.97|1.16|0|0|1493778429|1650928600|25419040800|96803394200|0|0|0||0|64500
2022-02-19 16:34:28|pink_usa_0431|INGIY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:34:28|pink_usa_0432|ARKAY|67|202109|202109|60|200612|202112|21.67|7.34|0.8|1.02|0.67|1|1.42|1.47|0.43|0.47|1.43|4.25|2.84|2.18|4.73|15.09|2.46|2|0|0|1.44|0.96|0|0|774924881|2729244700|3370669400|10935198300|0|0|0||0|20576
2022-02-19 16:34:31|pink_usa_0433|RUBSF|0||202106|29|201409|202112|17.11|8.91|1.2|0.75|1.04|0.63|1.98|0.99|0.63|0.54|1.55|4.81|5.26|7.74|6.69|7.19|0|0|0|0|0.76|0.46|0|0|752988955|1117608300|1600269000|3524873400|2929151492|0|1137|28.185|-39.47|4142
2022-02-19 16:34:33|pink_usa_0434|RBSFY|0||202106|30|201406|202112|16.58|9.42|1.15|0.79|1|0.67|1.92|1.05|0.63|0.54|1.7|5.04|3.8|7.15|6.69|7.19|0|0|0|0|-0.36|-0.21|0|0|752988955|1117608300|1600269000|3692071100|3096991820|0|3354|5.96|-33.85|4142
2022-02-19 16:34:34|pink_usa_0435|CDMGF|0||202106|34|201306|202112|59.49|20.37|6.57|2.58|3.15|2.57|1.52|1.51|1.51|2.68|8.45|47.3|7.08|9.71|2.54|2.45|0|0|0|0|0.78|0.19|0|0|778458926|1081142300|58549500|5105226600|5178056392|0|657|68.412|-17.16|1161
2022-02-19 16:34:35|pink_usa_0436|ETCMY|11|201312|202106|25|201509|202112|11.98|11.25|4.83|3.82|2.74|1.94|1.49|0.92|1.57|1.2|9.05|3.6|7.61|8.42|6|3.54|3.67|4|0|0|0.49|-0.39|0|0|692176872|1056865600|5055247400|5650093100|2876014163|2750104004|1778|3.1235|8.47|1200
2022-02-19 16:34:37|pink_usa_0437|EUTLF|12|200706|202103|49|200906|202109|15.21|13.03|5.87|3.86|3.7|1.98|2.41|0.94|1.57|1.2|6.57|3.57|6.13|8.29|6|3.54|0|0|0|0|0.5|-0.03|0|0|692176872|1056865600|5055247400|5709021800|2934942900|-24650850|710|12.75|1.84|1200
2022-02-19 16:34:40|pink_usa_0438|TLPFY|0||202106|34|201306|202112|30.02|42.64|2.07|3.58|1.9|3.3|3.95|8.23|0.6|1.06|-0.74|-3.27|1.29|1.27|8.17|10.34|0|0|0|0|0.77|1.66|0|0|407081246|1074597100|1363774400|28157594000|25901297100|0|1778075|220.5|32.83|383000
2022-02-19 16:34:42|pink_usa_0439|KLPEF|0||202106|38|201012|202006|26.65|15.72|15.17|18.21|6.92|6.02|1.58|0.7|1.43|1.18|7.34|11.32|6.31|10.39|2.77|-2.54|0|0|0|0|0.67|1.27|0|0|405198670|226224700|27013700|20225791300|6671272476|0|127376|23.3895|-2.54|1100
2022-02-19 16:34:44|pink_usa_0440|BNGRF|0||202106|35|201303|202112|13.87|7.26|0.32|0.28|0.19|0.16|0.7|0.61|0.79|0.81|1.94|-1.75|1.87|2.43|3.16|4.45|0|0|0|0|0.24|-0.33|0|0|603143492|825760600|1523487100|1828850400|1028210834|0|1001|75.11|6.95|21021
2022-02-19 16:34:45|pink_usa_0441|BMXMF|0||202106|47|201003|202112|27.62|27.27|2.99|4.35|2.91|4.38|3.73|5.15|0.21|0.15|0.88|1.26|2.44|0.54|11.52|16.89|0|0|0|0|1.01|-0.09|0|0|228711663|586922800|1351041100|16492495600|16548546000|0|18685|140|0.29|12624
2022-02-19 16:34:47|pink_usa_0442|RXEEY|40|201812|202112|8|201912|202112|11.72|8.64|0.43|0.45|0.3|0.35|1|1.22|0.55|0.47|0|0|3.33|2.84|2.09|9.56|0|0|0|0|1.24|0.99|0|0|587468926|649328200|1493398200|7739541400|5931202320|5874884640|34393|19.44|30.03|24630
2022-02-19 16:34:49|pink_usa_0443|RXLSF|40|201812|202112|8|201912|202112|11.29|8.39|0.42|0.44|0.3|0.34|0.97|1.21|0.55|0.47|0|0|4.1|2.9|2.09|9.56|0|0|0|0|1.02|-0.05|0|0|587468926|649328200|1493398200|7683136200|5874758265|5818976530|834|19.255|33.35|24630
2022-02-19 16:34:51|pink_usa_0444|MDOUF|0||202106|12|201812|202112|60.15|22.97|0.7|0.63|0.67|0.73|1.22|1.37|0.51|0.3|-4.75|1.09|2.65|1.5|5.9|4.12|0|0|0|0|0.26|0.57|0|0|153322650|182046000|946191700|1068105200|1043596544|0|0|23.68|36.12|8577
2022-02-19 16:34:53|pink_usa_0445|REMYY|0||202109|32|201312|202112|43.43|49.29|5.2|8.36|5.01|8.61|3.89|6.63|0.44|0.24|2.68|3.98|1.92|0.9|6.99|10.9|0|0|0|0|0.22|-0.1|0|0|171303112|115062100|412112500|12517546500|12187091016|0|298372|24.72|27.71|1832
2022-02-19 16:34:55|pink_usa_0446|SDMHF|25|202109|202109|34|201306|202112|112.64|80.46|16.73|16.09|16.12|15.94|19.81|25.97|0.24|0.34|0.23|0.07|0.31|0.22|18.61|25.54|6.86|7|0|0|0.32|0.75|0|0|93987475|274316300|927688000|49267411500|48766679007|48839266656|6225|529.0645|46.86|9619
2022-02-19 16:34:56|pink_usa_0447|BICEY|4|201006|202106|22|201606|202112|16.44|6.73|1.72|0.92|1.82|1.14|2.1|1.23|0.06|0.05|5.75|3.69|4.27|4.11|14.11|19.15|0|0|0|0|0.63|1.75|0|0|363280296|535490900|702925700|1955540600|2394599368|2576410228|293456|26.68|-8.64|12777
2022-02-19 16:34:58|pink_usa_0448|GGRGF|0||202106|32|201312|202112|89.94|44.93|1.22|1.33|0.94|0.89|3.31|2.92|0.93|1.51|-5.14|-5.78|2.21|2.14|1.41|1.86|0|0|0|0|0.98|-1.2|0|0|55665422|86235500|62988300|413920400|305395650|0|179|17.85|14.06|1912
2022-02-19 16:35:00|pink_usa_0449|FRIIF|0||202106|32|201312|202112|29.67|37.87|4.57|4.75|4.89|5.38|3.18|1.9|0.09|0.2|-1.64|-1.84|0|0|12.33|4.51|0|0|0|0|-0.58|-0.13|0|0|21726770|57439200|55106700|229519700|260935260|0|1857|42.2|-13.9|209
2022-02-19 16:35:02|pink_usa_0450|NVYTF|0||202106|6|202006|202112|4.99|3.07|3.7|0.68|2.97|0.98|4.49|1.82|0.26|0.57|0.18|1.07|0|0|-0.41|71.66|0|0|0|0|-2.84|-3.8|0|0|18809327|106862800|7094400|242030600|348893428|0|2798|4.94|-56.93|275
2022-02-19 16:35:04|pink_usa_0451|FRACF|67|202109|202109|49|200909|202112|14|3.78|0.96|0.85|0.44|0.48|1.34|2.2|2.47|1.75|-3.65|5.38|7.73|8.67|3.29|20.24|2.38|4|0|0|0.68|3.09|0|0|18111525|22319000|38843000|216786900|129038930|128873608|2656|1.31|238.41|2109
2022-02-19 16:35:06|pink_usa_0452|SDXAY|22|200612|202106|54|200806|202112|23.4|80.77|0.69|0.78|0.6|0.64|3.2|3.55|1.12|1.92|2.2|-5.26|2.54|2.49|7.33|1.67|0|0|0.01|0|0.97|0.44|0|0|1941263933|4239554300|1609001700|16211128800|0|0|0||0|412088
2022-02-19 16:35:09|pink_usa_0453|NPACY|0||202106|48|200912|202112|19.4|11.18|1.85|1|1.31|0.61|1.61|0.47|1.09|0.61|7.49|10.78|6.71|4.84|6.63|2.96|0|0|0|0|0.39|-0.43|0|0|293210983|385505100|216965300|1261282800|710304492|0|28|1.38|-4.17|5235
2022-02-19 16:35:11|pink_usa_0454|SDXOF|22|200612|202106|54|200806|202112|23.3|84.15|0.69|0.8|0.59|0.67|3.48|3.7|1.12|1.92|1.72|-5.32|2.64|2.4|7.33|1.67|0|0|0|0|0.85|0.5|0|0|1941263933|4239554300|1609001700|16765763000|0|0|0||0|412088
2022-02-19 16:35:14|pink_usa_0455|ALIZY|35|202109|202109|8|201912|202112|10.54|9.38|-1.83|0.83|0.79|0.69|1.04|1.02|0.59|0.44|5.06|4.14|4.8|4.94|6.57|7.5|0|0|0|0|1.8|1.04|0|0|449685084886|25443566400|14602858100|117371938200|96436903107|96436903107|4888562|23.61|-4.22|150269
2022-02-19 16:35:15|pink_usa_0456|DBOEY|51|202109|202109|48|200912|202112|19.63|22.01|-37.67|-17.49|5.62|6.1|3.67|3.61|0.68|0.71|2.6|1.51|3.33|2.21|14.44|15.08|1|1|0|0|1.11|1.07|0|0|169673480598|117878665200|696751900|-87414136000|30464529160|30461000000|2710803|16.6|-1.89|7238
2022-02-19 16:35:18|pink_usa_0457|MURGY|51|202109|202109|48|200912|202112|18.58|15.25|-1.33|-1.84|0.44|0.53|0.97|1.19|0.13|0.18|4.36|3.45|4.72|3.97|7.41|6.55|0|0|0|0|0.88|1.64|0|0|135992810523|192826415600|7595025200|-145017641200|41609382210|41534481780|2001693|29.7|-0.39|39341
2022-02-19 16:35:21|pink_usa_0458|CRZBY|51|202109|202109|39|201012|202009|260.42|37.95|1.48|-9.84|0.87|0.87|0.31|0.29|1.99|1.53|0|0|3.79|5.43|-0|-4.74|0|0|0|0|1.46|-0.01|447706049313|447776158200|51881765698|119761994800|3469260900|-108828015900|9668528000|9668528000|380812|7.72|19.04|38432
2022-02-19 16:35:25|pink_usa_0459|VLKAF|55|202109|202109|52|200812|202112|15.8|7.04|0.79|0.93|0.39|0.49|0.96|0.92|1.37|1.22|-3.88|4.45|2.13|3.84|5.24|6.11|0|0|0|0|1.23|1.59|0|0|44561846204|68067571600|140252788200|278986551900|150002592619|150002592619|635345|299.23|40.67|645318
2022-02-19 16:35:28|pink_usa_0460|VWAGY|55|202109|202109|52|200812|202112|16.38|7.03|0.8|0.93|0.4|0.49|0.97|0.92|1.37|1.22|-4.6|4.47|2|3.84|5.24|6.11|2.16|3|0|0|1.25|1.66|0|0|44561846204|68067571600|140252788200|278886281100|147581324544|147581324544|14494521|29.44|47.42|645318
2022-02-19 16:35:31|pink_usa_0461|VLKPF|55|202109|202109|49|200909|202112|12.36|4.72|0.76|0.76|0.34|0.33|0.84|0.62|1.37|1.22|-5.45|6.28|2.47|5.69|5.24|6.11|0|0|0|0|1.34|1.19|0|0|44561846204|68067571600|140252788200|232235752200|101261650600|101261650600|596122|202|9.49|645318
2022-02-19 16:35:34|pink_usa_0462|VWAPY|55|202109|202109|52|200812|202112|14.52|4.74|0.75|0.77|0.36|0.33|0.84|0.62|1.37|1.22|-6.52|6.31|4.41|5.79|5.24|6.11|0|0|0|0|1.97|1.26|0|0|44561846204|68067571600|140252788200|232666858100|101061124416|101061124416|6745170|20.16|8.1|645318
2022-02-19 16:35:36|pink_usa_0463|HVRRY|51|202109|202109|48|200912|202112|11.15|17.8|-0.63|-0.96|0.63|0.75|1.37|1.74|0.32|0.38|4.17|6.79|3.15|2.86|9.74|7.6|0|0|0|0|0.91|1.08|0|0|30622630300|53519640700|167872300|-29448581500|23083138690|23039316057|390493|95.7035|19.05|3308
2022-02-19 16:35:40|pink_usa_0464|DMLRY|91|202109|202109|20|201612|202112|29.31|6.23|1.05|0.99|0.38|0.46|1|1.19|1.92|1.74|2.08|7.82|5.22|2.75|4.33|6.74|2.02|3|0|0|8.85|0.22|0|0|21520180072|32322933300|82765824400|220925229300|0|0|0||0|289282
2022-02-19 16:35:42|pink_usa_0465|DDAIF|91|202109|202109|88|199912|202112|25.31|4.98|0.8|0.91|0.41|0.38|1.25|0.98|1.92|1.74|3.78|7.95|4.31|3.29|4.33|6.74|0|0|0.37|0.12|1.54|0.07|0|0|21520180072|32322933300|82765824400|200842943700|0|0|0||0|289282
2022-02-19 16:35:46|pink_usa_0466|BMWYY|51|202109|202109|48|200912|202112|13.22|4.74|0.69|0.3|0.57|0.5|1.22|0.81|2.26|1.4|0|0|3.69|2.28|9.89|14.3|2.13|2|0|0|1.25|0.41|0|0|17784872121|27019870500|75808744200|41004988300|65473190225|65417755460|1962806|33.05|13.48|120726
2022-02-19 16:35:49|pink_usa_0467|BAMXF|51|202109|202109|48|200912|202112|12.93|4.64|0.7|0.29|0.57|0.49|1.22|0.79|2.26|1.4|0|0|3.49|2.31|9.89|14.3|0|0|0|0|1.19|0.4|0|0|17784872121|27019870500|75808744200|39451523600|65643225542|65587650882|49641|99.507|14.19|120726
2022-02-19 16:35:52|pink_usa_0468|BYMOF|51|202109|202109|48|200912|202112|8.64|4.06|0.55|0.23|0.43|0.43|0.92|0.69|2.26|1.4|0|0|4.04|2.67|9.89|14.3|0|0|0|0|0.3|1.07|0|0|17784872121|27019870500|75808744200|31200849600|57392551500|57343962000|328|87|42.62|120726
2022-02-19 16:35:54|pink_usa_0469|SIEGY|85|202112|202112|81|200109|202112|20.58|18.28|1.26|2.45|1.03|1.87|2.3|2.69|0.69|1.1|3.56|6.84|3.58|2.51|7.92|6.83|2.71|4|0.1|0.08|0.32|0.26|0|0|16299636217|23765297800|12685392900|182164382000|0|0|0||0|305000
2022-02-19 16:35:58|pink_usa_0470|SMAWF|85|202112|202112|53|200809|202112|20.49|18.77|1.3|2.47|1.1|1.89|2.24|2.66|0.69|1.1|3.28|-0.22|3.32|2.45|7.92|6.83|0|0|0|0|1.3|0.15|0|0|16299636217|23765297800|12685392900|183656763000|0|0|0||0|305000
2022-02-19 16:36:02|pink_usa_0471|AUDVF|0||202006|-159|202209|198200|0|0|0|0|0|0|1.69|2.62|0|0|0|0|0.47|0.29|0|0|0|0|0|0|0.28|0.92|0|0|16875161332|19551263300|15291013300|65751434300|83420000000|0|0|1940|0|89084
2022-02-19 16:36:04|pink_usa_0472|DTEGY|99|202109|202109|96|199712|202112|72.58|13.52|2.02|1.94|1.21|0.69|2.21|1.89|1.74|2.63|4.45|7.85|5.03|7.7|-1.48|3.35|3.36|5|0.12|0.05|0.97|0.38|0|0|7662853757|11182595900|105410552100|248451341900|92299348686|88848000000|4778793|18.51|0.49|216265
2022-02-19 16:36:08|pink_usa_0473|SAPGF|92|202112|202112|53|200809|202112|25.2|24.38|4.33|5.29|4.24|5.02|4.47|4.07|0.3|0.44|1.27|4.67|1.45|1.6|20.23|10.61|0|0|0|0|1.02|1.58|0|0|4740510307|11019050000|5606956600|173280284400|0|0|0||0|107415
2022-02-19 16:36:12|pink_usa_0474|BAYRY|83|202109|202109|80|200112|202112|31.43|285.04|1.52|0.83|1.4|1.01|2.32|1.4|0.74|1.32|-0.88|-15.49|2.93|4.63|6.95|0.36|3.74|5|0.06|0.08|1.3|0.8|0|0|4847616198|9533218100|13960556400|42752089400|0|0|0||0|100618
2022-02-19 16:36:15|pink_usa_0475|BAYZF|83|202109|202109|53|200809|202112|36.34|287.33|1.66|0.84|1.55|1.02|2.47|1.46|0.74|1.32|-2.17|-15.33|4.07|4.52|6.95|0.36|0|0|0|0|1.05|0.68|0|0|4847616198|9533218100|13960556400|43170603300|0|0|0||0|100618
2022-02-19 16:36:19|pink_usa_0476|RWEOY|51|202109|202109|48|200912|202112|20.09|10.66|0.6|1|0.63|1.29|1.47|1.57|1.31|0.33|0|0|5.22|4.8|4.39|10.79|2.41|1|0|0|0.91|1.06|0|0|9467744552|8214411800|23003136800|20974774800|27075848800|27140413300|1773404|40.04|-0.25|19075
2022-02-19 16:36:22|pink_usa_0477|DPSGY|51|202109|202109|48|200912|202112|15.95|13.8|0.5|0.79|0.56|0.87|2.82|3.92|0.47|0.57|3.83|6.15|3.74|4.7|17.9|28.31|4.35|5|0|0|1.22|1.08|0|0|4343952144|6851529300|27374799900|72127831900|78568756554|79226058273|4182710|63.41|30.05|568537
2022-02-19 16:36:26|pink_usa_0478|DPSTF|51|202109|202109|48|200912|202112|15.48|13.84|0.5|0.79|0.56|0.87|2.82|3.84|0.47|0.57|3.09|6.13|3.96|4.65|17.9|28.31|0|0|0|0|1.28|0.67|0|0|4343952144|6851529300|27374799900|70628570000|77069494680|77714253660|71010|62.2|27.8|568537
2022-02-19 16:36:28|pink_usa_0479|BFFAF|87|202109|202109|45|201009|202112|14.77|9.29|1.18|0.94|0.96|0.71|2.16|1.38|0.48|0.5|4.06|11.89|4.49|11.3|10.93|10.78|0|0|0|0|1.19|0.43|0|0|2706325983|3594530100|23852183600|83854831700|0|0|0||0|110672
2022-02-19 16:36:31|pink_usa_0480|BASFY|87|202109|202109|84|200012|202112|21.06|9.42|1.26|0.95|1.2|0.7|2.49|1.4|0.48|0.5|4.03|11.93|3.2|11.04|10.93|10.78|3.35|5|0.08|0.04|1.21|0.37|0|0|2706325983|3594530100|23852183600|84789843000|0|0|0||0|110672
2022-02-19 16:36:36|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.47|25.17|4.65|-0.79|5.25|0|4.45|0|0.32|0.77|-5.84|-3.03|0.34|0.2|13.24|13.24|0|0|0|0|0.07|-4.76|0|0|1320806948|4200249900|114989900|-2246720200|123566|123566|3|0.001|-99.75|5685
2022-02-19 16:36:38|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.79|25.57|4.57|-0.78|5.43|0|4.72|0|0.32|0.77|-5.42|-2.98|0.21|0.2|13.24|13.24|0|0|0|0|0.05|5.66|0|0|1320806948|4200249900|114989900|-2235661100|11170330|11170330|396|0.0452|-90.7|5685
2022-02-19 16:36:40|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0.38|1.13|0.24|0.31|1.13|1.14|1.51|5|-0.71|-49.41|4.65|8.44|4.43|-29.63|2.57|1|0|0|0.98|0.45|0|0|5427966989|7932740000|24735963600|14852373600|4220363039|4236300000|1652802|7.0605|-44.25|108072
2022-02-19 16:36:43|pink_usa_0484|IFNNY|89|202112|202112|85|200009|202112|69.72|44.71|2.05|4.67|2.17|4.44|2.56|4.56|0.3|0.58|-0.06|1.38|1.42|0.57|2.18|8.35|2.89|4|0.26|0.05|1.9|0.71|0|0|2567991852|4850430500|5576183500|60622624600|0|0|0||0|50280
2022-02-19 16:36:46|pink_usa_0485|FSNUY|51|202109|202109|40|201112|202112|18.59|10.9|1.72|1.25|0.93|0.51|2.25|1.06|1.43|1.14|0.61|3.71|1.42|5.21|4.57|3.68|3.59|3|0|0|0.85|1.2|0|0|1580922413|2798838700|21024347400|55283746300|22494533162|22494290475|1070526|10.07|-14.08|314852
2022-02-19 16:36:48|pink_usa_0486|ADDYY|51|202109|202109|48|200912|202112|33.68|22.77|1.49|2.01|1.5|2.08|4.45|6.29|0.32|0.33|2.49|2.16|1.33|1.27|11.95|19.72|6.83|8|0|0|1.16|0.99|0|0|2395973856|5144156500|5284504400|54403528600|55207593471|54999842640|12300889|141.51|-21.27|58007
2022-02-19 16:36:51|pink_usa_0487|ADDDF|51|202109|202109|48|200912|202112|33.68|23.55|1.5|2.08|1.5|2.15|4.47|6.49|0.32|0.33|2.49|2.18|1.48|1.24|11.95|19.72|0|0|0|0|1.11|1.15|0|0|2395973856|5144156500|5284504400|55033606500|56887126743|56673041160|284660|291.63|-19.11|58007
2022-02-19 16:36:53|pink_usa_0488|DLVHF|4|201706|202106|4|201906|202006|42.67|72.96|10.23|6|10.11|5.05|7.95|3.92|1.27|0.5|-4.16|-8.08|0|0|-12.33|-33.67|0|0|0|0|0.59|0.27|0|0|1379802122|2381488000|606677300|29128968200|27138610296|18699720408|287173|108.72|-23.28|35528
2022-02-19 16:36:55|pink_usa_0489|CTTAY|65|202109|202109|64|200512|202112|15.19|11.76|0.87|0.56|0.69|0.44|2.25|1.54|0.72|0.55|1.94|1.9|2.43|2.25|9.28|7.83|4.03|5|0|0|1.54|1.51|0|0|2399605379|2794547100|12745445200|26545437700|21240635076|21178334970|2340985|10.62|-28.98|192495
2022-02-19 16:36:58|pink_usa_0490|HLBZF|42|201912|202106|2|202106|202112|7.32|6.34|1.2|1.07|0.7|0.6|0.86|0.79|0.74|0.66|0|0|1.86|4.98|-3.49|7.2|0|0|0|0|1.62|1.39|0|0|1931022705|2226189100|14806710300|23668906100|13282562288|13282595760|10445|66.943|-8.15|53327
2022-02-19 16:37:01|pink_usa_0491|HDELY|42|201912|202106|2|202106|202112|7.18|6.36|1.19|1.08|0.69|0.61|0.86|0.8|0.74|0.66|0|0|1.86|4.96|-3.49|7.2|0|0|0|0|1.5|1.55|0|0|1931022705|2226189100|14806710300|23779423800|13393080000|13393112400|1376513|13.5|-10.48|53327
2022-02-19 16:37:03|pink_usa_0492|TKAMY|53|202112|202112|28|201412|202112|30.49|41|0.17|0.04|0.25|0.17|3.76|0.56|1.3|0.37|-18.94|-10.85|0.87|1.28|1.45|0.83|2.62|3|0|0|1.68|-0.23|0|0|5730614036|8367105800|7395661000|1797056300|6860299334|6860299334|218604|11.02|11.05|100386
2022-02-19 16:37:05|pink_usa_0493|KNRRY|17|202109|202109|12|201812|202112|27.14|22.22|2.03|1.81|2.31|2.04|8.62|6.5|0|0|2.36|3.62|2.5|3.94|32.96|29.83|7.69|7|0|0|0.89|0.66|0|0|2095370680|1947839800|1876875900|14225605200|16068416000|16153732112|783624|24.92|-27.18|30349
2022-02-19 16:37:07|pink_usa_0494|ENAKF|95|202109|202109|53|200809|202112|16.61|7.48|0.52|0.44|0.41|0.45|3.16|2.82|0.35|-13.15|9.53|4.41|6.95|4.23|6.13|32.49|0|0|0|0|0.64|0.88|0|0|9380774615|6343493100|45771973800|34708242500|35225557892|35220570000|7710|13.51|25.32|73072
2022-02-19 16:37:10|pink_usa_0495|EONGY|95|202109|202109|92|199812|202112|13.67|7.53|0.68|0.45|0.58|0.45|2.53|2.88|0.35|-13.15|6.41|4.44|4.64|4.16|6.13|32.49|1.91|1|0.01|0.04|0.88|1.43|0|0|9380774615|6343493100|45771973800|35412232200|35486294812|35481270000|1925851|13.61|24.03|73072
2022-02-19 16:37:15|pink_usa_0496|COVTY|27|202109|202109|23|201603|202112|19.4|6.01|0.88|0.6|0.93|0.67|2.56|1.4|0.23|0.4|15.53|15.87|3.72|4.82|21.45|25.71|5.61|6|0|0|1.02|-0.64|0|0|1204720788|1441755700|6755257600|10449656800|11744161440|11744161440|1512401|30.4|-1.33|17883
2022-02-19 16:37:16|pink_usa_0497|CVVTF|27|202109|202109|20|201612|202112|14.54|6.06|0.77|0.6|0.84|0.68|2.02|1.42|0.23|0.4|20.99|16.48|4.6|4.86|21.45|25.71|0|0|0|0|1.8|-0.34|0|0|1204720788|1441755700|6755257600|10492149100|11856191490|11856191490|41951|61.38|-2.57|17883
2022-02-19 16:37:18|pink_usa_0498|TUIFY|50|202106|202106|23|201406|202003|30.46|8.89|0.63|0.74|0.59|1.01|5.69|6.44|0.62|-9.48|6.44|27.4|6.62|9.18|-3.14|-191.88|2.4|1|0|0|0.76|-0.08|0|0|2091779794|1830266100|7584299200|2314358800|3370867472|3372978335|87953|1.5335|-48.51|46518
2022-02-19 16:37:20|pink_usa_0499|LNXSF|51|202109|202109|48|200912|202112|25.44|18.84|0.57|0.54|0.6|0.64|1.96|1.26|0.99|0.9|1.47|3.37|1.56|3.91|10.95|6.17|4.04|4|0|0|1.44|0.81|0|0|1002413748|833968100|3434463900|4488469500|5273652080|5273652080|242643|61.0756|-19.92|14866
2022-02-19 16:37:22|pink_usa_0500|FMCQF|99|202109|202109|53|200809|202112|18.65|16.71|1.89|1.35|1.39|0.88|2.27|1.3|0.73|0.7|2.05|4.01|1.6|4.87|6.6|4.36|0|0|0|0|0.54|0.67|0|0|571831559|1811571300|9732971400|27932757000|0|0|0||0|123528
2022-02-19 16:37:25|pink_usa_0501|BDRFY|28|201512|202106|20|201612|202112|32.43|28.87|2.84|2.37|3.08|2.6|4.17|2.96|0.02|0.07|0|0|0.98|1.55|12.5|10.5|0|0|0|0|0.49|1.15|0|0|2363478467|2090882700|2030191200|21166952300|23237604501|23237604501|2110057|20.49|-11.6|20465
2022-02-19 16:37:27|pink_usa_0502|MKKGY|51|202109|202109|48|200912|202112|27.57|35.17|2.88|5.45|2.59|4.97|2.52|4.74|0.66|0.53|0.72|2.11|1.45|1.21|7|8.78|4.83|6|0|0|0.93|1.29|0|0|3125100992|1931233500|7842083900|124130220500|0|0|0||0|59308
2022-02-19 16:37:30|pink_usa_0503|MKGAF|51|202109|202109|48|200912|202112|26.81|35.5|2.91|5.49|2.56|5.01|2.55|4.78|0.66|0.53|0.87|2.06|1.5|1.19|7|8.78|0|0|0|0|0.51|1.1|0|0|3125100992|1931233500|7842083900|125078041600|0|0|0||0|59308
2022-02-19 16:37:33|pink_usa_0504|HPGLY|39|202109|202109|17|201709|202112|81.81|7.33|1.51|2.31|1.08|2.37|1.97|3.66|0.86|0.27|2.7|3.29|1.43|1.39|2.43|48.57|1.85|7|0|0|0.83|1.16|0|0|936304153|5191248400|12731178400|50687222500|51979351122|51991092000|89979|147.87|171.27|13888
2022-02-19 16:37:35|pink_usa_0505|ZLNDY|33|202109|202109|25|201509|202112|122.01|62.86|2.06|1.6|2.4|1.8|7.29|7.94|0.1|0.41|-0.39|5.42|0|0|7.1|8.8|7.62|8|0|0|1.13|0.93|0|0|1457018555|2301589600|1635575000|18802488300|20256600147|22383200000|1513700|39.97|-25.69|16619
2022-02-19 16:37:36|pink_usa_0506|DWHHF|52|202109|202109|43|201103|202112|12.5|6.79|9.08|7.34|7.4|5.74|1.49|0.9|0.29|0.38|-0.5|-2.02|1.37|2.94|10.49|10.28|0|0|0|0|0.24|-0.15|0|0|494589683|2066825800|220960900|20757741000|15693617600|14926462174|454|42.86|-19.23|3984
2022-02-19 16:37:38|pink_usa_0507|DTCWY|52|202109|202109|18|201706|202112|9.85|6.7|9.75|7.27|8.48|5.67|1.24|0.89|0.29|0.38|1.74|-2.23|2.3|2.72|10.49|10.28|1.15|1|0|0|0.26|0.03|0|0|494589683|2066825800|220960900|20551959100|15488568000|14731433955|804523|21.15|-20.43|3984
2022-02-19 16:37:40|pink_usa_0508|PBSFY|51|202109|202109|40|201112|202112|15.49|6.26|3.73|1.16|1.81|0.66|8.58|2|3.16|1.69|8.74|7.99|11|3.8|9.59|10.35|4.57|5|0|0|0.83|0.39|0|0|909842933|700579600|550952500|6257715200|3556308090|3586125000|32261|3.93|-6.13|8026
2022-02-19 16:37:42|pink_usa_0509|MAGOY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:37:43|pink_usa_0510|LEGIF|40|202109|202109|35|201303|202112|14.7|5.01|7.54|15.37|6.84|9.14|1.37|1.09|0.99|0.8|0.75|-7.19|3.55|6.42|11.48|18.4|1.11|1|0|0|0.32|-0.28|0|0|358440161|597464500|95691700|17986638400|10828431570|10719778740|6121|141.9|-3.44|1599
2022-02-19 16:37:45|pink_usa_0511|VNNVF|39|202109|202109|18|201706|202112|11.19|4.94|11.13|7.33|8.54|8.15|1.24|0.97|1.28|1.11|-2.04|3.1|3.54|7.01|7.18|14.4|0|0|0|0|0.71|1.61|0|0|1280905339|4789227100|662650900|27680024100|31639151500|31711273000|77035|55|-27.89|16051
2022-02-19 16:37:47|pink_usa_0512|FPRUY|51|202109|202109|32|201209|202009|21.31|60.89|1.68|1.13|2.12|2.58|1.5|1.31|0|0|1.58|-0|2.45|5.6|6.54|-1.21|1.83|1|0|0|0.46|0.12|0|0|1294074729|3380412600|8980293800|2512861900|5700731078|5694425133|3782|30.851|6.24|18249
2022-02-19 16:37:48|pink_usa_0513|MTTRY|52|202112|202112|36|201212|202112|61.46|5.49|0.14|0.01|0.14|0.06|2.22|1.85|1.59|3.59|-15.84|-42.06|69.32|4.79|11.15|6.54|4.04|4|0|0|1.57|1|0|0|4172488004|3367222300|2702609100|350241100|1527539590|1524999960|435|0.85|-39.78|47470
2022-02-19 16:37:51|pink_usa_0514|DURYY|51|202109|202109|23|201603|202112|38.77|121.62|0.67|0.75|0.69|0.76|2.83|2.84|0.67|0.85|1.82|2.34|3.12|2.78|10.94|1.26|4.17|4|0|0|1.17|-0.69|0|0|672463925|1017336700|646952800|3051830800|3131394120|3131394120|1862|9.05|8.96|17560
2022-02-19 16:37:52|pink_usa_0515|VONOY|39|202109|202109|25|201509|202112|11.48|5.02|11.52|7.23|7.99|8.04|1.24|0.99|1.28|1.11|0.35|3.31|3.87|7.1|7.18|14.4|1.18|1|0|0|0.54|1.02|0|0|1280905339|4789227100|662650900|27841098800|31236474105|31307677695|2000198|27.15|-29.12|16051
2022-02-19 16:37:54|pink_usa_0516|MPSYF|51|202109|202109|44|201003|202103|84.12|50.59|17.83|1.21|20.13|6.45|4.27|1.8|0.04|0.47|-1.91|-9.97|0|0|-3.56|-18.11|0|0|0|0|0.95|-0.32|0|0|356397146|1339908500|60217600|235618300|0|0|0||0|750
2022-02-19 16:37:57|pink_usa_0517|SMMNY|21|202112|202112|15|201803|202112|29.25|40.88|2.95|3.85|2.92|3.82|4.14|4.45|0.02|0.04|-2.69|-1.84|1.76|1.26|16.18|11.37|5.27|4|0|0|0.65|0.3|0|0|922432567|1703991100|4287717100|84830252200|85749614799|86812389033|1668087|38.19|46.07|66000
2022-02-19 16:37:58|pink_usa_0518|BNTGY|51|202109|202109|36|201212|202112|19.65|23.05|0.73|0.85|0.7|0.87|2.88|3.17|0.72|0.45|-5.18|-2.95|3.82|1.84|12.54|12.47|5.39|6|0|0|0.86|1.23|0|0|583841983|649660000|1847836700|13374624400|13735050000|13815060000|759974|17.78|13.27|17321
2022-02-19 16:38:00|pink_usa_0519|RNMBY|51|202109|202109|37|201209|202112|27.95|13.91|0.58|0.61|0.52|0.54|1.75|1.71|0.52|0.47|0.24|3.45|1.77|2.58|7.46|8.69|6.23|7|0|0|1.07|0.29|0|0|594399865|832808200|1422037400|4551198900|4060561240|4060354440|25114|18.8|-11.49|19998
2022-02-19 16:38:02|pink_usa_0520|POAHY|11|202106|202106|9|201909|202112|5.91|4.43|138.68|8.07|142.91|8.29|0.61|0.62|0|0|0|0|3.31|5.49|9.35|14.61|1|1|0|0|1.43|1.34|0|0|2986700157|743495900|1159900|28289004100|29032500000|29032500000|4224291|9.48|24.08|888
2022-02-19 16:38:05|pink_usa_0521|KUKAY|51|202109|202109|24|201403|202003|165.87|109.35|0.85|0.81|0.9|0.88|3.43|2.86|0.49|0.41|0.59|0.37|0.56|0.36|6.39|-1.14|4.59|4|0|0|1.79|0.91|0|0|378153038|669726300|545501000|3029724200|3272330385|3016569409|20949|82.27|82.46|14017
2022-02-19 16:38:07|pink_usa_0522|STWRY|51|202109|202109|48|200912|202112|17.71|24.02|2.49|2.17|2.7|2.85|2.41|1.79|0.32|0.18|3.76|5.12|2.04|4.63|12.21|7.26|5.54|6|0|0|0.84|-0.5|0|0|447097402|676610300|86646900|2170784700|2846746552|2846746552|11140|9.62|-10.18|4749
2022-02-19 16:38:09|pink_usa_0523|SWDAF|51|202109|202109|36|201212|202112|19.11|23.9|2.65|2.16|2.8|2.83|2.14|1.78|0.32|0.18|3.99|5.07|2.13|4.63|12.21|7.26|0|0|0|0|0.79|0|0|0|447097402|676610300|86646900|2156358600|2832320472|2832320472|13606|38.285|-10.67|4749
2022-02-19 16:38:12|pink_usa_0524|BFLBY|51|202109|202109|48|200912|202112|20.37|4.27|0.32|0.24|0.33|0.31|1.21|0.96|0.53|0.46|5.74|7.1|4.48|6.86|2.65|16.95|2.57|3|0|0|1.01|-0.2|0|0|752430185|975243900|506064400|1038941200|1375776153|1365037425|112|6.705|18.6|29692
2022-02-19 16:38:14|pink_usa_0525|PUMSY|51|202109|202109|16|201712|202112|76.6|46.13|1.86|2.19|1.94|2.29|5.48|7.13|0.04|0.09|0.61|0.59|0.4|0.16|7.51|16.98|6.89|8|0|0|1.04|1.33|0|0|476464806|869229100|1084390500|17155626100|18024855130|18049896235|166669|12.05|4.19|14767
2022-02-19 16:38:16|pink_usa_0526|PMMAF|51|202109|202109|48|200912|202112|140.62|44.81|1.3|2.12|1.38|2.23|3.34|6.92|0.04|0.09|1.21|0.6|0.39|0.16|7.51|16.98|0|0|0|0|0.48|1.72|0|0|476464806|869229100|1084390500|16636574800|17505803817|17530122651|21163|117.03|2.43|14767
2022-02-19 16:38:19|pink_usa_0527|AIAGY|53|202112|202112|18|201706|202112|11.93|5.84|0.26|0.19|0.27|0.22|1.15|1.06|0.28|0.15|2.89|4.5|2.08|1.63|9.09|21.78|4.28|6|0|0|0.28|0.08|0|0|487192094|750661900|2220283400|3715906200|4234927850|4239258900|178|48.5|8.23|7148
2022-02-19 16:38:20|pink_usa_0528|SYIEY|32|201612|202106|16|201712|202112|42.84|50.74|4.16|5.14|3.84|4.74|4.56|6.92|0.93|0.8|0|0|1.48|1.53|7.28|7.7|0|0|0|0|0.75|1.09|0|0|307582937|738402900|1463635700|22420675800|20535309586|19008976071|1308739|36.73|10.77|10812
2022-02-19 16:38:23|pink_usa_0529|MTUAY|30|201606|202106|16|201712|202112|39.15|77.73|2.43|2.43|2.42|2.35|3.65|3.54|0.37|0.44|0|0|1.75|0.76|12.17|3.27|0|0|0|0|0.94|0.98|0|0|283469603|892522500|1363774400|11454426900|10911773208|12480598536|983651|102.48|-21.69|10210
2022-02-19 16:38:25|pink_usa_0530|CMPVF|51|202109|202109|35|201303|202112|44.86|49.99|3.89|4|3.33|3.81|7.42|5.72|1.41|1.07|-1.63|1.44|1.24|0.78|7.15|5.75|0|0|0|0|-0.1|-0.24|0|0|55498435|107341800|181344600|4724862000|4072732545|4345608900|860|78.15|-16.86|8568
2022-02-19 16:38:27|pink_usa_0531|RKAGY|51|202109|202109|17|201709|202112|136.27|66.28|0.94|0.47|1.1|0.69|1.23|0.85|0.27|0.13|0.79|2.88|1.2|1.73|9.43|1.2|0|0|0|0|0.16|-0.36|0|0|597651896|419127500|994621200|775446900|1164729030|1159653450|0|8.7|-12.56|18159
2022-02-19 16:38:29|pink_usa_0532|KIGRY|47|202109|202109|22|201606|202112|23.21|23.92|1.04|1.19|0.97|1.21|2.42|2.52|-3.6|0.44|-0.55|-7|1.33|0.49|8.55|10.53|3.64|4|0|0|0.74|1.77|0|0|428026233|461060200|3764339500|14078751400|14550598725|14552100000|422820|27.75|24.44|38957
2022-02-19 16:38:31|pink_usa_0533|ESPGY|0||202106|30|201006|201712|138.67|130.59|0.39|-0.17|0.58|0.21|1.06|0.28|0.07|0|-1.53|-40.62|3.83|0.65|-16.09|-75.6|0|0|0|0|1.62|1.04|0|0|600247059|338880700|333599800|-158585300|179265000|0|472|0.19|-23.62|2200
2022-02-19 16:38:34|pink_usa_0534|AIXXF|67|202109|202109|50|200906|202112|42.65|28.28|3.78|4.52|4.48|5.44|3.06|3.69|0.04|0.04|-0.95|0.33|1.59|0.65|1.48|13.7|3|5|0|0|0.74|1.38|0|0|261134120|383635800|81861100|1916756700|2300204550|2305075350|19007|20.5|16.81|718
2022-02-19 16:38:36|pink_usa_0535|EVOTF|54|202109|202109|23|201603|202112|84.35|26.29|8.69|12.4|7.58|11.79|7|7.43|0.24|0.36|-1.98|-3.44|0|0|0.15|22.14|0|0|0|0|1.63|-0.46|0|0|174750831|495541800|548429700|8468676600|8121795333|8093009345|10189|49.19|43.83|4081
2022-02-19 16:38:38|pink_usa_0536|EVTCY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:38:39|pink_usa_0537|KPLUY|51|202109|202109|48|200912|202112|22.48|1.05|1.53|0.59|1.23|0.95|1.5|0.58|0.5|0.73|6.59|23.33|2.9|0.46|5.75|84.44|3.11|5|0|0|0.86|-1.24|0|0|869101904|1188897500|7013567300|1950062500|3138960000|3138960000|28104|8.2|77.81|10730
2022-02-19 16:38:41|pink_usa_0538|DGWPF|51|202109|202109|27|201503|202112|23.2|5.17|0.33|0.25|0.39|0.33|0.96|0.93|0.44|0.18|-0.4|18.14|0.7|0.47|9.11|21.26|6.63|8|0|0|-0.38|0.33|0|0|338880533|562802000|689236900|1048300900|1351889600|1447140601|444|66.53|-5.34|15883
2022-02-19 16:38:43|pink_usa_0539|HHULY|52|202109|202109|44|201012|202112|19.81|17|1.12|0.91|1.19|1.01|2.54|2.35|0.59|0.54|4.29|5.84|3.75|5.94|12.31|12.82|3.4|3|0|0|0.08|-0.51|0|0|233617559|218852300|2024300400|1535962400|1722525405|1720256015|1010|11.45|1.24|6424
2022-02-19 16:38:45|pink_usa_0540|KRNTY|51|202109|202109|7|201809|202006|70.75|148.58|0.58|0.74|0.6|0.82|1.63|2.27|0.08|0|-1.99|-1.12|2.48|0.07|8.03|-0.77|6.63|8|0|0|1.09|0.15|0|0|225011906|334747100|752775100|3102289600|3431005230|3431298450|3379|54.3|33.79|16180
2022-02-19 16:38:47|pink_usa_0541|SMTGF|51|202109|202109|48|200912|202112|69.91|36.08|0.97|1.03|1.22|1.23|2.5|2.83|0.1|0.09|0|0|1.04|0.87|3.86|7.83|0|0|0|0|0.9|0.67|0|0|429833396|236801700|222166100|1231008300|1467810000|1467810000|18664|42.3|-37.33|3494
2022-02-19 16:38:49|pink_usa_0542|WKRCF|51|202109|202109|44|201012|202112|19.51|21.65|1.01|0.99|0.85|0.98|1.1|1.46|0.24|0.34|1.57|5.5|2.85|2.41|5.15|4.92|4.3|5|0|0|0.27|1.11|0|0|82062098|485534100|441226000|2142551800|2128749000|2104265655|1113|30.35|62.56|5733
2022-02-19 16:38:51|pink_usa_0543|BOSSY|51|202109|202109|36|201212|202112|22.02|74.92|1.83|1.36|1.8|1.39|5.88|4.25|0.41|0.35|0|0|4.46|0.15|25.58|5.83|7.3|8|0|0|0.84|0.14|0|0|173634177|153106800|1296768200|4000621700|4140969600|4184210400|21647|12|79.1|13468
2022-02-19 16:38:53|pink_usa_0544|RSTAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:38:53|pink_usa_0545|UDIRF|52|202109|202109|35|201303|202112|26.02|16.43|2.15|1.5|1.81|1.11|5.92|1.45|1.11|0.45|2.37|0.36|1.4|1.55|18.56|5.85|5.32|4|0|0|0.36|-0.58|0|0|149281594|218100600|1530921900|9929131100|7342042620|7346922480|17130|39.322|-7.15|9954
2022-02-19 16:38:55|pink_usa_0546|FUPBY|51|202109|202109|32|201312|202112|22.73|18.82|2.36|1.83|2.43|1.86|4.55|3.18|0.03|0.02|3.82|4.16|2.24|2.71|24.13|17.14|6.59|7|0|0|0.73|0.89|0|0|159803956|136868200|831648300|6040991500|6174380000|6031560816|1111336|11.105|-20.63|5751
2022-02-19 16:38:57|pink_usa_0547|FUPEF|51|202109|202109|48|200912|202112|28.98|13.89|2.94|1.34|3.21|1.38|6.78|2.35|0.03|0.02|2.33|4.48|2.22|3.58|24.13|17.14|0|0|0|0|0.51|-0.76|0|0|159803956|136868200|831648300|4435541500|4568930000|4463246376|3649|32.87|-24.8|5751
2022-02-19 16:38:59|pink_usa_0548|ADVOF|50|202109|202109|47|201003|202112|29.17|11.99|0.66|1.03|0.74|1.12|1.62|2.12|0.27|0.18|-0.78|-0.07|0|0|6.41|16.13|5.93|7|0|0|1.06|0.34|0|0|84617427|116585000|61204400|723041000|775531112|794789561|457|15.31|80.22|1944
2022-02-19 16:39:02|pink_usa_0549|CZMWY|53|202112|202112|46|201006|202112|39.44|65.98|3.84|9.58|3.53|9.53|4.23|9.79|0|0|1.07|0.65|1.21|0.66|10.92|15.47|6|7|0|0|0.34|1.33|0|0|134930874|8628500|231463800|18850293800|18837979172|19005948622|175292|210.62|56.17|3531
2022-02-19 16:39:04|pink_usa_0550|LPKFF|51|202109|202109|41|201103|202106|41.57|174.54|2.41|5.42|2.45|5.45|3.47|5.21|0.23|0.02|1.43|0.6|1.78|0.56|9.47|-3.72|6.98|8|0|0|0.89|0.8|0|0|10957690|5727600|53498100|525846500|531574050|488250000|1085|21.7|-37.55|733
2022-02-19 16:39:06|pink_usa_0551|NBGIF|91|202109|202109|32|201312|202112|32.88|7.07|-1.01|-4.76|1.02|1.06|0.57|0.43|0.32|0.17|0|0|0|0|-22.83|5.17|0|0|0|0|3.24|2.4|76610309280|61345951100|9531465675|16909022200|1894116700|-12793835000|0|0|0||0|9516
2022-02-19 16:39:09|pink_usa_0552|EGFEY|51|202109|202109|48|200912|202112|10.69|38.59|2.01|-3.64|0.59|1.61|0.33|0.55|1.67|0.77|0|0|0|0|-8.69|0.98|0|0|0|0|-0.48|1.68|48822410850|59209415300|5386599756|16334871700|938359100|-7887725400|3485568960|3488733407|22756|0.4699|35.21|11454
2022-02-19 16:39:11|pink_usa_0553|BPIRY|51|202109|202109|28|201303|202003|119.46|3.51|-0.53|-4.77|1.13|0.27|0.28|0.27|0.2|0.24|0|0|0|0|-45.21|-44.48|0|0|0|0|4.14|3.21|58074598458|60839074800|4454493977|16999494400|1110024300|-13461617600|1800346608|1799273520|10960|1.44|-93.98|11116
2022-02-19 16:39:13|pink_usa_0554|ALBKY|47|202109|202109|41|201012|202103|45.33|14.93|-1.89|-63.96|1.66|16.96|0.48|0.39|0.93|0.42|-10.56|-37.78|16.35|20.65|-4.37|-26.46|0|0|0|0|1.74|2.33|47496173148|54366675100|5230655039|14335361800|879982500|-8236349700|2962433029|2883159837|11366|0.3155|-2.93|10528
2022-02-19 16:39:17|pink_usa_0555|HLTOY|81|201812|202106|8|201912|202112|21.15|17.44|2.22|2.28|2.02|2.12|2.55|3.84|0.81|0.73|0|0|4.02|4.46|8.24|11.43|0|0|0.11|0.06|1.36|0.71|0|0|1296614146|1061149800|2858690100|9133058000|0|0|0||0|15355
2022-02-19 16:39:21|pink_usa_0556|MOHCY|51|202109|202109|25|201509|202112|13.75|6.91|0.27|0.3|0.18|0.16|1.55|1.23|1.84|1.64|2.81|-5.97|6.89|1.48|7.25|7.61|0|0|0|0|2.39|-1.55|0|0|527221377|774976700|2180029700|3160037900|1684797086|1696771608|57|7.63|40|2903
2022-02-19 16:39:23|pink_usa_0557|GRKZF|47|202009|202009|44|201003|202103|15.41|29.66|3.47|5.48|3.15|4.49|3.94|6.77|0.6|1.81|12.02|11.91|10.49|5.59|27.62|8.3|0|0|0|0|0.65|-1.17|0|0|457798007|649616000|164910600|5483530200|4824883440|4626646842|6597|13.74|12.81|1554
2022-02-19 16:39:25|pink_usa_0558|GOFPY|47|202009|202009|45|200912|202103|13.81|28.21|3.1|5.53|2.95|4.54|3.96|6.84|0.6|1.81|11|12.5|8.44|5.52|27.62|8.3|0|0|0|0|1.56|1.49|0|0|457798007|649616000|164910600|5534447100|4875800366|4675472446|180973|6.9425|7.47|1554
2022-02-19 16:39:27|pink_usa_0559|JUMSY|29|201512|202106|18|201706|202112|14.57|11|2.24|1.61|2.75|2.35|1.75|1.41|0.15|0.16|0|0|3.77|5.53|11.82|11.23|0|0|0|0|0.43|0.62|0|0|374849997|883900200|820129700|1409314900|2055863578|2055863578|326|15.11|-15.87|6799
2022-02-19 16:39:30|pink_usa_0560|AGZNF|27|201512|202106|14|201612|202006|12.44|4.05|0.41|0.79|0.61|0.89|3.1|4.92|2.85|5.31|0|0|7.74|12.42|6.83|-31.85|0|0|0|0|0.99|1.29|0|0|334430143|641804000|692080700|360832000|482393985|463905455|789|5.35|-12.3|2699
2022-02-19 16:39:31|pink_usa_0561|TREAY|34|201906|202106|16|201706|202106|24.1|20.03|5.25|5.38|2.55|3.95|1.57|3.5|2.12|2.04|0|0|0|0|2.11|-1.45|0|0|0|0|0.61|0.05|0|0|211885606|374802300|1042055700|2258950400|1656451320|1608347970|0|28.65|3.06|341
2022-02-19 16:39:33|pink_usa_0562|HEHSF|51|202109|202109|40|201112|202112|49.14|24.55|5.15|4.06|8.17|6.01|2.07|1.98|0|0|4.84|3.2|2.36|2.09|8.46|8.03|0|0|0|0|1.4|-0.01|0|0|138882754|79738500|26710200|165274400|245012880|245012880|271|4.06|19.06|231
2022-02-19 16:39:35|pink_usa_0563|AAGIY|0||202103|42|201103|202109|21.21|18.48|0.1|-0.37|2.78|2.48|2.3|2.31|0.09|0.16|0|0|1.19|1.58|10.58|9.99|0|0|0|0|0.87|0.54|0|0|85300619048|166447000000|2703000000|-20368082500|136401105373|0|18905296|45.11|-14.01|23397
2022-02-19 16:39:38|pink_usa_0564|AAIGF|0||202103|44|201009|202109|20.6|18.33|0.19|-0.37|2.72|2.48|2.26|2.32|0.09|0.16|0|0|1.09|1.58|10.58|9.99|0|0|0|0|0.83|0.73|0|0|85300619048|166447000000|2703000000|-20337840000|136431341688|0|824648|11.28|-13.5|23397
2022-02-19 16:39:40|pink_usa_0565|CHLKF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:39:41|pink_usa_0566|CTRYY|0||202106|35|201303|202112|7.68|3.58|1.27|0.74|0.77|0.27|1.57|0.76|1.56|1.76|-6.8|9.07|5.14|7.65|8.29|6.22|0|0|0|0|0.47|1.61|0|0|12767913204|28329556600|4884699700|57867119100|21005286304|0|799|23.36|-27.34|93472
2022-02-19 16:39:42|pink_usa_0567|CEOHF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:39:43|pink_usa_0568|HSNGY|0||202106|48|200912|202112|14.43|17.5|3.39|3.87|6.94|5.15|2.28|1.49|0.1|0.12|2.31|1.92|4.4|4.26|15.97|8.06|0|0|0|0|0.67|0.82|123568110800|166420173800|17614517838|11657315500|3936992500|26282255300|35177905680|0|59409|18.4|6.03|9704
2022-02-19 16:39:46|pink_usa_0569|SIOPF|0||202106|52|200812|202112|8.68|1.22|2.38|1.23|1.2|0.12|1.04|0.18|1.33|1.72|-15.38|-28.12|5.46|28.59|6.01|4.64|0|0|0|0|0.62|2.41|0|0|3900537385|11564997900|2645551800|27004229400|2731871448|0|11722|0.72|-77.52|30418
2022-02-19 16:39:47|pink_usa_0570|XIACY|19|202109|202109|10|201906|202112|25.65|15.33|1.47|1.05|1.52|1.27|3.7|2.83|0.13|0.19|-2.54|0.38|0|0|70.58|17.79|0|0|0|0|1.35|1.12|0|0|8256866850|12652698500|1102546100|50622396900|59230821806|62641041462|361650|11.86|-43.77|31366
2022-02-19 16:39:49|pink_usa_0571|CHKGF|0||202106|26|201506|202112|8.99|9.64|4|4.37|3.61|3.4|0.67|0.51|0.22|0.26|3.57|11.58|2.84|3.87|6.95|4.17|0|0|0|0|1.06|1.6|0|0|6845200993|5660247800|12176520400|30868419600|23643215278|0|21596|6.489|27.99|55000
2022-02-19 16:39:51|pink_usa_0572|AGPYY|0||202106|42|201106|202112|5.54|1.4|1.55|1.01|0.64|0.15|0.7|0.19|1.27|1.44|-1.89|2.2|8.98|27.66|7.24|6.14|0|0|0|0|1.02|2|0|0|2576301888|7426858800|2521382700|13105413200|2004746190|0|1998|25.59|-62.49|83463
2022-02-19 16:39:53|pink_usa_0573|CCOHY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:39:53|pink_usa_0574|NWSGY|0||202106|24|201512|202112|22.2|24.43|1.76|1.01|1.6|0.98|0.92|0.47|0.36|0.42|1.18|10.36|6.76|8.3|7.64|2.03|0|0|0|0|0.15|0.02|0|0|1392840152|3084162100|327919600|3673834100|3570868994|0|2069|9.13|0.33|14100
2022-02-19 16:39:55|pink_usa_0575|GULRY|0||202106|46|201006|202112|8.33|11.1|4.09|5.94|2.32|2.71|0.57|0.47|0.72|0.62|0|0|3.47|2.34|3.28|2.19|0|0|0|0|0.5|0.04|0|0|3617278087|2775163000|2490670000|7837463500|3617097515|0|85|21.985|-8.09|10000
2022-02-19 16:39:57|pink_usa_0576|SBMFF|42|202012|202106|48|200912|202112|30.04|9.63|21.28|5.92|18.36|4.88|6.91|3.41|0.27|0.54|0|0|0.64|1.16|36.91|36.91|0|0|0|0|0.38|-0.49|0|0|1018585864|1615345400|1349814400|14420362500|12959576810|12785279371|1092|0.688|-30.15|24443
2022-02-19 16:40:00|pink_usa_0577|SBHMY|42|202012|202106|17|201709|202112|80.77|9.73|34.43|5.79|27.97|4.76|5.61|3.33|0.27|0.54|0|0|0.95|1.53|36.91|36.91|0|0|0|0|0.65|0.16|0|0|1018585864|1615345400|1349814400|14101973200|12641238233|12471221759|1810|13.422|-26.25|24443
2022-02-19 16:40:03|pink_usa_0578|WARFY|0||202106|48|200912|202112|7.4|10.74|6.13|4.19|4.54|2.52|0.59|0.42|0.29|0.37|0|0|3.3|1.74|7.97|3.2|0|0|0|0|1.01|1.1|0|0|2902707446|2576317600|1678560700|15004186500|9028492467|0|4888|5.91|14.53|6700
2022-02-19 16:40:05|pink_usa_0579|MTRJF|0||202106|43|201003|202012|17.35|42.71|5.51|6.27|5.19|5.86|1.41|1.47|0.2|0.27|1.77|1.78|2.62|2.99|6.85|-0.81|0|0|0|0|1822.3|0.26|0|0|2332644738|3837427800|14515711700|34983851500|32763416625|0|3121|5.29|-2.04|34143
2022-02-19 16:40:07|pink_usa_0580|MTCPY|0||202106|15|201703|202012|23.81|43.5|5.81|6.25|5.34|5.84|1.57|1.46|0.2|0.27|2.78|1.8|3.99|3|6.85|-0.81|0|0|0|0|0.32|-0.67|0|0|2332644738|3837427800|14515711700|34859982300|32639547375|0|114|15.81|-4.18|34143
2022-02-19 16:40:08|pink_usa_0581|CKISY|0||202106|33|201309|202112|13.33|16.31|27.1|20.54|24.21|16|1.35|1.05|0.2|0.3|0|0|4.07|5.12|10.69|4.7|0|0|0|0|0.57|0.59|0|0|1077517227|1047297200|391303500|20148552600|15702215752|0|13870|31.16|23.06|2305
2022-02-19 16:40:10|pink_usa_0582|SCHYY|12|201412|202106|42|201006|202012|31.76|142.04|6.67|10.02|6.1|7.34|8.26|11.83|1.39|4.76|5.12|-1.97|5.7|5.95|11.88|-12.96|0|0|0|0|1.61|2.9|0|0|1554072833|861000000|8743000000|24721022900|18153022927|18103387580|2182996|22.43|-47.24|26186
2022-02-19 16:40:12|pink_usa_0583|ALEDY|0||202106|8|201912|202112|5.08|2.5|6.06|3.92|1.84|1.18|0.35|0.25|0.57|0.48|-3.42|-1.04|4.01|4.35|4.81|5.86|0|0|0|0|0.02|-0.33|0|0|799716096|808805600|203276900|4324668900|1300580525|0|31|9.25|-34.4|3097
2022-02-19 16:40:13|pink_usa_0584|BJWTF|0||202106|43|201103|202112|17.81|7.25|5.56|4|3.19|1.1|1.99|0.64|1.57|1.66|-9.57|-10.7|2.99|5.77|4.64|3.62|0|0|0|0|0.98|0.82|0|0|892112108|1924490300|756729300|13706132800|3783383544|0|301|0.3746|-10.8|20440
2022-02-19 16:40:16|pink_usa_0585|LFSYY|0||202106|30|201406|202112|13.91|10.59|5.68|8.1|3.95|2.91|3.59|1.51|3.93|4.75|10.04|14.1|6.4|11.85|10.24|2.54|0|0|0|0|0.57|1.2|0|0|1223112275|1084851800|860327400|2205609100|793611886|0|2254|13.21|-28.86|673
2022-02-19 16:40:17|pink_usa_0586|MDEVF|0||202106|36|201106|202006|43.87|33.78|53.63|5.06|52.31|0.98|1.6|1.52|1.31|5.96|-15.4|-28.18|0.61|0.49|4.19|-5.38|0|0|0|0|1.5|1.28|0|0|852960296|1890013000|6825059500|9233776500|1789048504|0|15887|1.18|-38.38|18178
2022-02-19 16:40:20|pink_usa_0587|CSPKF|0||202106|48|200912|202112|9.77|7.36|7.97|4.86|5.09|2.38|0.79|0.47|0.52|0.55|0|0|3.95|5.42|5.45|3.87|0|0|0|0|0.48|-0.56|0|0|844194667|1189086000|4312560000|5413340600|2668813602|0|2699|0.805|27.78|3314
2022-02-19 16:40:22|pink_usa_0588|CLPHY|0||202106|53|200809|202112|17.68|19.92|2.78|3.14|2.19|2.44|1.85|1.72|0.54|0.49|0|0|3.77|3.93|7.54|5.69|0|0|0|0|0.24|0.31|0|0|773960400|1104872100|19382275400|33054006300|25618209084|0|652720|10.14|10.82|8074
2022-02-19 16:40:25|pink_usa_0589|LKREF|0||202109|47|201003|202112|13.9|12.34|15.65|16.24|13.51|12.63|1|0.88|0.19|0.26|3.52|2.68|3.72|4.5|14.16|5.85|0|0|0|0|0.52|0.99|0|0|376083263|264863900|162360800|23594185800|18569705440|0|30067|8.8|-2.76|973
2022-02-19 16:40:27|pink_usa_0590|GGPXF|0||202106|34|201306|202112|7.92|1.44|39.81|-6.88|72.26|1.66|0.51|0.09|0.06|0.01|1|-0.35|3.25|4.26|2.97|6.67|0|0|0|0|0.33|0.95|0|0|549624273|781817000|30981000|-628269700|151338293|0|133|0.3357|-6.75|67
2022-02-19 16:40:29|pink_usa_0591|HNGKY|0||202106|42|200912|202006|10.36|48.87|10.14|7.66|8.52|5.73|0.53|0.36|0.16|0.19|2|1|3.28|4.15|8.15|-4.01|0|0|0|0|0.59|-0.29|0|0|1431595833|2352900000|136200000|16551577200|12346209550|0|86423|26.5|24.88|2686
2022-02-19 16:40:30|pink_usa_0592|HKHGF|0||202106|42|200912|202006|8.79|48.35|10.15|7.49|8.51|5.55|0.52|0.35|0.16|0.19|1.99|1.01|3.23|4.28|8.15|-4.01|0|0|0|0|0.36|0.14|0|0|1431595833|2352900000|136200000|16181515500|11973493276|0|7212|5.14|27.86|2686
2022-02-19 16:40:32|pink_usa_0593|LNNGY|0||202106|45|201009|202112|65.1|59.96|2.38|9.42|2.61|9.4|4.9|17.26|0.38|0.04|0.55|0.21|0.44|0.3|6.02|34.27|0|0|0|0|-0.15|1.49|0|0|394795796|960284000|339645600|26631044300|26318782698|0|3389880|263.6199|78.5|3928
2022-02-19 16:40:34|pink_usa_0594|NDGPY|0||202106|39|201203|202112|11.55|4.59|1.44|0.93|0.79|0.53|1.01|0.7|1.08|0.74|5.57|-4.14|3.15|6.37|5.43|9.98|0|0|0|0|0.79|-0.95|0|0|1041920248|1569426600|9314988800|8741028000|4962022650|0|2583|21.15|-23.01|19599
2022-02-19 16:40:36|pink_usa_0595|CWAFF|0||202109|47|201003|202112|10.94|7.51|3.61|3.02|1.69|1.21|1.31|1.21|1.43|1.68|0|0|2.63|3.67|4.64|5.25|0|0|0|0|0.56|0.26|0|0|348532792|732979600|567442600|4540901400|1828200640|0|514|1.12|37.86|10800
2022-02-19 16:40:38|pink_usa_0596|HUTCY|0||202106|11|201903|202112|20.44|23.6|0.2|0.14|1.25|1.13|0.56|0.49|0.26|0.25|5.46|4.98|5.5|6.01|6.64|2.06|0|0|0|0|0.74|0.35|0|0|329170962|657668100|411396800|89291800|746959958|0|9386|2.325|13.02|991
2022-02-19 16:40:39|pink_usa_0597|HTCTF|0||202106|15|201803|202112|15.99|23.96|0.32|0.15|1.44|1.15|0.65|0.5|0.26|0.25|32.88|4.99|3.67|6.11|6.64|2.06|0|0|0|0|0.53|0.55|0|0|329170962|657668100|411396800|101821400|759489561|0|26|0.1576|2.96|991
2022-02-19 16:40:41|pink_usa_0598|PCCWY|4|200606|202106|62|200412|202006|20.81|50.58|1.81|2.2|0.99|0.79|17.6|2.26|2.7|4.34|-16.56|-18.88|11.62|10.59|4.25|-0.89|0|0|0.08|0|0.35|-0.31|0|0|898378032|976970800|4260416800|10784116200|3903467190|3409389330|43679|5.05|-15.83|22000
2022-02-19 16:40:44|pink_usa_0599|PCWLF|4|200606|202106|47|200809|202006|18.39|47.94|1.98|2.16|0.87|0.75|3.48|2.12|2.7|4.34|-17.43|-22.67|6.33|8.77|4.25|-0.89|0|0|0|0|0.47|0.28|0|0|898378032|976970800|4260416800|10590875300|3671578145|3206851208|3775|0.475|-19.49|22000
2022-02-19 16:40:47|pink_usa_0600|CRPJY|0||202106|47|201003|202112|11|14.7|2.64|2.96|1.15|1.49|1.19|1.18|1.43|1.12|2.61|-7.62|4.75|3.53|4.32|3.92|0|0|0|0|0.49|1.54|0|0|805185088|557212200|24956721000|30738255600|15441526845|0|722|48.15|217.3|21780
2022-02-19 16:40:50|pink_usa_0601|KGBLY|0||202106|8|201912|202112|12.36|10.12|1.92|2.32|1.99|2.25|2.49|3.37|0.33|0.29|0|0|2.83|3.67|12.6|29.33|0|0|0|0|0.68|0.97|0|0|403660781|416937800|890141300|7287004100|7098624000|0|190|56.88|49.06|9700
2022-02-19 16:40:51|pink_usa_0602|ASMVY|11|202012|202106|26|201506|202112|30.84|20.96|2.55|2.04|2.47|2.09|3.3|2.52|0.2|0.23|0.41|2.54|2.67|4.01|38.13|10.5|0|0|0|0|0.75|0.39|0|0|314420075|528492200|513954600|4265588500|4374675120|4350430800|537673|31.8|-17.47|11900
2022-02-19 16:40:53|pink_usa_0603|PCFBY|0||202106|49|200909|202112|96.81|10.93|1.19|1.19|0.89|0.96|1|1.44|0.71|0.62|0.24|1.74|4.66|4.89|-1.14|8.73|0|0|0|0|0.51|2.72|0|0|491088769|226911000|1779803000|2305531900|1767504720|0|15539|7.3465|93.33|4660
2022-02-19 16:40:56|pink_usa_0604|MAWHY|2|200903|202109|46|201006|202112|15.95|22.99|2.3|2.58|2.43|2.49|3.75|4.49|0.26|0.31|1.46|-2.57|3.23|2.27|19.31|15.18|0|0|0|0|1.64|0.87|0|0|229439408|407762700|1070202500|6638716800|6472218750|4363610000|522|32.75|-15.57|28803
2022-02-19 16:40:58|pink_usa_0605|NGCRY|0||202112|38|201206|202112|84.35|848.17|4.06|6.18|4.28|5.73|2.83|2.18|0.24|0.33|4.43|0.34|5.48|2.6|19.14|-6.59|0|0|0|0|0.7|-0.2|0|0|171295185|102724000|2158722000|3905707000|3617505000|0|167|50|-30.75|6181
2022-02-19 16:40:59|pink_usa_0606|VPGLF|10|201312|202106|48|200912|202112|32.21|4.47|7.44|1.73|8.72|2.45|3.62|1.3|0.02|0.02|3.48|6.48|2.29|7.37|18.97|29.7|2|3|0|0|1.62|-0.75|0|0|235899688|252164500|32156600|599355000|840447186|757153689|528|0.4543|-15.08|234
2022-02-19 16:41:02|pink_usa_0607|VTKLY|0||202109|43|201103|202112|14.48|10.44|1.36|0.8|1.44|0.81|5.09|3.06|0.39|0.04|0|0|6.51|11.9|32.65|27.15|0|0|0|0|0.6|1.41|0|0|203070833|52200000|289000000|1899852500|1925652533|0|47427|7.63|-4.57|25000
2022-02-19 16:41:05|pink_usa_0608|CREQF|12|201312|202106|48|200912|202112|43.65|100.34|0.38|0.59|1.62|2.05|0.65|0.87|0.04|0.03|0|0|0|0|-2.43|0.86|1.9|1|0|0|0.88|0.19|0|0|180751269|226411600|30031100|89847500|315192820|0|1551|0.1346|149.03|360
2022-02-19 16:41:07|pink_usa_0609|HKSHY|0||202106|26|201312|202006|16.22|23.21|4.43|9.41|2.94|4.77|0.4|0.3|0.17|0.34|0|0|1.9|1.64|3.23|-2.48|0|0|0|0|-0.02|0.04|0|0|226261023|65560700|1773617300|3201534900|1623440500|0|506|19.69|21.39|5595
2022-02-19 16:41:09|pink_usa_0610|SIHBY|0||202106|46|201006|202112|17.22|6.4|3.46|2.13|3.14|2.11|1.65|1.37|0.9|1.2|-2.28|-5.71|9.34|12.67|6.27|5.64|0|0|0|0|-0.02|0.96|0|0|201410582|209120400|284600|1069591300|1060101360|0|207|3.44|-0.58|42
2022-02-19 16:41:11|pink_usa_0611|SBKFF|49|202112|202112|45|201009|202112|25.4|13.57|1.81|1.81|1.48|1.61|1.18|1.34|1.43|1.72|-4.18|-9.33|1.45|0.91|2.75|4.31|0|0|0|0|1.46|-0.14|374223464598|521654163900|32927822833|51389902800|5318440900|59194331800|52744456920|52726472790|12716|59.1|69.58|245652
2022-02-19 16:41:13|pink_usa_0612|LTOUF|35|202112|202112|31|201403|202112|23.76|28.12|2.17|2.28|1.42|1.68|3.11|3.24|1.99|1.63|2.74|13.87|1.46|2.03|4.63|3.98|3.36|4|0|0|1.19|-0.42|0|0|3508168360|6621397900|1756131800|45307997800|0|0|0||0|40253
2022-02-19 16:41:15|pink_usa_0613|MAHMF|33|202112|202112|33|201309|202112|21.09|21.98|1.69|2|0.88|1.09|2.64|2.36|1.75|1.77|-1.53|15.15|1.36|1.07|1|3.3|5|5|0|0|0.8|0.11|0|0|2248050311|2716704400|3141056300|22416537700|13675117500|12288835900|2269|11|10|40619
2022-02-19 16:41:17|pink_usa_0614|PPERY|44|202112|202112|34|201306|202112|13.36|15.07|2.53|2.7|3.94|3.29|1.98|1.7|0.34|0.46|3.27|2.93|3.72|3.03|12.28|9.48|0|0|0|0|0.87|0.9|58364504163|91397593100|10958210424|13732117800|3440135400|18876593500|22965898505|22965898505|620850|9.85|9.39|37840
2022-02-19 16:41:21|pink_usa_0615|BKRKY|42|202012|202012|48|200912|202112|21.57|27.87|7.32|5.17|10.42|6.38|2.83|2.61|0.47|0.34|0|0|3.87|2.4|11.11|11.11|0|0|0|0|0.91|0.25|53377647956|75858059700|10223724661|11384416600|801350600|28421782700|35062893580|35308896480|1019826|14.3|-5.89|61582
2022-02-19 16:41:23|pink_usa_0616|PBCRY|42|202112|202112|38|201206|202112|19.99|30.76|5.66|9.59|7.81|11.85|3.79|4.71|0.04|0.01|1.21|1.42|1.86|1.74|19.51|16.47|0|0|0|0|0.61|-6.83|42401192113|69099151900|7563515635|13170824500|1551850900|52048030500|64300266080|64300266080|465325|13.04|2.91|25370
2022-02-19 16:41:26|pink_usa_0617|PTAIY|45|202109|202109|41|201109|202112|14.92|13.66|1.72|1.36|1.56|1.1|2.78|1.41|0.66|0.44|0|0|3.13|2.31|9.73|6.19|3.28|3|0|0|0.82|0.66|0|0|2230489273|4242396000|5192112000|19912541000|16152938046|16153116000|301954|7.98|-5.73|186237
2022-02-19 16:41:28|pink_usa_0618|TLKMF|103|202109|202109|53|200809|202112|33.83|17.37|5.49|3.19|5.89|2.84|7.99|3.86|0.58|0.52|2.84|7.61|4.09|8|16.15|13.55|0|0|0|0|0.66|-0.65|0|0|1080549997|1249659000|11925891000|31389882600|27915732638|27915732638|25375|0.2818|20.32|20817
2022-02-19 16:41:31|pink_usa_0619|PIFMY|51|202109|202109|48|200912|202112|15.26|6.88|1.36|1.35|0.93|0.58|2.24|1.23|0.98|1.24|0.78|-5.92|3.51|4.44|6.24|6.04|0|0|0|0|0.73|0.69|0|0|1157935979|1382226400|2640826100|8928743900|3838801810|3838801810|20637|21.86|-10.04|90047
2022-02-19 16:41:33|pink_usa_0620|ADOOY|41|202109|202109|38|201206|202112|12.61|11.62|1.36|1.73|1.09|1.73|1.12|1.3|0.55|0.4|0|0|5.13|4.71|5.77|8.28|2.81|4|0|0|0.86|0.08|0|0|1005643564|1679771000|2670513000|5446593400|5245697440|5245697440|9167|8.2|46.43|9644
2022-02-19 16:41:35|pink_usa_0621|PUTKY|45|202109|202109|42|201106|202112|14.03|9.53|1.29|0.88|1.4|1.13|24.38|1.23|0.13|0.14|3.65|6.7|3.56|3.78|14.39|11.14|0|0|0|0|0.95|-0.22|0|0|1026904745|2122298700|2637985700|4348370100|5602664272|5602664272|11631|30.04|-22.56|28378
2022-02-19 16:41:38|pink_usa_0622|BSPDY|41|202109|202109|34|201306|202112|26.36|28.69|3.82|4.27|4.28|3.45|0.78|0.79|0.39|0.39|-4.14|6.88|0|0|9.51|1.73|0|0|0|0|-0.8|-1.25|0|0|559682305|736772200|37976000|2080296600|1681437360|1681437360|0|16.08|48.82|3296
2022-02-19 16:41:40|pink_usa_0623|PTPIF|39|202109|202109|32|201312|202112|153.57|42.27|4.77|4.6|4.45|4.79|7.36|4.13|0.46|0.31|0.09|-7.23|1.66|1.03|6.11|8.13|2.54|3|0|0|-13.69|-191.61|0|0|452246053|1895415000|2039470000|11133843300|12111616328|16361306248|93|0.56|-9.68|2083
2022-02-19 16:41:42|pink_usa_0624|GGNPF|47|202109|202109|25|201509|202112|14.61|9.51|1.33|0.45|1.25|0.47|2.56|1.01|0.27|0.01|0|0|5.32|8.58|14.17|10.22|0|0|0|0|0.95|-0.03|0|0|187226558|281927000|2051349300|3789692600|4021343920|4021343920|1295|2.09|-27.43|34544
2022-02-19 16:41:43|pink_usa_0625|GDNGY|47|202109|202109|9|201909|202112|9.73|9.48|0.69|0.44|0.69|0.47|1.45|1.01|0.27|0.01|0|0|6.85|8.63|14.17|10.22|4.66|4|0|0|1.34|0.75|0|0|187226558|281927000|2051349300|3775262000|4006913260|4006913260|19155|8.33|-25.96|34544
2022-02-19 16:41:45|pink_usa_0626|PITPY|41|202109|202109|36|201212|202112|27.69|23.75|3.54|2.6|4.03|3.07|2.98|2.08|0|0|0|0|4.93|10.08|14.71|8.57|0|0|0|0|0.19|-0.09|0|0|683415692|474780000|949366000|2624817300|3099597344|3099597344|877|8.42|-3.55|4746
2022-02-19 16:41:47|pink_usa_0627|PTXKY|45|202109|202109|35|201206|202103|46.32|50.79|2.06|1.57|1.44|1.31|2.02|1.73|1.03|0.52|1.59|2.67|0.98|1.63|1.68|-2.2|4.35|5|0|0|1.31|-0.62|0|0|192553414|253203000|3387971700|2829290700|2368337292|2368354164|11263|4.44|13.36|1560
2022-02-19 16:41:49|pink_usa_0628|PTKFY|43|202109|202109|38|201206|202112|29.32|25.01|3.36|2.83|3.47|2.98|6.03|4.03|0.04|0.03|1.81|2.52|1.74|2.13|19.2|15.19|0|0|0|0|0.8|-1.17|0|0|225971735|402421500|569150100|4908190000|5167741635|5167741635|0|22.05|1.47|12202
2022-02-19 16:41:51|pink_usa_0629|PTNDY|51|202109|202109|45|201009|202112|182.1|25.66|2.76|3.23|2.96|3.77|1.47|1.57|0.09|0.01|0|0|3.77|0.99|5.57|6.3|0|0|0|0|1.35|-2.87|0|0|277467311|469589000|1464666000|2845184000|3314763024|3314763024|172|16.68|-3.3|2963
2022-02-19 16:41:53|pink_usa_0630|PSGTY|44|202109|202109|41|201109|202112|18.94|16.67|2.81|1.84|2.58|1.25|3.07|1.27|0.37|0.56|0|0|3.37|3.1|13.81|4.43|4.48|3|0|0|1.16|0.87|0|0|293466731|247890400|3794158700|4428671500|3016177920|3016177920|2132|10.17|-41.52|10409
2022-02-19 16:41:56|pink_usa_0631|PTIZF|47|202109|202109|14|201806|202112|8.72|5.8|0.54|0.68|0.72|0.97|1.28|1.52|0.03|0.04|5.36|9.7|7.6|6.66|22.1|28.8|5.37|7|0|0|1.81|1.53|0|0|358531955|509912000|202540000|1111945100|1590006055|1590006200|2050|1.45|50.5|2366
2022-02-19 16:41:58|pink_usa_0632|PTMEY|47|202109|202109|40|201112|202112|15.53|5.99|3.66|1.55|3.38|1.36|2.83|0.76|0.3|0.18|2.25|2.13|2.8|0.87|13.68|10.95|5.27|6|0|0|0.98|0.38|0|0|140194391|113799100|462455300|972556800|849183672|847890684|1218|6.42|-18.22|6371
2022-02-19 16:42:00|pink_usa_0633|PTFRY|44|202109|202109|40|201112|202112|54.55|48.87|12.99|15.76|21.12|11.02|8.8|7.28|5.69|3.08|3.42|0.81|3.71|1.97|6.93|3.83|2.8|3|0|0|0.49|1.77|0|0|62316248|58070500|2508934500|6475808900|4568478816|4568478816|352|10.56|103.08|651
2022-02-19 16:42:02|pink_usa_0634|UNLRY|52|202112|202112|43|201103|202112|41.92|26.01|7.09|4.01|7.23|3.98|47.01|30.31|0.29|0.43|0|0|2.64|3.94|94.69|76.48|7.46|8|0|0|0.51|0.83|0|0|63961948|22763800|757489700|11233509900|11139800000|11139800000|2646|5.84|-48.09|4949
2022-02-19 16:42:04|pink_usa_0635|AIBGY|78|200812|202106|13|201809|202112|16.57|34.97|-1.26|-10.65|2.46|2.38|0.49|0.42|1.21|0.58|0|0|0|0|-4.07|1.06|0|0|0|0|2.87|2.48|69519775254|105048708200|5345071537|46544453400|765189300|-30406007600|6786000000|8799000|526|5|14.16|9356
2022-02-19 16:42:06|pink_usa_0636|BKRIY|40|200803|202106|16|201712|202112|11.84|17.62|1.81|0.46|1.13|0.92|0.54|0.51|2.82|2.21|-19.06|-87.15|4.62|8.33|0.4|1.46|0|0|0|0|1.7|1.67|88470268009|108254649000|6466528852|30035167200|1006765400|3137941300|6258200000|302507700|2063|5.8|34.07|9211
2022-02-19 16:42:08|pink_usa_0637|CRHCF|78|200806|202106|48|200912|202112|26.22|27.77|1.12|1.52|0.88|1.38|1.43|2.04|0.62|0.56|2.89|7.05|3.43|2.25|4.29|4.57|0|0|0|0|1.16|0.94|0|0|2368800155|6292000000|19100000000|44690819200|39461811200|24882575360|28834|51.2|22.49|77100
2022-02-19 16:42:12|pink_usa_0638|DCCPY|0||202109|25|201509|202112|23.79|19.9|0.45|0.42|0.42|0.4|3.08|2.23|1.01|0.63|-0.38|3.76|2|2.7|6.8|6.85|0|0|0|0|0.37|-0.02|0|0|1501879504|1930433400|2014450100|8647105100|8180911600|0|0|41.5|0|13606
2022-02-19 16:42:14|pink_usa_0639|KRYAY|0||202112|48|200912|202112|30.9|33.91|2.17|2.96|1.93|2.7|4.08|3.89|0.69|0.56|0.32|0.31|0.81|0.82|9.52|9.71|0|0|0|0|0.68|0.93|0|0|427089340|1193699500|2367811700|25301390300|22990305000|0|1557478|130|-12.65|26000
2022-02-19 16:42:16|pink_usa_0640|SMFKY|36|201712|202112|8|201912|202112|17.92|18.69|1.32|1.6|0.94|1.28|2.53|3|1.16|0.86|0|0|3.03|3.16|2.76|9.02|0|0|0|0|0.77|1.05|0|0|700150070|968048100|5220666400|17317346700|14249449338|13037370000|745116|55.01|14.06|48000
2022-02-19 16:42:18|pink_usa_0641|SMFTF|36|201712|202112|8|201912|202112|17.61|17.57|1.34|1.64|0.95|1.31|1.93|3.08|1.16|0.86|0|0|3.01|3.03|2.76|9.02|0|0|0|0|1.27|0.53|0|0|700150070|968048100|5220666400|17695536000|14627638686|13383390000|21348|56.47|20.02|48000
2022-02-19 16:42:20|pink_usa_0642|KGSPY|0||202106|25|201509|202112|27.73|38.11|2.29|3.39|2.16|3.3|4.65|6.81|0.46|0.6|-0.12|-1.13|0.84|0.41|9.65|12.64|0|0|0|0|0.37|2.21|0|0|306288552|1108393900|1453502600|21671517800|20856983250|0|77742|115.1|57.75|15500
2022-02-19 16:42:22|pink_usa_0643|EXPGY|0||202109|53|200809|202112|29.42|45.38|4.78|8.32|4.12|7.56|7.59|13.66|1.74|1.38|3.53|1.14|1.92|0.97|11.66|13.42|0|0|0|0|0.91|1.72|0|0|270629641|197000000|424000000|49278193000|43703808000|0|3105395|47.36|29.87|18059
2022-02-19 16:42:25|pink_usa_0644|GLAPY|0||202106|37|201209|202112|21.55|20.16|1.66|0.94|1.48|0.81|3.83|1.94|0.95|0.42|1.68|4.4|1.36|2.47|11.28|7.25|0|0|0|0|0.57|0.85|0|0|195586720|186358700|639879100|4522818400|3865709320|0|33603|66.8|1.75|7632
2022-02-19 16:42:28|pink_usa_0645|IRCUF|0||202106|33|201209|202012|16.7|34.95|2.64|2.8|2.51|2.64|9.3|2.78|1.44|0.72|0.56|-0.1|2.8|3.66|21.58|-4.37|0|0|0|0|0.53|0.66|0|0|69607104|156012900|434837000|965170400|913278220|0|3405|4.8775|-0.25|288
2022-02-19 16:42:29|pink_usa_0646|PDYPY|0||202106|27|201409|202106|94.72|509.34|5.02|3.76|4|3.21|28.25|1.82|1.79|0.29|0.61|-8.34|2.75|1.88|25.59|-0.52|0|0|0|0|1.02|1.44|0|0|290366068|862370400|526058400|30710158800|27257170720|0|4511961|77.6|-24.78|15120
2022-02-19 16:42:31|pink_usa_0647|ILPMY|0||202106|2|201912|202006|18.49|14.94|4.95|4.83|1.9|2.07|0.38|0.41|2.82|0.57|-143.87|-140.51|0|0|-3.08|-4.03|0|0|0|0|1.51|0.71|23966677300|22021505200|495807579|64261600|218965500|2053098800|882109270|0|3217|1.94|104.21|2255
2022-02-19 16:42:33|pink_usa_0648|GLVHF|0||202106|6|202006|202112|126.47|43.85|2.1|1.78|2.06|1.73|0.65|0.62|0.09|0.11|-2.81|-0.6|0|0|0.37|1.36|0|0|0|0|-0.02|-0.02|0|0|109859771|44359600|16761600|687355600|618769409|0|247|0.765|83.61|310
2022-02-19 16:42:34|pink_usa_0649|GNCGY|0||202109|47|201003|202112|54.4|24.59|1.01|0.62|0.73|0.48|3.22|1.57|1.23|0.71|7.59|-11|4.67|5.6|6.34|3.41|0|0|0|0|0.88|-0.45|0|0|82928583|159915600|485386100|1138349300|892496826|0|271|6.78|17.71|12955
2022-02-19 16:42:36|pink_usa_0650|CCGGY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:42:37|pink_usa_0651|CGPZF|0||202106|42|200912|202006|19.67|91.35|2.11|1.18|1.89|0.88|1.93|1.61|0.6|0.41|2.91|-14.75|3.22|5.87|5.8|-6.85|0|0|0|0|0.78|1.42|0|0|197459028|104986200|233446800|1424624400|1217954970|0|2884|3.1|-7.46|2653
2022-02-19 16:42:39|pink_usa_0652|BKHYY|47|202109|202109|44|201012|202112|14.25|9.3|-1.29|-8.29|2.07|3.26|0.85|1.04|0.98|0.44|3.42|4.2|2.54|3.44|4.15|7.82|0|0|0|0|0.58|0.5|92023662473|160540778200|21084170861|54634792600|1064627000|-34932066200|13865462078|13923414402|35365|51.91|60.02|9027
2022-02-19 16:42:42|pink_usa_0653|ISDAY|39|202109|202109|24|201412|202012|10.24|13.76|-0.97|-1.09|1.4|2.37|0.74|1.11|0.67|0.52|-2.79|-1.17|1.54|0.63|4.4|8|0|0|0|0|0.63|0.26|52122157353|80604852900|8165284906|14402460600|995620500|-3391916300|7333307100|7333307100|1094|63|78.96|8027
2022-02-19 16:42:43|pink_usa_0654|BZQIY|39|202109|202109|36|201212|202112|11.42|10.74|2.38|2.15|1.5|1.44|9.27|13.78|-1.65|9.01|0|0|11.39|9.42|7.01|13.31|6.74|8|0|0|0.78|0.15|0|0|604029386|556403600|2495734400|5754147200|3816370680|3919200000|451|6.9|42.27|5408
2022-02-19 16:42:45|pink_usa_0655|DGRLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:42:46|pink_usa_0656|DLKGF|51|202109|202109|38|201206|202112|49.77|1.87|3.68|3.49|1.14|0.6|2.43|2.43|6.92|11.03|4.87|13.62|6.85|18.08|0.7|7.23|0|0|0|0|0.19|0.61|0|0|3028319348|1060275200|6222395100|7842162600|1426113000|1402744200|1586|78|121.66|16
2022-02-19 16:42:48|pink_usa_0657|TTCNF|0|||-159|202209|198200|0|0|0|0|0|0|2.75|2.85|0|0|0|0|2.71|3.36|0|0|0|0|0|0|1.33|-0.21|0|0|28042550|101178000|22961000|357773900|413248635|0|0|3.075|15.6|823
2022-02-19 16:42:51|pink_usa_0658|TTTPF|7|202109|202109|4|202012|202112|91.44|15.11|3.49|2.49|4.17|3.37|1.97|2.16|0|0|-3.5|-9.27|3.67|6.25|14.61|16.62|0|0|0|0|729.05|0.33|0|0|75201056|333282000|19156000|813858300|0|0|0||0|722
2022-02-19 16:42:52|pink_usa_0659|IDTA|19|202109|202109|13|201809|202112|20.38|58.75|3.62|2.13|1723|2.01|12.66|5.09|-3.08|1.25|-2.81|-0.06|0|0|32.45|4.38|8.58|8|0|0|0.28|0.56|0|0|309715|399300|194600|2777900|2225080|2225080|1109|0.55|-79.63|
2022-02-19 16:42:55|pink_usa_0660|ARZGY|30|201606|202106|16|201712|202112|11.61|11.17|-3.54|-3.08|0.32|0.3|1.04|0.99|0.57|0.55|5.71|3.49|4.06|8.38|5.35|5.76|0|0|0|0|0.68|0.53|0|0|242456232306|401398309000|4505453600|-346969553900|33573885332|33250101690|73741|10.66|21.65|71860
2022-02-19 16:42:56|pink_usa_0661|UNCRY|53|202112|202112|16|201712|202112|10.61|16.1|3.37|0.3|1.24|1.57|0.43|0.47|2.62|1.56|-63.08|0.57|2.01|0.95|-0.57|0.94|0|0|0|0|1.51|0.18|650048854434|750735454300|43826203716|121608353500|10089212400|6518003600|0|0|0||0|80879
2022-02-19 16:42:58|pink_usa_0662|UNCFF|53|202112|202112|49|200909|202112|16.34|16.26|5.3|0.31|1.31|1.58|0.57|0.48|2.62|1.56|-33.99|0.57|2.36|0.94|-0.57|0.94|0|0|0|0|1.3|0.05|650048854434|750735454300|43826203716|121608353500|10089212400|6850191900|0|0|0||0|80879
2022-02-19 16:43:02|pink_usa_0663|ISNPY|51|202109|202109|48|200912|202112|14.63|69.66|3.99|3.56|1.11|1.25|0.63|0.65|2.29|1.32|-11.57|-3.06|5.7|9.35|1.11|0.58|0|0|0|0|1.36|1.08|453097980354|715183900900|16342907447|10790549700|12219546500|141913435200|50131708127|47852870093|4579695|15.53|9.91|97600
2022-02-19 16:43:05|pink_usa_0664|IITSF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:43:05|pink_usa_0665|ATASY|50|202109|202109|47|201003|202112|93.01|1600.32|4.78|5.14|2.29|1.4|2.47|1.76|3.14|4.68|0.27|13.63|4.65|8.05|3.19|0.02|2.3|2|0|0|0.75|0.98|0|0|5362804700|9521619100|733056800|59775028600|16245474112|16245474112|59934|9.92|10.96|29197
2022-02-19 16:43:08|pink_usa_0666|MDIBY|26|201606|202106|18|201706|202112|10.33|10.24|13.89|10.7|3.45|3.16|0.76|0.74|2.52|2|4.34|7.21|4.52|6.67|2.23|2.41|0|0|0|0|0.91|0.25|28072923174|32058245500|743147041|2834452700|522894400|33257337900|9744779870|9664210870|397571|11.3|23.2|5063
2022-02-19 16:43:09|pink_usa_0667|ESOCF|51|202109|202109|48|200912|202112|34.9|31.65|1.53|1.34|0.65|0.89|1.38|2.29|1.73|2.17|3.66|3.3|5.38|5.37|2.74|2.13|0|0|0|0|0.85|1.8|0|0|15130487771|48816711300|117047828800|124638716200|79018085261|85425639898|477721|7.776|-22.1|66021
2022-02-19 16:43:12|pink_usa_0668|ENLAY|51|202109|202109|48|200912|202112|34.46|31.32|1.53|1.33|0.64|0.89|1.37|2.28|1.73|2.17|1.98|3.28|5.75|5.41|2.74|2.13|2.78|4|0|0|0.89|1.77|0|0|15130487771|48816711300|117047828800|124135707500|78576047361|84947757267|8559669|7.7325|-22.3|66021
2022-02-19 16:43:15|pink_usa_0669|TIAOF|83|202109|202109|53|200809|202112|20.57|1.49|1.9|2.12|0.67|0.57|0.76|0.34|1.59|1|5.57|-13.28|6.52|2.36|2.19|12.75|0|0|0|0|0.77|0.06|0|0|7172949145|6923443100|20636940800|39315790900|10389328733|10389328733|43006|0.49|9.21|42811
2022-02-19 16:43:18|pink_usa_0670|TIAIY|83|202109|202109|72|200312|202112|21.11|1.38|1.95|2.07|0.69|0.52|0.85|0.33|1.59|1|10.77|-7.6|7.64|7.19|2.19|12.75|0|0|0.01|0|0.85|0.39|0|0|7172949145|6923443100|20636940800|38566275200|9668436672|9668436672|142423|4.56|-10.97|42811
2022-02-19 16:43:22|pink_usa_0671|TIIAY|83|202109|202109|72|200312|202112|26.09|1.47|2.1|2.11|0.85|0.57|1.03|0.35|1.59|1|5.68|-13.13|4.14|2.4|2.19|12.75|2.97|3|0.02|0.01|0.98|-0.45|0|0|7172949145|6923443100|20636940800|39191755200|10601356000|10601356000|1288613|5|9.41|42811
2022-02-19 16:43:27|pink_usa_0672|TIAJF|83|202109|202109|53|200809|202112|23.89|1.38|1.78|2.07|0.58|0.53|0.59|0.33|1.59|1|10.25|-7.09|6.5|7.02|2.19|12.75|0|0|0|0|0.14|-1.12|0|0|7172949145|6923443100|20636940800|38523869600|9859260941|9859260941|1392|0.465|-7|42811
2022-02-19 16:43:29|pink_usa_0673|SNMRY|49|202109|202109|46|201006|202112|13.92|11.19|8.3|9.89|4.84|5.3|2.21|2.32|1.86|2.28|7.41|25.36|7.13|5|6.03|8.9|2.56|3|0|0|0.64|0.59|0|0|1391794079|2221208500|20094846600|36307262900|19469933439|19465958359|703922|11.905|11.37|3388
2022-02-19 16:43:31|pink_usa_0674|BNCDY|51|202109|202109|23|201603|202112|13.19|10.33|1.35|0.99|1.6|1.75|2.22|2.18|0.19|0.03|5.75|0.26|5.86|12.43|17.09|20.26|0|0|0|0|0.77|0.79|20358600032|28795103200|771364694|3059036700|292377200|3926297300|6904106250|6916046250|5623|18.75|7.63|3174
2022-02-19 16:43:33|pink_usa_0675|TEZNY|51|202109|202109|41|201109|202112|14.65|16.99|7.92|8.85|4.36|5.31|2.56|3.02|2.44|2.59|3.71|1.46|4.31|4|5.63|4.94|2.54|3|0|0|0.63|1.13|0|0|1887620608|3007388700|17323686500|27120056600|16175588208|16175588208|966303|24.18|5.52|4996
2022-02-19 16:43:36|pink_usa_0676|TERRF|51|202109|202109|47|201003|202112|13.59|15.7|7.87|8.45|4.2|4.88|2.51|2.78|2.44|2.59|2.25|1.33|5.22|4.33|5.63|4.94|0|0|0|0|-0.07|-0.21|0|0|1887620608|3007388700|17323686500|25888825500|14944357021|14944357021|496|7.4465|0.75|4996
2022-02-19 16:43:38|pink_usa_0677|DNIYY|30|201606|202106|18|201706|202112|17.64|14.7|-0.04|0.02|0.37|0.38|0.6|0.59|0.3|0.27|0|0|1.75|1.13|2.42|3.25|0|0|0|0|0.97|1.33|0|0|1957404039|1980070700|1185772100|73646200|1404102145|1409842100|4259|18.95|70.41|8668
2022-02-19 16:43:40|pink_usa_0678|BZZUY|32|201612|202106|16|201712|202112|9.47|6.49|1.45|1.1|1.33|1.06|1.06|0.88|0.41|0.3|2.44|4.51|0.59|1.44|9.44|11.3|0|0|0|0|0.97|0.85|0|0|741647039|1130201200|3643895700|4364304000|4080880494|4365495432|6979|10.62|-10.46|9683
2022-02-19 16:43:41|pink_usa_0679|PRYMY|53|202109|202109|48|200912|202112|26.42|28|0.77|0.92|0.57|0.7|3.16|3.13|1.44|1.29|0.27|0.39|2.05|1.63|5.03|4.97|6.08|7|0|0|-0.14|0.86|0|0|787432496|1181938100|3141009200|12951509000|9867334854|9867334854|469835|18.73|6.51|30096
2022-02-19 16:43:43|pink_usa_0680|MONRF|13|201512|202106|20|201612|202112|33.03|40.52|6.53|9.5|6.77|9.19|8.35|7.51|0.1|0.08|0|0|0.91|0.77|26.66|21.67|0|0|0|0|0.5|1.08|0|0|336447505|481476600|1092084600|18862044200|19139903100|17664508900|8676|71|22.19|4561
2022-02-19 16:43:45|pink_usa_0681|PRDSY|0||202103|41|201106|202109|29.62|59.2|3.48|4.36|3.62|4.32|4.09|4.52|0.24|0.25|2.21|0.71|2.93|0.7|12.28|6.18|0|0|0|0|0.71|0.88|0|0|625347710|719573100|4207051200|15619201200|15480885200|0|21172|12.1|-5.84|12619
2022-02-19 16:43:47|pink_usa_0682|TDPAY|8|201112|202106|8|201806|202006|42.37|19.45|1.62|2.14|1.51|1.99|1.27|1.61|0.29|0.32|-19.83|-12.45|2.56|3.4|2.93|-0.93|0|0|0|0|0.28|1.28|0|0|259406354|223900600|650227600|2031749900|1886331780|1744735800|67|5.7|70.15|4596
2022-02-19 16:43:49|pink_usa_0683|ATGSY|30|201606|202106|10|201712|202006|21.22|7.61|0.77|0.99|0.54|0.77|3.69|1.83|1.97|2.05|0|0|2.27|4.94|-1.18|-16.16|0|0|0|0|0.42|1.49|0|0|290510036|1168494000|2649262600|2471608100|1683163280|1919336940|61|6.7|2.24|31092
2022-02-19 16:43:51|pink_usa_0684|FINMY|50|202109|202109|48|200912|202112|30|10.27|0.63|0.54|0.33|0.25|1.05|0.6|1.36|0.79|2.89|25.97|3.63|1.94|1.3|3.67|1.77|2|0|0|1.37|-0.11|0|0|1443317767|541673300|3066707300|9070752200|4095236744|4095236744|31664|3.56|0.57|49980
2022-02-19 16:43:53|pink_usa_0685|MDIUY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:43:54|pink_usa_0686|SFRGY|47|202109|202109|33|201309|202112|32.55|54.43|2.68|3.08|2.71|3.21|6.12|5.13|0.27|0.23|0.89|0.26|1.95|2.31|18.21|7.4|7.13|7|0|0|0.49|0.9|0|0|194751740|501609200|754059100|4103559900|4388574002|4380377546|48157|13.06|34.68|3777
2022-02-19 16:43:56|pink_usa_0687|AEMMY|32|201612|202106|16|201712|202112|13.12|10.16|1.26|1.28|0.71|0.74|1.35|1.54|1.21|1.1|0|0|4.75|4.53|5.09|7.04|0|0|0|0|0.34|-1.2|0|0|631756571|397470000|6410691600|11577250400|6577934330|6856922469|0|10.795|58.98|13213
2022-02-19 16:43:57|pink_usa_0688|PIAGF|51|202109|202109|48|200912|202112|31.74|17.27|0.84|0.45|0.61|0.57|2.05|2.5|1.41|1.46|2.1|17.16|3.79|5.48|4.01|6.03|3.83|4|0|0|0.81|0.47|0|0|181121606|230957000|348127700|879474300|1110605258|1110605258|4244|3.11|-5.76|6045
2022-02-19 16:44:00|pink_usa_0689|TCCHF|0||202106|10|201906|202112|31.6|31.39|3.03|3.15|3.15|3.35|7.03|6.38|1.05|0.3|0|0|2.16|2.38|24.81|17.49|0|0|0|0|0.71|-0.36|0|0|98440445|248579800|195862500|2125117600|2262921100|0|11240|11.24|-0.09|2046
2022-02-19 16:44:01|pink_usa_0690|BCUCY|18|201512|202106|20|201612|202112|52.63|114.31|4.25|6.1|4.13|5.95|8.27|13.96|0.49|0.57|0|0|0.81|1.11|9.32|7.74|0|0|0|0|0.3|1.59|0|0|60647112|75278900|781430800|4768864200|4651200000|4651343640|93276|34.2|46.78|2127
2022-02-19 16:44:03|pink_usa_0691|RZSMF|50|202106|202106|20|201612|202112|14.87|5.43|0.59|0.6|0.53|0.51|3.11|1.32|1.54|0|0|0|0|0|-10.31|27.03|3.26|4|0|0|-0.09|0.71|0|0|32462395|46411200|203910400|607694500|522557840|522557840|25|1.01|36.09|3134
2022-02-19 16:44:05|pink_usa_0692|MBFJF|101|202112|202112|13|201809|202112|11.57|6.22|-8.49|-7.18|2.33|1.49|0.64|0.43|2.81|3.45|-33.47|12.78|2.94|4.44|0.97|1.75|0|0|0|0|1.46|-0.72|1.16053298777E+12|1.9224292517E+12|388627394775|959247440100|10941440000|-331830507500|0|0|0||0|163500
2022-02-19 16:44:09|pink_usa_0693|SMFNF|57|202112|202112|53|200809|202112|38.44|9.27|0.1|-11.02|5.8|1.75|2.45|0.42|2.64|2.61|-6.34|7.58|16.39|5.17|1.92|1.61|0|0|0|0|12.57|-0.74|1.10916936855E+12|1.3829146686E+12|344730221596|636101247900|12887826200|-301900540500|0|0|0||0|98100
2022-02-19 16:44:11|pink_usa_0694|JPHLF|27|202112|202112|23|201603|202112|47.85|6.54|-3.78|-4.18|0.38|0.28|0.35|0.24|0.1|0.4|-1.72|10.81|4.81|5.87|2.36|2.05|0|0|0|0|0.18|0.57|1.64785274104E+12|1.6706150548E+12|492410449538|530487941200|26600715700|-460890016000|28778183969|29104103974|5758|7.754|0.83|377757
2022-02-19 16:44:12|pink_usa_0695|JPSTF|27|202112|202112|23|201603|202112|14.29|9.25|-30.78|-25|2.93|1.79|0.38|0.33|0.1|0.42|-3.65|3.51|4.64|5.08|2.52|2.18|0|0|0|0|0.03|0.04|1.66113617508E+12|1.6851340635E+12|476216999431|516237957500|1678881900|-468841069000|33570351765|33570360720|347|8.955|8.81|15810
2022-02-19 16:44:14|pink_usa_0696|MZHOF|63|202112|202112|47|201003|202112|13.98|5.55|-4.03|-8.02|1.85|1.39|0.67|0.39|4|2.36|-16.58|-24.88|4.1|2.76|1.49|1.94|0|0|0|0|0.53|-1.35|1.0642309749E+12|1.2886322008E+12|284048884524|397175224700|9604631200|-190384453600|0|0|0||0|69801
2022-02-19 16:44:16|pink_usa_0697|RSNHF|53|202112|202112|49|200909|202112|7.52|6.8|-9.53|-17.42|1.68|1.31|0.59|0.42|1.78|4.32|59.98|66.37|3.68|2.37|3.7|1.26|0|0|0|0|0.47|-0.93|415507323188|521769385800|92534994506|231249277200|3112549400|-124705538300|9518580453|9562605036|974|3.966|17.34|30300
2022-02-19 16:44:19|pink_usa_0698|SUTNY|53|202112|202112|43|201103|202112|10.21|7.89|-0.32|-2.3|1.45|1.15|0.65|0.51|4.53|5.52|-15.65|-12.28|3.16|4.1|1.24|0.92|0|0|0|0|0.89|-0.38|292709615110|357410714500|106821849183|165230495500|1947237800|-25248984500|12641853600|12650138888|582133|3.375|10.66|24606
2022-02-19 16:44:22|pink_usa_0699|CMTDF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:44:22|pink_usa_0700|TOYOF|133|202112|202112|53|200809|202112|16.07|8.89|1.19|1.42|0.68|0.9|1.12|1.17|1.01|1.01|2.2|3.97|2.4|2.49|4.79|6.3|0|0|0|0|0.65|-0.22|0|0|35053300047|65660605900|106437822600|414178180100|0|0|0||0|371365
2022-02-19 16:44:26|pink_usa_0701|DSEEY|41|202112|202112|36|201212|202112|11.31|7.38|16.03|15.8|2.01|1.62|0.92|0.7|9.29|9.96|-17.66|39.75|3.19|6.7|0.91|0.86|0|0|0|0|0.89|-0.69|35679883903|45438454500|34039136742|44861725300|7890137600|84635446300|8392496878|8464225492|78218|5.66|31.02|15486
2022-02-19 16:44:29|pink_usa_0702|SNEJF|150|202109|202109|53|200809|202112|24.98|14.73|0.6|1.5|0.61|1.45|1.43|2.02|0.79|0.39|1.34|0.13|0.89|0.52|2.43|10.89|0|0|0|0|1.21|0.31|0|0|11894880031|19848568300|12670341500|135111640000|0|0|0||0|109700
2022-02-19 16:44:33|pink_usa_0703|MSADY|52|202112|202112|47|201003|202112|67.17|10.81|0.23|0.12|0.38|0.39|0.7|0.58|0.16|0.27|3.14|5.32|3.33|4.64|3.13|4.85|0|0|0|0|0.82|-0|0|0|10799159618|20166031400|4251347900|5262149000|17264525030|17324936633|1031187|15.645|5.18|40681
2022-02-19 16:44:35|pink_usa_0704|CHBAY|53|202112|202112|24|201512|202112|10.12|8.67|-3.87|-5.07|2.7|2.23|0.55|0.45|0.78|1.68|-8.19|1.74|2.53|3.34|3.66|1.85|0|0|0|0|0.84|-0.5|110779411320|126381129300|13174040365|31417443600|1102595900|-9963955700|4341111684|4369914783|421|29.445|2.81|6997
2022-02-19 16:44:37|pink_usa_0705|CJPRY|54|202112|202112|46|200906|202012|13.65|122.9|3.37|7.32|1.85|3.25|1.29|0.82|1.16|1.23|0|0|0.96|0.87|5.28|-1.32|2.18|1|0|0|0.35|-1.04|0|0|3533921981|5326587600|46028184000|59522646700|26328779994|26331730284|1273259|13.38|-1.87|38231
2022-02-19 16:44:40|pink_usa_0706|HNDAF|152|202109|202109|53|200809|202112|22.59|7.59|0.84|0.74|0.49|0.42|0.95|0.65|0.9|0.78|2.5|8.9|2.73|4.42|5.37|4.66|0|0|0|0|0.93|-0.37|0|0|9296547636|26919960200|69929672700|96546558700|0|0|0||0|211374
2022-02-19 16:44:44|pink_usa_0707|DCNSF|50|202112|202112|37|201209|202112|379.1|5.41|3.7|0.16|4.35|0.31|15.93|0.5|0.18|0.18|2.97|3.71|2.2|3.72|4.53|8.57|0|0|0|0|0.28|0.54|0|0|8129036454|16567832600|9845179100|11942297600|22011265272|22148512314|701|20.94|35.1|64467
2022-02-19 16:44:46|pink_usa_0708|HACBY|49|202112|202112|45|201009|202112|11.35|5.56|-0.32|-1.35|1.72|1.21|0.44|0.19|0.96|4.14|-25.8|-193.45|2.37|3.88|2.61|0.81|0|0|0|0|0.6|-0.06|65725953524|69621507900|10165716096|38116443000|293522100|-1764965200|1576209102|1578214539|3370|32.19|1.16|4968
2022-02-19 16:44:48|pink_usa_0709|TDHOY|53|202112|202112|44|201012|202112|15.85|10.62|0.1|-0.06|0.4|0.36|0.77|0.51|0.08|0.1|2.53|3.95|3.05|3.65|5.95|4.37|0|0|0|0|1.45|-0.76|0|0|6258146702|8442700000|3224720000|-1295034800|7322004127|7408705392|31226|6.355|11.79|20881
2022-02-19 16:44:50|pink_usa_0710|SHZUY|53|202112|202112|17|201709|202112|12.03|9.9|-1.03|-3.22|3.07|2.54|0.5|0.41|0.59|1.14|-3.23|-6.09|2.52|3.28|3.26|2.12|0|0|0|0|-0.02|0.31|89287697685|100309547700|8229435031|19654442400|486579200|-5449428800|4079643494|4239531959|1328|72.315|2.94|6372
2022-02-19 16:44:51|pink_usa_0711|SFBQF|18|202112|202112|7|202003|202112|13.99|14.38|2.23|2.16|1.29|1.22|5.36|4.52|4.17|3.94|6.18|6.58|5.96|5.95|7.38|5.6|0|0|0|0|0.16|-0.06|0|0|12172129807|16110669100|20057623600|109648127100|61395233580|62043615000|149479|13.05|3.33|65920
2022-02-19 16:44:52|pink_usa_0712|MITSY|131|202112|202112|119|199203|202112|25.95|6.73|3.97|0.69|1.25|0.43|1.38|0.91|2.57|0.97|3.15|9.19|1.96|3.41|3.69|7.96|1.73|2|0.01|0.02|0.53|0.17|0|0|12390267061|15011045200|18358971900|66992861900|0|0|0||0|54230
2022-02-19 16:44:57|pink_usa_0713|NSANY|115|202112|202112|100|199612|202112|53.33|45.72|0.9|0.88|0.4|0.23|1.35|0.51|1.67|1.65|0.2|17.31|2.63|9.28|2.21|1|2.37|2|0.04|0.02|0.73|0.22|0|0|8747841077|15546957500|36961342100|71701370600|0|0|0||0|147553
2022-02-19 16:45:04|pink_usa_0714|SKLKY|53|202112|202112|43|201103|202112|12.35|7.55|1.92|0.31|1.17|1.23|0.54|0.45|2.07|1.67|-23.83|-18.51|0.75|0.61|1.48|2.23|0|0|0|0|0.85|-2.13|59124881669|55617590300|10206254790|15490707100|538371600|973998400|3708595197|3708861467|3032|3.555|50.3|7343
2022-02-19 16:45:06|pink_usa_0715|NTDOY|56|202112|202112|49|200909|202112|57.1|13.84|2.45|2.84|3.67|3.76|2.51|3.6|0|0|0|0|1.93|3.81|10.12|25.74|3.87|7|0|0|0.6|-0.08|0|0|10288877482|13332806300|731585000|44408363500|54991314315|54991314315|22640877|58.59|-22.78|6574
2022-02-19 16:45:10|pink_usa_0716|PCRFY|151|202109|202109|109|199409|202112|60.16|11.8|0.39|0.45|0.43|0.38|1.39|1|0.47|0.5|1.88|2.67|1.35|2.1|0.42|5.59|3.6|6|0.05|0.1|0.84|-0.17|0|0|11310498638|9126246700|11396022500|29636926200|0|0|0||0|240786
2022-02-19 16:45:15|pink_usa_0717|YAHOY|54|202112|202112|50|200906|202112|23.06|72.84|4.16|3.77|4.52|2.96|3.74|1.75|0.48|0.61|1.65|0.09|1.76|0.91|16.52|1.72|5.19|4|0|0|0.97|-1|0|0|4836011778|10738024400|2826353000|49158767100|0|0|0||0|34332
2022-02-19 16:45:17|pink_usa_0718|FUJHY|54|202112|202112|46|201006|202112|12.94|14.95|0.53|0.26|0.66|0.5|1.71|0.84|0.38|0.19|3.43|3.06|2.51|2.81|12.43|3.04|4.67|4|0|0|0.26|0.05|0|0|6631307835|9090652400|7172508700|7193089200|13650299350|13651354000|730338|8.9|-8.25|45511
2022-02-19 16:45:21|pink_usa_0719|NTTYY|111|202112|202112|107|199503|202112|23.15|6.56|1.51|1.46|0.95|0.87|1.44|1.35|0.68|1|5.81|1.09|2.07|3.6|4.14|8.77|4.42|7|0.01|0.01|0.31|-0.27|0|0|10549494849|7626413500|86991827200|161417550900|0|0|0||0|371816
2022-02-19 16:45:26|pink_usa_0720|DNZOY|54|202112|202112|47|201003|202112|18.28|22.13|0.77|1.28|0.84|1.26|1.22|1.75|0.19|0.24|1.79|3.91|1.94|1.63|5.49|5.42|2.94|3|0|0|0.52|1.3|0|0|9397340318|7103040900|16910357600|64721142400|61331173512|61527208800|1026927|40.08|44.01|196126
2022-02-19 16:45:30|pink_usa_0721|ORXCF|91|202112|202112|53|200809|202112|11.3|10.86|4.79|2.87|1.57|1.74|0.78|0.87|3.71|1.59|4.6|5.7|2.77|3.57|2.5|3.3|0|0|0|0|0.94|-0.65|10529464978|19825922200|9758544425|26677344100|19592552200|40808064400|0|0|0||0|52340
2022-02-19 16:45:32|pink_usa_0722|SHECY|54|202112|202112|50|200906|202112|20.55|20.92|2.22|3.87|2.72|4.52|1.69|2.65|0.01|0.01|1.83|1.48|1.8|1.48|8.63|14.25|3.06|4|0|0|0.85|0.32|0|0|6906339950|11001748600|10895878300|62055191400|72523309545|72603887445|2918989|43.65|3.28|26524
2022-02-19 16:45:35|pink_usa_0723|NPPXF|111|202112|202112|51|200903|202112|11.24|6.28|1.19|1.42|0.69|0.87|0.9|1.35|0.68|1|5.97|-0.7|2.97|1.83|4.14|8.77|0|0|0|0|0.29|-0.59|0|0|10549494849|7626413500|86991827200|160527153700|0|0|0||0|371816
2022-02-19 16:45:38|pink_usa_0724|KYCCF|47|202112|202112|47|201003|202112|36.01|64.46|11.05|23.71|12.79|25.07|4.12|8.39|0|0|0.17|0.14|0.23|0.15|12.23|14.44|4.53|5|0|0|0.53|0.2|0|0|5890773927|7823563500|210576100|144157211200|156635497499|156635497499|1852532|645.849|16.5|8380
2022-02-19 16:45:41|pink_usa_0725|NHOLF|47|202112|202112|36|201212|202112|14.68|7.29|0.28|0.25|0.41|0.43|0.84|0.81|0.19|0.26|2.99|4.13|2.87|3.96|3.8|9.33|0|0|0|0|0.14|-0.53|0|0|6899115306|10021394900|3111758700|9149141500|15397979746|15429971651|1336|44.495|20.26|47931
2022-02-19 16:45:43|pink_usa_0726|SMPNY|47|202112|202112|23|201603|202112|11.01|6.93|0.29|0.24|0.43|0.42|0.85|0.8|0.19|0.26|3.71|4.23|3.47|3.96|3.8|9.33|0|0|0|0|0.28|-0.13|0|0|6899115306|10021394900|3111758700|8233820900|15178161862|15209694865|410408|21.9299|16.28|47931
2022-02-19 16:45:44|pink_usa_0727|SZKMY|54|202112|202112|48|200912|202112|16.66|10.37|0.52|0.54|0.56|0.56|1.43|1.19|0.48|0.41|0.32|-1.24|1.3|2.29|5.74|6.06|4.78|5|0|0|0.49|-0.53|0|0|8427697690|9652191600|8711307900|18016699500|18608716195|18610157121|1350005|153.29|-17.23|103891
2022-02-19 16:45:46|pink_usa_0728|SVNBY|53|202112|202112|17|201709|202112|18.53|11.32|-3.71|-5.64|3.4|2.54|1.56|1.12|0.84|0.46|6.3|7.8|3.94|4.87|7.1|6.01|0|0|0|0|0.22|-0.17|5120237825|7566669800|5780977169|8504929100|202364000|-5001512200|2379691688|2379691688|219|20.24|-3.02|1095
2022-02-19 16:45:48|pink_usa_0729|MARUY|55|202112|202112|51|200903|202112|9.33|5.62|0.59|0.41|0.2|0.25|0.91|1.01|2.34|1.18|-2.11|8.18|3|4.36|3.35|8.92|2.27|3|0|0|0.6|-0.44|0|0|7699568569|9391474200|7922959800|28051271800|17048360550|17075822920|531744|98.15|46.89|53059
2022-02-19 16:45:51|pink_usa_0730|DSNKY|54|202112|202112|41|201109|202112|40.57|61.31|2.27|4.14|2.69|5.23|2.14|3.79|0.26|0.12|4|2.36|2.84|0.94|6.56|6.36|5.44|6|0|0|0.73|-0.96|0|0|5583586882|6945543300|2575915900|38995593400|44404176501|49068400008|1355651|25.576|-24.26|16033
2022-02-19 16:45:54|pink_usa_0731|DSKYF|54|202112|202112|48|200912|202112|36.58|62.13|2.09|4.2|2.44|5.3|1.99|3.84|0.26|0.12|3.12|1.86|3.09|0.47|6.56|6.36|0|0|0|0|0.7|-1.36|0|0|5583586882|6945543300|2575915900|39592834400|43195805104|47733101040|144844|24.88|-23.2|16033
2022-02-19 16:45:56|pink_usa_0732|SBHGF|46|202109|202109|30|201406|202112|11.49|6.57|3.45|3.1|1.49|1.33|1.07|1.27|2.19|3.27|-4.98|-8.37|3.26|4.19|2.52|4.87|1.44|2|0|0|1.04|0.11|0|0|4882240923|7636928900|382055500|18310812400|6893250955|8032002905|11507|28.15|17.78|9209
2022-02-19 16:45:58|pink_usa_0733|TKOMY|53|202112|202112|49|200909|202112|40.76|11.46|0.55|0.62|0.65|0.76|0.99|1.05|0.05|0.05|4.83|5.15|1.55|3.49|6.06|10.27|0|0|0|0|0.6|-0.36|0|0|6017466269|9109118700|2950411400|32233772700|38219381271|38209853970|3273898|56.01|6.2|43443
2022-02-19 16:46:02|pink_usa_0734|MIELY|55|202112|202112|51|200903|202112|20.63|11.8|0.62|0.59|0.62|0.67|1.52|1.09|0.3|0.12|1.24|4.69|1.66|2.81|7.31|7.37|5.02|6|0|0|0.74|-0.11|0|0|5145448550|6089430600|7380556000|24300272200|27271861126|27330204268|2964735|25.66|-12.12|145653
2022-02-19 16:46:07|pink_usa_0735|MZDAY|54|202112|202112|46|201006|202112|13.07|6.09|0.34|0.17|0.26|0.16|1.02|0.45|0.97|0.71|-0.78|5.7|3.11|4.88|2.58|3.84|4.81|5|0|0|1.11|-0.2|0|0|4994002288|6673259600|9704453200|5198853300|4861570048|4862179881|297777|3.8597|18.03|49786
2022-02-19 16:46:10|pink_usa_0736|ITOCY|55|202112|202112|51|200903|202112|7.85|7.61|0.9|0.67|0.39|0.43|1.1|1.36|1.57|0.71|5.34|4.42|3.12|2.66|5.87|10.18|2.98|4|0|0|0.69|0.23|0|0|5773026085|4625678300|16503952400|70333301700|45373899625|45309485267|1458137|61.01|7.96|171829
2022-02-19 16:46:13|pink_usa_0737|SSUMY|55|202112|202112|51|200903|202112|13.89|14.14|1.2|0.82|0.42|0.4|0.76|0.75|1.74|1.08|1.23|6.28|4|4.82|2.85|5.05|2.31|3|0|0|0.7|-0.02|0|0|8382796615|7189949600|9061845100|38548981200|18485432358|18507614400|463822|14.79|13.65|103443
2022-02-19 16:46:16|pink_usa_0738|MIUFY|54|202112|202112|48|200912|202112|30.55|6.76|5.73|5.52|1.49|0.48|2.11|0.64|6.6|5.82|0|0|3.29|4.8|1.11|1.28|0|0|0|0|0.11|0.25|0|0|1723589745|3269160600|29190422600|65024459100|7020212160|6910684800|452|9.6|4.23|10333
2022-02-19 16:46:18|pink_usa_0739|KDDIY|53|202112|202112|49|200909|202112|13.84|11.22|1.39|1.48|1.19|1.34|1.61|1.5|0.35|0.3|4.71|6.09|2.79|3.64|9.67|9.82|5.11|5|0|0|0.39|-0.91|0|0|3057629974|7337384100|25473866000|73745371000|65916661334|66123118720|3035775|14.78|-0.14|82560
2022-02-19 16:46:21|pink_usa_0740|MITEY|55|202112|202112|51|200903|202112|43.25|14.11|4.06|3.23|2.41|1.57|1.83|1.07|1.49|1.44|-0.18|3.92|1.1|2.26|2.22|2.82|1.28|2|0|0|0.58|-0.14|0|0|5096429132|7110609900|37180086800|37856826300|18333800940|18366367560|1894054|13.8|-11.27|17262
2022-02-19 16:46:25|pink_usa_0741|BRDCY|51|202109|202109|48|200912|202112|35.95|7.91|0.81|0.9|0.78|0.99|1.37|1.35|0.36|0.2|4.17|9.86|2.27|2.97|8.4|13.92|5.44|6|0|0|0.13|-0.57|0|0|4432234363|7662182500|14912187400|28598559600|31249364846|31300903340|3149130|22.19|36.08|138036
2022-02-19 16:47:01|pink_usa_0742|DKILY|54|202112|202112|48|200912|202112|27.45|34.54|1.52|2.52|1.34|2.57|2.55|4.19|0.66|0.35|1.34|0.98|1.03|0.66|6.77|8.57|5.04|6|0|0|10.46|1.46|0|0|3215259216|6569205500|5988817800|66165651600|67308343100|67355849600|8664064|23|4.5|93102
2022-02-19 16:47:06|pink_usa_0743|AOZOY|53|202112|202112|38|201206|202112|10.2|8.53|3.95|-1.58|3.56|2.38|0.85|0.56|1.43|1.14|6.25|13.49|5.07|5.13|2.98|3.33|0|0|0|0|0.03|-0.34|31205544598|39807212800|4768680908|9530175300|191814400|-1736254000|2629715011|2631912963|898|5.63|24.28|2529
2022-02-19 16:47:11|pink_usa_0744|TOSBF|59|202112|202112|55|200803|202112|26.92|11.11|0.52|0.59|0.34|0.61|1.92|1.82|-4.19|0.36|2.09|10.59|1.58|2.54|2.16|11.4|0|0|0|0|0.5|0.53|0|0|4533645606|3462165500|5125579200|17623030100|17659554786|17659669110|27318|40.83|49.39|117300
2022-02-19 16:47:15|pink_usa_0745|TOSYY|59|202112|202112|46|201006|202112|22.2|11.59|0.51|0.61|0.35|0.61|1.94|1.88|-4.19|0.36|5.52|10.54|1.99|4.9|2.16|11.4|3.98|5|0|0|0.29|0.28|0|0|4533645606|3462165500|5125579200|18224229100|17577377088|17577490880|393480|20.32|47.57|117300
2022-02-19 16:47:19|pink_usa_0746|TKECY|54|202112|202112|47|201003|202112|8.04|4.27|1.09|0.94|0.16|0.1|0.4|0.16|3.62|1.73|0|0|0|0|-0.47|0.77|0|0|0|0|0.26|-4.42|0|0|10745805121|7718762100|65069216600|46109608700|4726467875|4726467875|733|2.95|16.6|40530
2022-02-19 16:47:22|pink_usa_0747|ALNPY|54|202112|202112|38|201012|202006|20.05|29.73|1.01|2.13|0.62|1.23|1.26|1.37|1.29|2.21|-1.66|-4.31|1.45|2.14|1.14|-7.83|2.88|1|0|0|-0.06|-0.26|0|0|3992579763|8442630500|12221077200|17024110800|0|0|0||0|49607
2022-02-19 16:47:26|pink_usa_0748|SMCAY|54|202112|202112|31|201403|202112|24.25|29.13|4.44|6.35|5.34|7.33|2.5|3.42|0.04|0.01|0|0|0.81|0.79|9.73|12.89|3.67|5|0|0|0.94|-0.34|0|0|3822173077|5958315900|2164305300|38560573100|44402406720|44402406720|3153575|33.6|10.34|25680
2022-02-19 16:47:29|pink_usa_0749|SMECF|54|202112|202112|50|200906|202112|37.63|29.11|3.76|6.32|4.54|7.29|2.17|3.42|0.04|0.01|0|0|0.54|0.8|9.73|12.89|0|0|0|0|0.65|-0.46|0|0|3822173077|5958315900|2164305300|38676197600|44518031250|44518031250|682284|673.75|10.61|25680
2022-02-19 16:47:32|pink_usa_0750|FJTSY|43|202112|202112|39|201203|202112|33.77|17.46|0.45|0.99|0.41|1.02|1.69|2.58|0.62|0.19|2.28|3.27|1.68|1.1|6.94|11.48|5.95|7|0|0|0.7|0.14|0|0|3775297215|3716313300|5004918600|33279505900|33335094110|33424674750|3079149|33.85|22.5|138698
2022-02-19 16:47:36|pink_usa_0751|MAUSY|55|202112|202112|51|200903|202112|24.21|17.28|-2.29|-5.47|8.27|5.91|2.69|2.54|1.56|2.89|3.04|2.28|4.63|5.09|4.64|3.86|0|0|0|0|0.43|-0.03|2391826855|4953734500|3877114092|5042042300|14060400|-1659854300|1792294605|1795051125|150|13.95|-21.19|349
2022-02-19 16:47:38|pink_usa_0752|TYIDY|54|202112|202112|44|201012|202112|25.77|14.1|1.12|1.43|0.83|1.09|0.79|0.79|0.48|0.35|0.97|2.59|1.97|1.77|3.47|3.91|2.08|2|0|0|0.74|-0.64|0|0|4233359053|5169090100|9374737200|32223934100|24590158560|24590016000|25986|79.2|5.9|78343
2022-02-19 16:47:40|pink_usa_0753|TOKTY|54|202112|202112|35|201303|202112|15.65|5.66|1.83|3.38|2|1.19|1.03|0.55|2.89|4.29|-16.04|-12.87|4.56|6.25|2.29|1.7|2.06|2|0|0|0.43|-0.01|0|0|3606401362|5862421700|94008400|2439282200|854371472|856747480|76|3.44|20.7|2907
2022-02-19 16:47:42|pink_usa_0754|JXHGF|47|202112|202112|41|201109|202112|9.55|4.41|0.39|0.38|0.15|0.14|0.66|0.52|1.23|1.02|6.56|-1.22|3.66|2.7|1.75|7.36|0|0|0|0|0.12|-1.16|0|0|3465324432|6359541900|29126446800|32010629000|11709260973|11738781250|3790|3.647|1.87|55114
2022-02-19 16:47:45|pink_usa_0755|JXHLY|47|202112|202112|41|201109|202112|9.01|4.6|0.42|0.39|0.15|0.15|0.69|0.54|1.23|1.02|6.26|1.32|3.46|5.16|1.75|7.36|2.56|4|0|0|0.29|-0.85|0|0|3465324432|6359541900|29126446800|32517912600|12216544558|12247343750|72210|7.61|5.11|55114
2022-02-19 16:47:47|pink_usa_0756|ASEKY|54|202112|202112|36|201212|202112|14.9|6.03|0.49|0.44|0.34|0.29|0.99|0.74|0.49|0.54|10.71|34.59|2.72|3.88|4.52|6.19|2.9|3|0|0|0.85|-0.32|0|0|4183633765|3966976300|12852275400|15993490400|10594618926|10594595340|18742|39.31|33.25|139832
2022-02-19 16:47:50|pink_usa_0757|CAJFF|152|202112|202112|89|199909|202112|24.6|13.48|1.36|0.83|1.48|0.8|2.27|1.07|0.23|0.08|5.28|6.65|3.41|3.17|8.74|6.55|0|0|0|0|0.52|-1.16|0|0|6231974563|3517468700|9882215900|26927354500|0|0|0||0|181897
2022-02-19 16:47:54|pink_usa_0758|FANUY|69|202112|202112|53|200809|202112|30.18|30.32|5.04|5.67|6.44|6.52|2.76|3.12|0.02|0.02|2.21|1.91|2.22|1.89|11.22|10.93|3.03|4|0|0|0.77|-0.88|0|0|6128923229|5189546300|4908685500|35743304500|40819538592|40819538592|7404009|21.28|-11.86|10119
2022-02-19 16:47:57|pink_usa_0759|RCRRF|31|202112|202112|25|201509|202112|36.29|45.07|2.31|3.84|2.44|4.05|5.61|8.63|0.14|0.08|1.23|0.84|0.77|0.32|14.2|20|0|0|0|0|0.79|-0.07|0|0|3557111227|6688110800|2288450700|92401571600|97022246205|97550609520|188468|59.37|51.34|48520
2022-02-19 16:47:59|pink_usa_0760|RCRUY|31|202112|202112|15|201803|202112|41.11|46.16|2.76|3.93|2.91|4.15|6.6|8.84|0.14|0.08|1.45|0.83|0.64|0.31|14.2|20|7.59|8|0|0|0.86|-0.08|0|0|3557111227|6688110800|2288450700|94746641100|99367315750|99908452280|3502533|12.161|50.19|48520
2022-02-19 16:48:01|pink_usa_0761|TOPPY|54|202112|202112|47|201003|202112|25.98|9.53|0.44|0.57|0.38|0.61|0.59|0.68|0.33|0.21|2.09|3.09|2.15|1.49|2.35|5.91|2.88|3|0|0|0.76|0.3|0|0|3140668944|4281397900|4904818500|7657158100|8061742460|8061742460|52981|11.95|81.16|58203
2022-02-19 16:48:04|pink_usa_0762|SOMLY|54|202112|202112|50|200906|202112|21.98|18.29|1.46|1.13|1.7|1.57|1.85|1.57|0.1|0.04|1.9|2.25|1.86|2.21|7.45|7.41|3.61|4|0|0|0.49|-0.03|0|0|3720128485|5978720000|3403395100|11012867500|15365748640|15419157600|991816|17.6|-21.85|67496
2022-02-19 16:48:08|pink_usa_0763|KAJMY|54|202112|202112|48|200912|202112|15.34|6.61|0.43|0.34|0.32|0.33|1.16|0.72|1.16|0.39|0|0|2.06|4.25|6.35|8.51|2.16|3|0|0|0.24|0.17|0|0|2419701492|2183084400|3879876400|6261749700|5878255992|5878255992|27992|11.76|-12.14|22364
2022-02-19 16:48:12|pink_usa_0764|KYOCY|152|202112|202112|109|199409|202112|31.36|19.32|1.46|1.24|1.67|1.46|1.46|0.95|0.08|0.04|1.97|3.36|1.44|2.37|4.87|5.37|2.32|3|0.03|0|0.92|-0.61|0|0|4091294596|3783730300|4535884500|19647307000|0|0|0||0|78490
2022-02-19 16:48:18|pink_usa_0765|JAPAY|53|202109|202109|29|201409|202112|13.82|10.19|2.67|1.9|2.5|1.73|2.23|1.46|0.3|0.35|5.23|7.38|5.22|6.31|12.03|11.3|4.56|5|0|0|0.58|0.12|0|0|2720859710|5796775600|6771767800|39932513900|36407507400|36428232600|1282223|10.26|0.6|64981
2022-02-19 16:48:21|pink_usa_0766|MMTOF|55|202112|202112|40|201003|202003|14.93|10.05|0.33|0.31|0.37|0.26|1.83|0.91|0.79|0.87|0|0|2.72|6.86|0.73|-2.67|4.08|4|0|0|0.54|0.39|0|0|3796888909|3839659100|3575474400|5123054600|4209699995|4211385543|2449|2.83|38.05|36525
2022-02-19 16:48:23|pink_usa_0767|MTLHY|54|202112|202112|47|201003|202112|23.87|9.24|0.77|0.91|0.28|0.32|0.92|0.87|1.57|1.67|-0.1|10.58|2.86|3.34|2.34|4.17|3.88|5|0|0|0.68|-0.91|0|0|3195982998|2698444900|15908609200|31029208400|10266810216|11185214352|24645|36.14|20.75|75638
2022-02-19 16:48:27|pink_usa_0768|TISCY|55|202112|202112|17|201709|202112|9.23|8.27|0.47|0.29|0.62|0.45|1.38|0.83|0.91|0.26|0|0|2.98|3.8|6.98|7.42|0|0|0|0|0.47|0.46|0|0|2804840175|3201204800|1800011800|4070168700|6172014894|6199161900|1273|7.635|-9.59|18571
2022-02-19 16:48:29|pink_usa_0769|NIPNF|50|202103|202103|7|201912|202109|11.77|10.44|0.55|0.52|0.43|0.43|1.2|1.04|0.77|0.41|-0.99|-2.44|1.68|1.79|2.28|8.47|5.27|6|0|0|0.68|0.09|0|0|2602924623|4830901700|5014495100|14709961400|0|0|0||0|114714
2022-02-19 16:48:31|pink_usa_0770|RICOY|79|202112|202112|75|200303|202112|101.96|992.27|2.18|0.28|1.83|0.39|4.5|0.75|0.67|0.28|3.03|18.04|1.32|2|2.57|1.08|4.05|6|0|0|0.66|-1.02|0|0|2841408253|2733691500|2066256100|4677394500|5726615616|5868878770|2894|8.99|24.69|81184
2022-02-19 16:48:35|pink_usa_0771|JAPSY|39|202112|202112|26|201312|202006|8.52|13.98|0.9|2.06|0.99|1.46|1.32|1.11|0.2|1.08|-12.48|-27.74|2.99|5.66|11.16|-13.06|4.26|1|0|0|0.08|-0.57|0|0|3643924608|4674663800|9185651500|11404462200|8363079450|8364344604|1218667|9.57|6.33|36875
2022-02-19 16:48:37|pink_usa_0772|OTSKY|49|202109|202109|38|201206|202112|19.61|14.9|1.46|1.29|1.69|1.48|1.36|1.12|0.11|0.07|0.03|2.36|2.12|2.43|6.99|7.06|5.96|7|0|0|0.37|-0.43|0|0|4800813239|4231142200|4315675200|17519762400|20185762669|20188128000|2253210|18.61|-13.34|38220
2022-02-19 16:48:40|pink_usa_0773|FUJIY|152|202109|202109|117|199209|202112|30.5|13.59|1.51|1.2|1.61|1.16|1.87|1.27|0.2|0.21|2.22|2.08|0.78|1.47|3.4|7.26|3.94|6|0.02|0.06|0.46|0.13|0|0|4513987268|3693667100|6540207000|27019573900|0|0|0||0|83987
2022-02-19 16:48:47|pink_usa_0774|OBYCF|54|202112|202112|50|200906|202112|14.09|8.62|0.47|0.37|0.32|0.34|1|0.67|0.79|0.38|0|0|2.05|3.63|4.94|5.28|2.02|2|0|0|0.13|0.3|0|0|1630669559|2177218700|5429668400|6250978400|5715570071|5715570071|2677|7.964|-5.75|19058
2022-02-19 16:48:50|pink_usa_0775|NPSCY|54|202112|202112|50|200906|202112|22.37|3.5|0.88|0.69|0.4|0.28|0.82|0.53|0.81|0.83|0.15|7.63|2.29|4.4|1.48|10.12|2.06|3|0|0|1.01|1.62|0|0|1573315873|5695565000|26875676000|36929314000|14787363844|16054578144|15714|16.06|24.09|125038
2022-02-19 16:48:53|pink_usa_0776|MRAAY|59|202112|202112|51|200903|202112|109.39|18.16|2.21|2.89|2.43|3.1|2.1|2.8|0.05|0.07|2.26|2.02|1.67|1.33|9.18|14.53|4.13|6|0|0|0.72|-1.24|0|0|2712087666|4889750000|9450244700|48081390000|51468116245|51467279669|4453884|20.11|-10.7|75184
2022-02-19 16:48:56|pink_usa_0777|EJPRY|54|202112|202112|44|200906|202006|17.56|14.52|2.15|3.31|1.16|1.34|1.32|1.09|1.19|1.67|0.54|-1.69|1.43|1.44|2.6|-6.02|2.43|1|0|0|0.52|-0.82|0|0|1669511612|2214203300|61629019400|57347633000|23218257906|23218257906|1373741|10.26|-5.52|98158
2022-02-19 16:48:59|pink_usa_0778|TTDKY|151|202109|202109|116|199212|202112|39.92|18.04|1.38|1.05|1.46|1.43|2.04|1.52|0.3|0.54|3.76|2.33|1.09|1.38|4.58|7.79|2.7|5|0.02|0.11|1.01|-0.33|0|0|2116402216|3968844700|8209112800|17070240700|0|0|0||0|129284
2022-02-19 16:49:06|pink_usa_0779|SGIOY|54|202112|202112|25|201509|202112|20.04|20.64|4.97|6.52|5.79|7.96|3|2.71|0.15|0|2.87|2.71|1.48|1.37|12.34|10.71|5.5|5|0|0|0.5|-0.67|0|0|1910746478|3841345000|924268400|17826780200|21623992994|21632620320|1327847|17.9325|33.92|6501
2022-02-19 16:49:08|pink_usa_0780|SHMUY|54|202112|202112|27|201503|202112|10.3|10.16|0.53|0.49|0.48|0.36|1.22|0.65|0.87|0.69|0|0|3.37|4.24|4.86|3.68|0|0|0|0|0.62|0.45|0|0|2442403840|1845078200|5001590300|6542866300|4614836564|4614836564|20875|24.91|-11|18894
2022-02-19 16:49:12|pink_usa_0781|IPXHY|52|202109|202109|49|200909|202112|151.44|9.36|1.95|2.47|1.57|1.37|0.66|0.46|0.25|0.4|-0.61|3.88|2.11|3.25|3.32|3.46|3.09|3|0|0|0.94|-0.74|0|0|5222463304|1938675400|19623335500|23674069000|0|0|0||0|3715
2022-02-19 16:49:15|pink_usa_0782|SOMMY|54|202112|202112|47|201003|202112|25.12|6.05|0.92|0.86|0.36|0.32|1.04|0.8|1.53|1.25|3.08|8.21|3.01|3.63|2.24|5.48|4.06|5|0|0|0.64|-0.95|0|0|2208493890|3584129700|6978782600|20638029300|7677898952|7677847296|555999|23.48|20.84|38648
2022-02-19 16:49:18|pink_usa_0783|DWAHY|54|202112|202112|50|200906|202112|19.72|9.6|0.65|0.74|0.5|0.48|1.31|1.09|0.59|0.82|1.21|2.16|2.66|3.75|6.67|6.16|3.59|4|0|0|0.47|-0.12|0|0|2207649354|3707293000|16793633600|28967109200|18828958128|18866118864|1858274|28.78|0.22|71299
2022-02-19 16:49:22|pink_usa_0784|KUBTY|148|202106|202106|109|199409|202112|26.54|13.1|1.34|1.47|0.96|1.1|1.75|1.49|0.8|0.6|1.53|1.84|1.57|2.05|6.15|6.96|3.09|4|0.02|0.11|0.92|0.31|0|0|1172987414|2106463900|4101336800|29247574300|0|0|0||0|44304
2022-02-19 16:49:29|pink_usa_0785|NEXOY|40|202109|202109|9|201909|202112|30.9|30.89|6.2|4.84|7.41|6.5|2.83|2.4|0.07|0|-0.04|-0.01|0.2|0.23|12.54|8.15|5.24|5|0|0|0.31|1.05|0|0|1758128110|4462373000|311627700|12929374700|17302342432|17376957960|76999|19.28|-37.79|6365
2022-02-19 16:49:31|pink_usa_0786|TOELY|54|202112|202112|46|201006|202112|39.66|29.47|2.07|5.62|2.45|5.89|2.99|8.48|0.02|0.02|0|0|2.19|1.64|15.08|36.7|5.13|8|0|0|1.06|0.11|0|0|2863066147|3684099400|1872138800|86122106200|89877887820|90399424545|4904564|144.45|60.62|14479
2022-02-19 16:49:33|pink_usa_0787|ISUZY|54|202112|202112|47|201003|202112|12.2|8.93|0.58|0.58|0.51|0.45|1.4|0.92|0.47|0.48|1.84|-1.06|2.19|3.47|8.48|6.94|3.35|4|0|0|0.96|-0.97|0|0|2544995410|3074617600|7822520700|12223279800|9300607641|9776659100|237607|12.61|36.47|46407
2022-02-19 16:49:36|pink_usa_0788|SMTOY|55|202112|202112|51|200903|202112|32.92|8.36|0.61|0.55|0.41|0.34|0.86|0.69|0.4|0.49|1.33|0.85|1.9|2.77|3.84|4.16|3.44|4|0|0|0.51|-0.29|0|0|1844907651|2376445600|8681257900|16835395800|10177546230|10177546230|34306|13.05|4.57|325011
2022-02-19 16:49:40|pink_usa_0789|SZHFF|54|202112|202112|49|200909|202112|11.62|6.61|0.51|0.57|0.16|0.2|0.58|0.58|2.31|1.44|9.02|5.63|3.59|3.61|2.14|4.49|2.12|2|0|0|0.4|-0.82|0|0|3689330650|2163184300|2274407600|9819996500|3406093600|3405376750|197|14.75|32.29|24141
2022-02-19 16:49:43|pink_usa_0790|NINOY|55|202112|202112|51|200903|202112|25.41|18.92|0.63|0.39|0.82|0.79|1.35|0.78|0.22|0.24|2.76|2.28|2|2.43|4.16|3.9|4.98|5|0|0|0.71|-0.91|0|0|2349938600|3200388000|951163900|1977123200|4024388152|4046716960|92496|10.96|80.76|19448
2022-02-19 16:49:47|pink_usa_0791|HOCPY|59|202112|202112|55|200803|202112|22.79|39.14|3.64|8.75|3.96|9.48|3.85|8.15|0.15|0.03|3.48|1.36|2.14|0.57|14.41|21.6|6.34|8|0|0|0.51|-0.32|0|0|2600718854|3671742200|1427358600|51006273300|53656463880|54186138900|3282735|146.7|9.11|37245
2022-02-19 16:49:50|pink_usa_0792|ROHCY|54|202112|202112|48|200912|202112|33.77|18.47|1.18|1.71|1.99|2.42|0.97|1.29|0.05|0.05|3.5|2.87|1.94|1.43|2.6|8.17|2.88|4|0|0|0.86|-0.44|0|0|2788449204|2863633100|2302050500|6572457200|9158051520|9450833688|127584|46.66|-0.72|22370
2022-02-19 16:49:53|pink_usa_0793|CHGCY|51|202109|202109|32|201312|202112|36.97|22.82|5.71|6.12|6.12|6.56|4.91|5.54|0|0|1.33|1.49|1.32|1.67|12.41|25.59|5.71|7|0|0|0.27|0.32|0|0|2236158510|3543265500|2976448800|50474338800|54017604346|54063195953|2102396|16.43|-37.17|7555
2022-02-19 16:49:55|pink_usa_0794|NTDTY|54|202112|202112|50|200906|202112|29.81|30.31|1.11|1.45|0.94|1.32|2.03|2.89|0.6|0.44|0.99|1.18|1.47|0.77|4.48|6.73|3.98|5|0|0|0.92|-1.51|0|0|1974659931|2285278800|4150430900|33119527000|30153726350|30151249550|2005|21.5|69.42|143081
2022-02-19 16:49:58|pink_usa_0795|SHMDF|51|202109|202109|48|200912|202112|28.33|26.72|3.28|4.69|3.77|5.36|3.41|4.82|0.02|0|0.8|1.29|0.24|0.66|13.1|18.65|0|0|0|0|0.29|-0.15|0|0|1593801241|3069762900|1214557500|22198858400|25263003550|25322818000|23521|273.5|16.63|14419
2022-02-19 16:50:00|pink_usa_0796|SMNNY|51|202109|202109|25|201509|202112|30.86|26.96|4.29|4.63|4.93|5.4|4.04|4.76|0.02|0|1.04|1.22|1.02|1.29|13.1|18.65|5.25|6|0|0|-0.17|-0.12|0|0|1593801241|3069762900|1214557500|21903266500|24967410978|25026536400|1686170|27.03|17.3|14419
2022-02-19 16:50:03|pink_usa_0797|OCPNY|55|202112|202112|47|201003|202112|131.34|32.65|2.02|4|1.73|3.85|5.04|7.43|3.39|0.82|1.75|1.47|0.95|0.88|2.22|12.82|5.96|7|0|0|0.69|0.26|0|0|1958063550|2577410600|2069905900|29975907300|27989464762|28015322768|664162|21.7825|6.87|32788
2022-02-19 16:50:08|pink_usa_0798|WJRYY|54|202112|202112|38|201012|202006|16.27|13.24|1.56|2.51|0.85|0.98|1.3|1.11|1.1|1.62|0|0|2.32|2.14|2.56|-4.91|2.29|1|0|0|0.55|0.12|0|0|1039687046|3640102000|22283958200|21818416100|10193849600|10201248200|842022|41.8|-18.31|60114
2022-02-19 16:50:10|pink_usa_0799|KAOOY|52|202109|202109|16|201712|202112|39.73|22.42|3.77|1.84|3.89|1.96|6.92|3.12|0.2|0.14|2.44|3.72|1.5|2.41|11.7|11.77|6.44|7|0|0|0.02|0.24|0|0|2075198400|2725261800|5099438800|23998962600|25429752243|25377934050|2640866|10.71|-30.02|45378
2022-02-19 16:50:13|pink_usa_0800|KAOCF|52|202109|202109|50|200906|202112|26.06|23.04|1.78|1.9|1.79|2.02|3.53|3.21|0.2|0.14|2.7|3.75|2.07|2.41|11.7|11.77|0|0|0|0|0.23|0.2|0|0|2075198400|2725261800|5099438800|24701785200|26132574861|26079322330|22089|55.03|-26.63|45378
2022-02-19 16:50:15|pink_usa_0801|KOTMY|55|202112|202112|31|201403|202112|18.39|19.65|0.94|0.88|1.11|1.21|2.32|1.74|0.15|0.04|1.25|0.92|1.14|0.89|9.59|7.32|3.68|4|0|0|0.47|-0.37|0|0|1473488296|2747074100|1519185800|6151866700|8685391374|8688401124|119010|54.035|-19.61|26492
2022-02-19 16:50:17|pink_usa_0802|MTSFY|54|202112|202112|16|201712|202112|15.82|9.87|2.94|2.51|1.29|0.93|1.02|0.8|1.49|1.49|-1.3|4.29|1.74|1.98|2.55|2.4|1.73|2|0|0|0.79|-0.45|0|0|1262605942|1992504000|34972600900|51884284100|18952011995|19041109710|480289|59.45|-3.86|38230
2022-02-19 16:50:20|pink_usa_0803|KAEPY|54|202112|202112|49|200909|202112|11.66|9.79|1.61|1.79|0.4|0.31|0.81|0.54|2.73|2.82|-1.1|3.99|4.43|4.88|0.57|1.08|1|1|0|0|0|-0.21|0|0|1552342427|2400377900|42474226000|47454114700|0|0|0||0|44179
2022-02-19 16:50:22|pink_usa_0804|UNICY|53|202109|202109|46|201006|202112|35.92|38.72|2.46|3.49|2.59|3.75|4.23|5.56|0.22|0.07|1.66|1.18|0.69|0.7|9.82|12.07|5.74|6|0|0|0.24|-0.41|0|0|1487878681|2686849900|2383780000|24866804600|26548849008|26562803850|1058474|8.91|-7.76|18441
2022-02-19 16:50:26|pink_usa_0805|UNCHF|53|202109|202109|50|200906|202112|29.3|39.03|1.97|3.52|2.05|3.78|3.38|5.61|0.22|0.07|2.85|1.17|0.75|0.71|9.82|12.07|0|0|0|0|0.12|-0.73|0|0|1487878681|2686849900|2383780000|25081372700|26763386958|26777452770|116675|44.91|-6.37|18441
2022-02-19 16:50:29|pink_usa_0806|MITUY|54|202112|202112|26|201506|202112|12.67|4.79|0.73|0.65|0.41|0.41|1.07|0.88|1.17|0.9|2.71|4.46|2.6|3.39|2.31|9.95|3.49|5|0|0|0.56|-0.79|0|0|905549790|2271904900|4692122000|8372397900|5094523996|5094556951|15452|13.182|-2.33|18051
2022-02-19 16:50:31|pink_usa_0807|KMTUY|55|202112|202112|51|200903|202112|20.31|14.72|1.43|1.21|1.12|0.94|1.71|1.24|0.53|0.45|2.94|2.74|2.16|2.94|6.69|6.63|3.69|4|0|0|0.95|0.82|0|0|1271462553|2375055200|7382971900|28441507500|22129283379|22129042256|3526710|23.41|-14.54|65620
2022-02-19 16:50:35|pink_usa_0808|JGCCY|54|202112|202112|41|201103|202106|26.71|48.72|0.48|0.08|0.8|0.48|1.44|0.62|0.1|0.19|0|0|1.67|1.35|6.07|-10.39|2.12|2|0|0|0.57|-0.94|0|0|2183791152|2176106400|595812500|336203000|2024481599|2024481599|7339|16.03|-12.45|9234
2022-02-19 16:50:38|pink_usa_0809|NDEKY|54|202112|202112|49|200909|202112|195.54|13.51|1.03|1.12|1.31|1.49|1.66|1.7|0.07|0|3.62|2.38|2.59|2.4|9.83|12.72|4.67|6|0|0|1|1.15|0|0|2306698187|2892762000|2565461800|8649158900|11449643901|11457327735|772098|38.69|-9.43|28124
2022-02-19 16:50:42|pink_usa_0810|MHVYF|54|202112|202112|50|200906|202112|218.39|7.31|0.73|0.53|0.41|0.22|1|0.64|0.92|1.12|1|0.8|2.52|1.78|2.35|3.05|2.76|3|0|0|0.56|-0.12|0|0|2933955504|3410277500|7607643100|18628520100|7610352232|7603734560|26359|22.64|-23.19|90322
2022-02-19 16:50:45|pink_usa_0811|TRYIY|54|202112|202112|46|201006|202112|55.7|10.07|0.97|0.83|0.62|0.49|1.35|0.81|0.85|0.67|-9.09|-7.64|1.52|1.88|3.88|4.73|3.29|4|0|0|0.62|-0.11|0|0|1266703948|1795588600|8804351700|16123561200|9458667774|9476566800|740419|11.82|0.94|46267
2022-02-19 16:50:48|pink_usa_0812|ALPMY|54|202112|202112|50|200906|202112|35.79|26.96|3.5|2.25|3.86|2.5|3.65|2.36|0.05|0.03|3.73|2.81|1.92|2.55|11.52|8.4|6.42|7|0|0|0.41|0.05|0|0|3365384341|3198728200|2327329700|26982721200|29915317934|29927553472|1626877|16.144|7.99|15455
2022-02-19 16:50:51|pink_usa_0813|KYKOF|51|202109|202109|42|201106|202112|28.96|39.04|2.93|3.96|2.97|4.92|1.62|2.42|0.01|0.01|2.79|1.39|1.67|1.46|5.71|6.07|4.96|6|0|0|0.07|0.51|0|0|574468910|2957975400|669439000|12475628300|15433603656|15443866369|1275|28.731|8.01|5423
2022-02-19 16:50:54|pink_usa_0814|YATRY|54|202112|202112|39|201203|202112|34.93|16.22|0.53|0.44|0.61|0.53|1.69|1.67|0.19|0.12|4.24|4.65|1.39|2.02|4.91|7.27|2.18|4|0|0|0.1|0.71|0|0|2258368952|1820511500|3673367300|7273929500|8707970832|8707970832|1170|23.47|-7.8|223191
2022-02-19 16:50:56|pink_usa_0815|SHCAY|57|202112|202112|53|200809|202112|56.84|10.17|0.54|0.45|0.34|0.29|2.55|2|2.58|1.53|-2.71|20.91|2.44|2.37|-6.69|7.77|3.51|5|0|0|0.83|-1.44|0|0|2839296187|2114329100|3774605800|10389587500|6718820350|6718820350|41036|2.75|-21.02|50478
2022-02-19 16:51:00|pink_usa_0816|TEPCY|54|202112|202112|12|201812|202112|24.1|62.64|1.26|1.25|0.26|0.19|0.66|0.48|3.4|3.21|0|0|3.73|4.9|0.13|-0.55|1.02|1|0|0|-0.12|-0.41|0|0|1477233077|1844070100|27092474100|24859911300|3641642226|3643542000|68|7.29|-15.33|24717
2022-02-19 16:51:02|pink_usa_0817|ESALY|55|202112|202112|51|200903|202112|31.04|28.44|2.67|2.32|2.58|2.56|2.94|2.52|0.51|0.12|0|0|3.04|2.49|7.18|6.89|6.06|8|0|0|0.06|-0.05|0|0|1953924431|2253673300|1411351600|14940920400|17624250272|17628098920|3732197|61.48|-17.69|11237
2022-02-19 16:51:05|pink_usa_0818|MAHLY|54|202112|202112|50|200906|202112|33.11|14.98|0.1|0.1|0.13|0.14|0.91|0.83|0.11|0.06|4.17|4.68|1.65|1.99|4.31|5.4|2.92|3|0|0|-0.05|-0.39|0|0|1774174556|2123192900|2302354700|3158424800|3972498068|4231840184|4087|18.92|2.44|20588
2022-02-19 16:51:08|pink_usa_0819|TRUMY|54|202112|202112|50|200906|202112|56.79|37.39|6.02|5.35|6|5.28|5.8|4.11|0.39|0.27|0.63|1.02|0.63|0.63|7.91|8.08|4.94|6|0|0|0.6|-0.42|0|0|1232228015|1796631400|2740252500|33587680600|33173850440|33202925328|780483|43.88|8.51|26482
2022-02-19 16:51:10|pink_usa_0820|AHKSY|54|202112|202112|48|200912|202112|38.34|11.42|0.78|0.82|0.63|0.61|1.15|0.95|0.4|0.5|1.46|2.87|2.22|3.23|6.43|6.21|4.53|5|0|0|0.38|-0.63|0|0|1440567058|2136227900|6655801300|17622525600|13105268075|13105268075|3096497|18.89|-6.43|44497
2022-02-19 16:51:14|pink_usa_0821|SHWDY|51|202109|202109|12|201706|202006|10.71|8.4|1.13|1|0.52|0.26|1.19|0.9|1.37|1.92|0|0|3.06|2.42|2.68|-1.18|2.98|4|0|0|1.15|-0.65|0|0|779370363|2208996900|6177687600|12884963600|3899490504|3899490504|437|21.84|2.1|33684
2022-02-19 16:51:16|pink_usa_0822|OMRNY|51|202112|202112|47|201003|202112|24.28|38.82|1.21|2.61|1.34|2.98|2.09|3.51|0.05|0|2.24|2.16|1.43|0.78|10.09|8.82|6.24|7|0|0|1.03|-0.53|0|0|1042638431|2044244300|1303195900|17556384200|19793709040|19955046172|751645|99.37|14.54|28254
2022-02-19 16:51:19|pink_usa_0823|NPSKY|54|202112|202112|47|201003|202112|56.36|17.15|0.68|0.27|0.62|0.41|1.31|0.63|1.04|0.64|3.26|2.81|2.27|2.82|5.78|3.57|3.39|3|0|0|0.63|-0.41|0|0|1500621575|1269191900|3154035500|2115484100|3195751744|3206311340|82703|12.47|-26.47|33225
2022-02-19 16:51:24|pink_usa_0824|NJDCY|83|202112|202112|79|200203|202112|82.74|53.36|2.52|4.43|2.39|4.23|4.22|6.8|0.56|0.47|0.38|0.81|0.7|0.45|7.7|8.37|2.73|4|0.02|0.01|0.94|-0.26|0|0|1507598177|1690804600|6167918700|73163915900|0|0|0||0|136186
2022-02-19 16:51:28|pink_usa_0825|OLCLY|54|202112|202112|34|201203|202009|45.78|404.08|7.93|28.68|8.34|28.56|4.49|8.39|0.23|0.33|0.97|0.45|0.36|0.14|7.61|-2.91|3.39|1|0|0|0.21|-1.01|0|0|1735156708|2082958200|6175253000|55966904200|55726213428|55734694950|28996|34.035|7.47|17157
2022-02-19 16:51:30|pink_usa_0826|TMICY|81|202109|202109|88|199912|202112|65.61|26.54|5.08|3.44|11.92|4.79|10.39|4.44|0.23|0|2.37|2.07|2.7|2.53|16.31|17.77|5.71|7|0.04|0.02|1.03|-0.2|0|0|1160624333|2151843600|69650600|5953131200|8096890356|8112716064|273868|58.14|1.46|6975
2022-02-19 16:51:34|pink_usa_0827|STBFY|35|202109|202109|32|201312|202112|25.72|19.5|1.3|1.06|1.1|1.01|2.19|1.54|0.51|0.18|0|0|1.45|1.9|5.92|5.93|6.16|6|0|0|0.14|-0.29|0|0|1119131759|1501950000|3769047100|12120391700|11544240000|11544240000|774270|18.68|3.06|25618
2022-02-19 16:51:36|pink_usa_0828|FJTNY|54|202112|202112|17|201709|202112|14.75|12.94|0.66|0.6|0.53|0.45|0.44|0.29|0.25|0.34|0|0|3.02|3.34|3.36|1.39|3.51|3|0|0|0.54|-0.43|0|0|1610040596|1826672800|4008940300|2888880400|2163404640|2163404640|2671|4.8|-9.86|8815
2022-02-19 16:51:38|pink_usa_0829|SEKEY|54|202112|202112|46|201006|202112|27.01|10.62|0.49|0.55|0.49|0.6|1.2|1.19|0.69|0.4|4.08|4.59|2.86|3.1|1.9|8.77|4.94|7|0|0|1.05|-0.9|0|0|2054423187|2749516000|2879474900|5666666000|6206862363|6209446620|473404|8.97|19.44|79944
2022-02-19 16:51:42|pink_usa_0830|IDKOY|54|202112|202112|50|200906|202112|45.88|4.05|0.36|0.38|0.12|0.16|0.7|0.68|1.52|1.03|1.28|6.67|2.94|4.07|2.24|9.41|2.78|4|0|0|0.22|-1.11|0|0|1338637537|776903400|13022164900|18878267500|7847888400|7848984000|11977|13.2|19.46|19075
2022-02-19 16:51:44|pink_usa_0831|JPXGY|55|202112|202112|27|201503|202112|23.69|24.25|8.21|8.3|9.04|9.37|4.01|4.31|0.19|0.17|3.44|4.41|2.97|2.77|13.97|14.22|1|1|0|0|0.48|0.22|0|0|2251404575|1653342000|124154000|10458432700|11681583745|11658368800|1135736|11.05|-12.79|1197
2022-02-19 16:51:46|pink_usa_0832|OSCUF|55|202112|202112|51|200903|202112|22.08|25.03|5.53|8.6|7.28|9.67|3.46|4.45|0.19|0.17|2.43|4.16|2.03|2.06|13.97|14.22|0|0|0|0|0.76|-0.28|0|0|2251404575|1653342000|124154000|10833722300|11861299296|11837728320|2208|22.44|-5.98|1197
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|37|202112|202112|17|201709|202112|13.1|11.58|3.47|4.01|7.24|6.7|2.49|2.02|0.19|0.17|1.44|2.71|2.25|2.43|21.64|14.77|0|0|0|0|0.91|0.69|0|0|1445306147|1413567500|1790100|1818186000|3036352442|3036352442|6907|14.565|-2.25|327
2022-02-19 16:51:49|pink_usa_0834|HKUOY|54|202112|202112|38|201206|202112|17.8|15.05|0.35|0.42|0.38|0.48|1.84|1.95|0.12|0.39|0.67|1.78|1.61|1.6|6.67|8.25|0|0|0|0|-0.5|-0.23|0|0|1274673304|1897948100|314943000|5493351400|6272719883|6272733313|1703|33.575|13.93|35568
2022-02-19 16:51:51|pink_usa_0835|NCBDY|54|202112|202112|11|201903|202112|26.6|33.58|1.83|2.15|2.06|2.37|3.24|3.42|0.05|0.04|1.99|1.9|1.81|1.33|9.72|10.8|6.31|7|0|0|-0.26|-0.23|0|0|1383759784|1899807800|797872300|15962597500|17622188115|17625376860|1665229|40.11|-11.41|18719
2022-02-19 16:51:53|pink_usa_0836|SMMYY|53|202109|202109|36|201212|202112|58.22|5.9|1.37|1.32|1.07|1.03|0.93|0.95|0.4|0.29|1.67|6.28|1.96|4.96|5.18|12.02|2.02|3|0|0|0.83|0.62|0|0|1628395241|1161227500|4180536800|13530340800|10441300850|10441374000|102087|9.5|-13.59|7794
2022-02-19 16:51:56|pink_usa_0837|AJINY|54|202112|202112|49|200909|202112|29.34|23.77|1.1|1.79|0.97|1.62|1.7|2.91|0.39|0.51|3.23|4.29|1.44|1.44|4.89|7.54|5|6|0|0|0.02|-0.32|0|0|1461647463|1360210900|4234315500|18478327000|16285924368|16356060000|412940|30.24|33.86|42535
2022-02-19 16:51:59|pink_usa_0838|JTEKY|54|202112|202112|35|201303|202112|32.6|10.34|0.49|0.35|0.36|0.24|1.04|0.61|0.61|0.5|-2.42|1.51|2.72|1.6|2.87|2.85|3.27|4|0|0|1.02|-0.82|0|0|1108822240|1408701100|3929505000|4579521000|3079840068|3079826598|180|26.94|15.52|53775
2022-02-19 16:52:01|pink_usa_0839|EPWDF|54|202112|202112|29|201409|202112|12.16|37.94|2.41|1.78|0.6|0.25|0.67|0.3|2.63|2|0|0|2.68|5.4|1.62|0.18|0|0|0|0|-0.19|-0.68|0|0|1056578286|979641100|17894143900|16478315400|2296339669|2296339669|42|12.545|-2.37|7156
2022-02-19 16:52:02|pink_usa_0840|EBCOY|52|202109|202109|47|201003|202112|17.25|15.92|0.59|0.96|0.56|1.02|1.17|2|0.68|0.38|4.32|4.56|1.82|1.74|4.98|9.19|3.92|5|0|0|0.55|0.95|0|0|1137471790|1272407600|1432674500|5123660500|5365314511|5404472055|27659|28.7775|78.74|17480
2022-02-19 16:52:05|pink_usa_0841|JSGRY|54|202112|202112|45|201009|202112|71.25|18.63|0.69|0.87|0.44|0.63|1.16|1.56|0.95|0.87|1.7|8.06|2.7|2.62|1.22|3.19|4.65|6|0|0|0.73|0|0|0|1376529587|1144142800|3872307400|11426416200|7876173690|8313801804|19611|54.18|28.68|59169
2022-02-19 16:52:07|pink_usa_0842|KNBWY|119|202109|202109|109|199409|202112|42.98|28.68|1.15|1.14|0.95|0.81|1.66|1.8|0.64|0.7|2.57|4.51|1.29|3.58|4.27|2.92|4.73|6|0.01|0.01|0.37|-0.32|0|0|1227146520|2133388000|4759502400|19289432700|13471218400|13470830560|1479779|16.16|-30.73|36214
2022-02-19 16:52:12|pink_usa_0843|TKFOY|41|202112|202112|16|201712|202112|14.14|12.16|1.91|1.87|0.49|0.46|0.83|0.73|2.8|2.42|-1.84|8.17|2.41|2.56|1.62|1.85|0|0|0|0|-0.25|0.13|0|0|843021249|1110347400|10991529100|16271989700|4017396615|4017396615|354|11.17|23.15|34872
2022-02-19 16:52:13|pink_usa_0844|TTUUF|41|202112|202112|10|201906|202112|14.17|12.45|1.9|1.88|0.47|0.47|0.75|0.75|2.8|2.42|-2.47|6.69|2.46|1.23|1.62|1.85|1.92|2|0|0|-0.51|-0.33|0|0|843021249|1110347400|10991529100|16368377900|4113784789|4113784789|2410|5.719|3.77|34872
2022-02-19 16:52:15|pink_usa_0845|ATEYY|83|202112|202112|71|200403|202112|28.54|25.41|2.7|5.23|3.32|5.74|2.96|7.22|0.24|0.1|1.74|3.06|1.17|1.23|6.25|33.93|4.27|8|0.02|0|1.31|-0.48|0|0|1025207658|1057686000|502177700|17133249200|0|0|0||0|5736
2022-02-19 16:52:19|pink_usa_0846|BSEFY|54|202112|202112|32|201312|202112|110.18|33.08|0.44|0.19|0.69|0.48|1.75|1.45|0.17|0.25|3.85|4.04|2.42|2.21|4.38|2.54|5.96|7|0|0|0.02|0.39|0|0|1364257075|1381744800|1369735200|786042800|1957185930|1957185930|3373|20.3|3.78|20583
2022-02-19 16:52:21|pink_usa_0847|TINLY|53|202112|202112|42|201009|202103|25.64|17.56|0.74|0.66|0.43|0.29|1|0.61|1|1.06|0|0|2.37|3.88|2.27|-1.04|4.62|5|0|0|-5.22|0.12|0|0|765437988|1133115200|2609494000|5515637900|2328691927|2439776041|6303|12.13|-31.62|23335
2022-02-19 16:52:23|pink_usa_0848|SGAMY|54|202112|202112|48|200912|202112|34.9|11.34|0.82|1.04|1.06|1.35|1.28|1.44|0.26|0.17|3.52|4.58|2.52|2.2|4.55|10.45|4.67|5|0|0|0.25|-0.99|0|0|1697741979|1305585600|518271600|2939418800|3753908145|3814517205|8974|4.05|4.1|12388
2022-02-19 16:52:26|pink_usa_0849|MKTAY|145|202109|202109|126|199006|202112|26.28|16.07|2.75|1.42|3|1.5|2.88|1.59|0.08|0.03|1.55|1.13|1.22|1.73|8.76|9.83|3.94|6|0.03|0.01|0.62|0.47|0|0|988857147|773496900|1969892700|9225658200|0|0|0||0|23491
2022-02-19 16:52:33|pink_usa_0850|KNCAY|54|202112|202112|47|201003|202112|22.23|83.21|0.56|0.48|0.48|0.26|0.91|0.49|0.49|0.67|3.03|9.04|3.33|5.83|2.97|-0.86|5.88|6|0|0|0.92|-0.35|0|0|1529105362|984498800|2425066200|4078318000|0|0|0||0|38955
2022-02-19 16:52:35|pink_usa_0851|MNBEY|54|202112|202112|47|201003|202112|20.26|20.9|1.1|1.2|0.86|1.15|1.95|2.69|0.87|0.56|1.16|3.06|1.44|1.31|6.86|8.26|3.9|4|0|0|0.95|-1.31|0|0|697303637|1385020900|2744354100|11842054700|11027508030|11267273160|1957|54.45|37.5|103213
2022-02-19 16:52:38|pink_usa_0852|YKLTY|54|202112|202112|34|201306|202112|33.14|20.64|2.71|2.05|2.67|2.23|3.09|2.11|0.29|0.16|0|0|0.68|1.08|6.08|8.08|5.73|7|0|0|0.41|0.73|0|0|1195965696|1738078200|1795579900|7601467900|8272925744|8272925744|984|25.78|1.58|28798
2022-02-19 16:52:40|pink_usa_0853|THKLY|52|202109|202109|44|201012|202112|46.56|53.7|1.14|0.99|1.38|1.14|1.33|1.18|0.31|0.35|0.73|1.2|1.35|1.03|4.04|1.55|3.23|3|0|0|1.05|0.04|0|0|1236403740|1378924700|1363041800|2678772900|3085694927|3085679080|595975|12.19|-22.95|12914
2022-02-19 16:52:43|pink_usa_0854|FELTY|54|202112|202112|41|201109|202112|15.06|15.78|0.71|1.03|0.47|0.94|1.46|2.07|1.06|0.35|2.05|4.93|1.95|1.46|5.11|11.42|4.08|5|0|0|0.85|-0.25|0|0|483315287|657207300|1906221000|8821039800|7999040000|7999040000|9639|14|54.68|30691
2022-02-19 16:52:45|pink_usa_0855|KYSEY|54|202112|202112|23|201603|202112|37.15|65.55|1.88|1.7|0.3|0.21|0.96|0.58|4.72|5.51|0|0|2.46|4.4|-0.81|0.28|0|0|0|0|0.39|-0.03|0|0|2269220837|2258574500|30984447000|34467339300|3585529500|4435292222|68|7.58|-11.86|21273
2022-02-19 16:52:47|pink_usa_0856|RNECY|52|202109|202109|29|201409|202112|32.98|30.51|1.61|3.7|1.36|2.81|2.67|2.58|1.14|0.84|-5.4|-9.38|0|0|-1.79|5.47|5.02|5|0|0|1.31|-1.11|0|0|2129565286|1996793500|1729214400|29901718200|24085554160|24478517600|448391|6.2|21.45|20814
2022-02-19 16:52:49|pink_usa_0857|TOSCF|54|202112|202112|40|201112|202112|6.52|5.35|0.66|0.66|0.4|0.63|0.87|0.83|1.12|0.18|0|0|2.37|3.44|7.14|13.16|3.96|5|0|0|0.71|-0.4|0|0|773941571|1258033900|2798084400|5148281800|4847793527|4850903195|1547|15.236|-9.58|13631
2022-02-19 16:52:51|pink_usa_0858|TKGSY|54|202112|202112|46|201006|202112|17.46|16.17|0.96|0.94|0.65|0.48|1.19|0.76|0.67|0.95|2.07|4.03|2.18|2.92|4.67|1.88|4.53|4|0|0|-0|-0.14|0|0|1063373190|1365763900|13068204500|15897340200|8021837688|8021837688|71433|9.125|-23.62|16858
2022-02-19 16:52:53|pink_usa_0859|TSUKY|55|202112|202112|49|200909|202112|18.04|19.05|0.71|0.8|0.93|1.15|1.44|1.49|0|0|1.75|1.83|1.68|1.82|8.01|7.19|5.88|7|0|0|-0.51|-0.39|0|0|909246740|1386967500|1360602000|3159398200|4508951200|4508951200|11804|44.15|-6.95|5765
2022-02-19 16:52:56|pink_usa_0860|KNAMF|77|202112|202112|51|200903|202112|27.53|15.64|1.71|1.9|1.88|2.42|2.06|2.29|0.26|0.22|2.24|2.61|1.46|1.08|7.1|12.35|0|0|0|0|-0.03|-0.03|0|0|853031392|2010318500|940153700|5254035800|0|0|0||0|9072
2022-02-19 16:52:58|pink_usa_0861|KNMCY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:52:59|pink_usa_0862|MIXIF|53|202112|202112|30|201406|202112|16.8|14.31|5.13|0.53|5.46|1.59|5.3|0.97|0.04|0.05|4.9|5.84|3.68|2.24|23.5|6.64|6.73|7|0|0|0.62|0.21|0|0|682224148|1037577300|125092600|553488600|1596148400|1620619000|3227|22|-19.62|1523
2022-02-19 16:53:01|pink_usa_0863|STAEF|54|202112|202112|47|201003|202112|20.26|15.75|1.07|0.96|1.17|1.18|1.46|1.15|0.06|0.02|1.6|2.48|1.27|1.73|7.22|5.31|3.43|4|0|0|0|-0.98|0|0|911470598|1209587200|1661050100|3431562000|4186082541|4192931230|1927|26.17|-21.1|17589
2022-02-19 16:53:03|pink_usa_0864|CCOJY|51|202109|202109|44|201009|202109|91.72|200.41|0.57|0.41|0.52|0.28|0.85|0.46|0.24|0.38|3.28|8.32|2.08|3.99|1.07|-0.21|6.52|7|0|0|-0.24|-0.81|0|0|702714206|863812200|4210703500|2979657400|2042780554|2042739550|17014|5.695|-20.32|20282
2022-02-19 16:53:05|pink_usa_0865|SQNXF|54|202112|202112|50|200906|202112|32.59|20.54|1.27|1.68|1.7|2.1|2.09|2.78|0.2|0.04|1.53|1.25|1.24|1.03|6.24|19.21|0|0|0|0|0.21|0.53|0|0|1158591352|1253662800|171879500|5124773000|6405130944|6426420660|107875|53.64|-16.38|6952
2022-02-19 16:53:07|pink_usa_0866|NRILY|55|202112|202112|51|200903|202112|22.59|44.33|1.97|4.88|2.14|4.93|2.88|9.68|0.25|0.74|3.53|1.63|1.93|0.78|10.12|14.24|4.46|6|0|0|0.42|-0.15|0|0|1090095919|1340502000|651949900|26140987000|25963375664|26008099232|85370|44.08|22.58|16196
2022-02-19 16:53:09|pink_usa_0867|NGKSY|54|202112|202112|24|201512|202112|13.46|7.09|1.17|0.81|1.16|0.76|1.17|0.81|0.24|0.32|3.22|8.17|2.99|4.48|6.8|8.54|3.9|4|0|0|-0.17|-1.43|0|0|894145638|1227705800|2188706900|3574306000|3364952182|3362350440|1175|8.27|-1.72|16391
2022-02-19 16:53:11|pink_usa_0868|CSIOY|54|202112|202112|43|201103|202112|26.55|21.78|1.04|1.01|1.14|1.34|1.81|1.62|0.5|0.25|4.38|5.92|2.34|3.08|4.5|6.26|5.29|6|0|0|0.61|-1.18|0|0|1116194338|1188487800|488343200|2348103200|3122326350|3122879760|43278|128.7|-24.19|11574
2022-02-19 16:53:13|pink_usa_0869|DCMYY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:53:14|pink_usa_0870|NTDMF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:53:14|pink_usa_0871|TOTDY|54|202112|202112|47|201003|202112|33.9|19.63|0.98|1.23|1.02|1.31|2.03|2.24|0.18|0.06|2.23|2.93|1.49|1.65|7.75|10.1|5.83|7|0|0|0.64|1.22|0|0|729814288|673527100|1985039300|7273288900|7869610833|7880738336|9663|46.442|-18.53|33800
2022-02-19 16:53:17|pink_usa_0872|DIFTY|54|202112|202112|32|201312|202112|14.26|12.08|0.63|0.46|0.72|0.54|3.95|2.45|0.42|0.28|6.06|3.42|3.76|3.84|20.1|16.21|5.55|6|0|0|-0.24|-0.3|0|0|1935127108|1623613500|1513676300|6508850600|7697439876|7710361008|759115|28.28|21.37|21549
2022-02-19 16:53:19|pink_usa_0873|DITTF|54|202112|202112|23|201603|202112|12.92|12.22|0.6|0.46|0.71|0.55|3.53|2.48|0.42|0.28|6.41|3.11|3.38|3.47|20.1|16.21|0|0|0|0|0.17|-0.56|0|0|1935127108|1623613500|1513676300|6595272800|7783862013|7796925351|3851|114.39|25.7|21549
2022-02-19 16:53:21|pink_usa_0874|OJIPY|54|202112|202112|48|200912|202112|20.62|6.24|0.94|0.8|0.35|0.37|0.83|0.68|1.38|0.82|2.59|2.36|2.4|2.54|2.37|5.98|0|0|0|0|1.97|-1.32|0|0|693777308|908852300|9514863500|10582408700|4915250977|4919251155|794|49.63|-14|36034
2022-02-19 16:53:23|pink_usa_0875|CYAGF|53|202112|202112|30|201406|202112|106.87|24.1|1.33|1.28|1.47|1.49|6.91|7.53|0.16|0.37|0.67|0.63|0.73|0.52|13.36|21.5|6.71|8|0|0|-0.07|-0.09|0|0|560991847|1505142800|163406800|7923005100|8749426050|9256821963|159|17.31|4.14|9327
2022-02-19 16:53:25|pink_usa_0876|SSDOY|52|202109|202109|50|200906|202112|48.44|64.22|1.74|2.46|1.67|2.39|3.59|4.77|0.43|0.4|1.74|1.2|1.95|0.64|4.59|4.8|6.98|8|0|0|0.28|0.36|0|0|1154493378|1490873000|3202971800|23178622600|23129081400|23130181500|2845909|57.9|-15.32|46551
2022-02-19 16:53:29|pink_usa_0877|JSCPY|54|202112|202112|44|201003|202103|18.28|66.27|1.03|1.89|1.12|1.87|1.34|2.65|0.14|0.25|3.76|2.42|3.04|1.5|5.9|-6.04|3.92|5|0|0|0.56|-0.66|0|0|971678251|454009100|1344290900|8414663100|8290950024|8308750836|47298|38.58|39.53|9278
2022-02-19 16:53:31|pink_usa_0878|OPHLY|54|202112|202112|37|201209|202112|78.23|15.92|5.95|3.63|6.44|3.98|2.57|2.05|0|0|2.4|3.11|1.81|2.01|7.7|11.26|4.69|6|0|0|0.59|0.26|0|0|1122563077|958098600|977755400|11229279100|12193169220|12299305194|509653|8.235|-19.34|3607
2022-02-19 16:53:33|pink_usa_0879|YAMCY|54|202112|202112|46|201006|202112|71.49|23.47|1.16|1.86|1.34|2.32|1.6|2.41|0.05|0.02|2.39|4.16|1.73|1.16|5.4|9.72|5.27|6|0|0|0.39|-0.12|0|0|824570840|1531247500|1043599500|7037372000|8599480668|8621557920|225968|50.13|-10.84|28665
2022-02-19 16:53:35|pink_usa_0880|YOKEY|54|202112|202112|32|201312|202112|22.85|30.16|1.09|1.32|1.14|1.46|1.79|1.85|0.4|0.14|0|0|1.54|1.55|4.34|4.59|0|0|0|0|0.51|-0.49|0|0|701626731|860979100|730359700|4712247300|5215863004|5215863004|1819|39.08|3.47|20035
2022-02-19 16:53:38|pink_usa_0881|KSANF|54|202112|202112|50|200906|202112|26.82|24.54|1.39|1.65|1.38|1.65|1.84|2.13|0.23|0.22|1.35|3.2|0.96|1.2|6.24|5.7|4.22|5|0|0|-0.08|-1.09|0|0|611182908|538102200|1129326300|6221894700|5808645220|6243236440|75|22.6|-3.62|15908
2022-02-19 16:53:39|pink_usa_0882|ITTOY|53|202112|202112|32|201312|202112|22.7|23.58|1.06|1.51|1.17|1.67|2.6|3.29|0|0|2.24|1.79|2.07|1.79|10.55|15.03|5.15|6|0|0|1.51|0.52|0|0|696378375|979623700|261143200|7023225100|7770211500|7771354920|113|16.815|-4.08|15295
2022-02-19 16:53:41|pink_usa_0883|GREZF|54|202112|202112|46|201006|202112|30.69|12.02|2.65|0.63|4.67|3.08|4.71|1.22|0.11|0.09|1.18|0.41|1.71|1.56|25.4|10.92|6.04|5|0|0|0.11|-1.3|0|0|591785344|577989300|6656500|322954500|1253763525|1371555725|56|7.25|70.59|2612
2022-02-19 16:53:43|pink_usa_0884|SKSUY|54|202112|202112|36|201212|202112|16.38|31.9|0.73|0.72|0.72|0.72|1.45|1.31|0.21|0.16|3.56|4.68|2|2.58|7.21|4.29|0|0|0|0|0.61|0.45|0|0|798538233|1016173800|3075278000|7427981100|7397055090|7397055090|1343|83.1|-9.37|26577
2022-02-19 16:53:45|pink_usa_0885|DACHF|54|202112|202112|30|201406|202112|68|6|1|0.91|0.92|0.52|1.12|0.89|0.44|1.05|-1.97|-9|2.47|4.07|5.55|6.18|3.82|5|0|0|-0.03|0.11|0|0|662971873|665862600|1979903500|3752986500|2121688740|2136496500|24|7.1|-6.58|12489
2022-02-19 16:53:47|pink_usa_0886|IHICY|54|202112|202112|33|201309|202112|69.36|8.05|0.6|0.58|0.36|0.27|1.6|1|1.36|1.34|-0.18|6.89|1.87|1.37|2.85|6.35|2.9|3|0|0|0.27|0.48|0|0|896439944|744541800|3031819300|6196675400|2851481280|2904153600|662|4.8|10.09|29149
2022-02-19 16:53:49|pink_usa_0887|SNPHY|54|202112|202112|42|201106|202112|30.87|75.62|3.37|1.76|3.77|2.05|2.93|1.73|0.07|0.2|2.8|4.55|1.44|2.17|11.18|1.49|5.79|7|0|0|0.45|0.08|0|0|686116010|593405300|446170700|4250265300|4938250005|4946607250|1054338|12.35|-21.93|4229
2022-02-19 16:53:51|pink_usa_0888|DSCSY|54|202112|202112|23|201603|202112|25.83|23.52|4.57|5.04|5.14|5.56|3.72|4.77|0.12|0|1.59|2.14|1.66|2.24|11.59|23.37|5.39|7|0|0|1.55|0.3|0|0|539250487|1131585700|1019293500|10108535100|11115775440|11151651280|261547|61.6|-6.45|5463
2022-02-19 16:53:53|pink_usa_0889|KSRYY|53|202109|202109|20|201612|202112|41.55|49.04|2.77|2.3|3.01|2.6|4.61|3.18|0.02|0.02|0.98|1|1.02|0.92|9.39|5.92|7.06|8|0|0|0.39|-0.31|0|0|666532716|935169000|540893100|5835271200|6591958797|6592011950|545949|23.11|-31.79|14403
2022-02-19 16:53:55|pink_usa_0890|SOHVY|54|202112|202112|42|201106|202112|13.93|9.27|0.5|0.37|0.48|0.35|0.91|0.63|0.26|0.23|0|0|2.5|3.44|5.77|5.39|3.61|4|0|0|0.2|-0.95|0|0|649206815|775921400|2505474700|3122557000|2901000688|2901000688|109|5.92|3.32|24050
2022-02-19 16:53:57|pink_usa_0891|JPSWY|54|202112|202112|50|200906|202112|33.28|26.24|0.93|1.14|0.98|1.31|1.75|1.88|0.41|0.4|1.84|1.38|1.5|1.08|4.1|4.97|3.02|3|0|0|0.7|-0.92|0|0|570145987|829373600|394308700|2116135800|2434123786|2434123786|2|16.543|11.4|5912
2022-02-19 16:53:59|pink_usa_0892|MTHRY|54|202112|202112|6|202006|202112|129.95|56.32|28.59|18.38|29.18|18.97|24.73|16.06|0|0|0|0|0|0|24.76|30.64|6.55|7|0|0|0.77|-1.36|0|0|300899290|1084112300|109450600|33382664700|34413993900|34442593770|585522|25.35|-47.35|9707
2022-02-19 16:54:01|pink_usa_0893|HPHTF|53|202112|202112|49|200909|202112|36.01|42.21|3.39|5.74|3.93|6.24|2.69|4.64|0.05|0.04|0|0|1.13|0.57|8.61|12.5|4.63|6|0|0|0.43|-2.03|0|0|744382308|835456600|763390400|9013970400|9808328460|9808290450|11067|63.35|7.37|5279
2022-02-19 16:54:03|pink_usa_0894|THYCY|54|202112|202112|43|201103|202112|13.32|5.43|0.89|0.61|0.4|0.33|1.16|0.54|1.89|0.58|4.42|4.84|1.91|2.86|3.6|5.02|0|0|0|0|0.98|-1|0|0|660195283|696077700|4752196000|4452305700|2371461573|2371461573|89|5.07|-17.56|13646
2022-02-19 16:54:07|pink_usa_0895|AMDWF|54|202112|202112|15|201803|202112|15.65|19.39|1.04|1.07|1.27|1.42|0.86|0.9|0.05|0.02|5.02|3.47|3.34|2.73|3.65|5.37|3.78|5|0|0|0.35|-0.43|0|0|1010487850|1011872300|1421623200|2772626400|3674773599|3674776770|211|10.57|7.86|8906
2022-02-19 16:54:09|pink_usa_0896|PORBF|46|202109|202109|31|201403|202112|96.49|34.69|4.41|1.81|4.68|2.25|5.57|2.5|0.01|0|0|0|2.6|3.58|6.85|6.98|7.29|8|0|0|0.69|-0.31|0|0|664701693|734498100|356828700|3066309000|3798359419|3802844223|172|17.17|-15.92|6176
2022-02-19 16:54:11|pink_usa_0897|TKYMY|54|202112|202112|25|201509|202112|6.56|5.14|0.79|0.48|0.53|0.42|1.19|0.63|1.15|0.42|5.07|8.28|2.16|3.88|1.01|6.24|3.78|5|0|0|0.55|-0.61|0|0|789479950|569394900|1174053800|1302116800|1161843549|1161843549|2455|8.07|-29.77|5925
2022-02-19 16:54:12|pink_usa_0898|JTTRY|54|202112|202112|17|201603|202006|39.83|83.95|3.54|10.09|2.81|7.19|2.7|2.62|0.81|1.71|-2.45|0.59|0.88|0.48|1.91|-6.8|5.08|2|0|0|1.05|-0.27|0|0|417326729|1118933100|2490771200|5228824800|3850275312|3850275312|31792|20.67|-28.5|3818
2022-02-19 16:54:14|pink_usa_0899|SUOPY|50|202106|202106|36|201212|202112|42.31|17.02|2.29|2|1.64|1.73|1.85|1.68|0.91|0.42|0|0|1.43|1.36|-0.14|6.32|2.32|3|0|0|1.37|0.86|0|0|611110158|844061300|1960257500|5889882700|5250820806|5079310317|29922|35.01|-28.13|8966
2022-02-19 16:54:16|pink_usa_0900|SUMCF|50|202106|202106|36|201212|202112|45.37|17.26|2.27|2.02|1.67|1.75|1.84|1.7|0.91|0.42|0|0|1.69|2.04|-0.14|6.32|0|0|0|0|1.12|0.51|0|0|611110158|844061300|1960257500|5963620600|5327312688|5153301984|5047|17.76|-23.58|8966
2022-02-19 16:54:19|pink_usa_0901|NIPMY|55|202112|202112|29|201409|202112|20.23|12.8|0.49|0.45|0.43|0.35|1.3|0.98|0.47|0.47|2.14|1.61|1.91|2.25|4.56|6.22|5.02|5|0|0|0.04|-0|0|0|745355237|624115800|3258567500|5105604700|3890803476|3891301800|1014|19.02|-10.07|29390
2022-02-19 16:54:21|pink_usa_0902|TYTMF|51|202109|202109|17|201709|202112|10.72|7.35|3.8|3.57|0.99|0.99|0.82|0.85|2.36|2.37|-2.38|5.75|2.77|2.88|1.43|3.34|1.38|2|0|0|0.52|-0.08|0|0|473546100|585915500|7417025200|11563699600|3191727765|3191727765|66|15.27|7.96|10414
2022-02-19 16:54:22|pink_usa_0903|CCOEY|54|202112|202112|35|201303|202112|27.43|16.09|2.5|3.58|2.88|4.52|2.83|4.1|0.21|0.04|2.16|1.65|1.42|1.53|10.87|25.69|5.02|7|0|0|-0|0.04|0|0|388391813|875726100|180187200|4096863900|5085593820|5085593820|122753|11.91|-25.56|3757
2022-02-19 16:54:25|pink_usa_0904|UHOIF|54|202112|202112|9|201909|202112|30.12|24.92|1.04|1.32|1.4|1.78|0.94|1.21|0.09|0.08|2.21|2.3|1.97|1.21|4.15|4.43|3.76|4|0|0|0.3|-1.66|0|0|613461335|768995500|385870800|1759550300|2371222025|2371222025|642|19.625|52.72|5512
2022-02-19 16:54:26|pink_usa_0905|TYOYY|54|202112|202112|46|201006|202112|25.23|17.14|1.03|2.34|0.98|2.41|1.41|3.09|0.4|0.28|0.79|1.14|0.85|1|3.19|15.21|3.78|5|0|0|0.76|-1.09|0|0|472644892|771976100|1542605400|7244912300|7452533112|7478111851|39884|237.4999|43.94|22852
2022-02-19 16:54:28|pink_usa_0906|CLBEY|45|202112|202112|15|201803|202112|23.82|18.37|1.52|1.11|1.69|1.34|2.8|2.02|0.02|0.05|1.77|3.61|1.64|1.88|11.61|9.75|6.98|7|0|0|0.07|0.42|0|0|416909727|416781100|707096600|2650093600|3132374823|3171869955|77571|5.97|-20.4|7725
2022-02-19 16:54:30|pink_usa_0907|CBCFF|45|202112|202112|39|201203|202112|26.37|16.62|1.62|0.98|1.8|1.21|3.33|1.82|0.02|0.05|1.6|3.98|1.22|2.11|11.61|9.75|0|0|0|0|-0.32|-0.37|0|0|416909727|416781100|707096600|2347894200|2833304400|2869028640|144|21.6|-26.53|7725
2022-02-19 16:54:32|pink_usa_0908|SWPIF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:54:32|pink_usa_0909|TOKUY|54|202112|202112|31|201212|202009|27.79|146.03|1.85|2.17|0.88|0.94|1.58|1.29|1.94|1.67|0.33|3.57|1.1|0.81|2.45|-0.04|2.51|2|0|0|0.22|-0.13|0|0|379096275|506809500|15733192900|19061513700|8324413942|8324413942|1802|13.78|15.12|43689
2022-02-19 16:54:34|pink_usa_0910|FJTCY|54|202112|202112|29|201409|202112|14.3|14.45|0.56|0.74|0.74|1.05|1.32|1.62|0.07|0.03|0|0|2.71|2.73|7.84|9.03|3.92|5|0|0|0.14|0.3|0|0|403472298|639332000|299005500|1242471500|1758325470|1761337600|289|21.67|-0.7|10637
2022-02-19 16:54:35|pink_usa_0911|ASCCY|52|202109|202109|29|201409|202112|49.75|78.03|0.93|1.15|0.97|1.15|2.16|3.17|0.34|0.54|0.91|1.53|1.5|1.39|4.96|2.65|6.48|8|0|0|0.81|-2.1|0|0|471254158|717972000|263863000|4323151400|4301479950|4306205800|4157|23.5|19.65|10683
2022-02-19 16:54:37|pink_usa_0912|UBEOY|54|202112|202112|16|201712|202112|10.49|7.25|0.63|0.61|0.41|0.37|0.77|0.67|0.97|0.59|5.71|7.95|3.84|3.7|3.77|5.58|0|0|0|0|0.93|0.61|0|0|390551804|437072200|2821990600|3617269300|2099954570|2112702235|0|10.85|21.5|10897
2022-02-19 16:54:39|pink_usa_0913|MDNDF|51|202109|202109|47|201003|202112|37.45|28.81|1.76|1.84|1.72|2.03|3.4|3.5|0.06|0|0.74|0.7|0.85|0.72|4.77|12.39|4.1|6|0|0|-0.05|-0.04|0|0|390184141|556490200|883616600|5330934400|5887424520|5887424520|590|44.28|-9.85|15748
2022-02-19 16:54:41|pink_usa_0914|SSMXY|54|202112|202112|41|201109|202112|44.93|71.23|5.25|8.67|5.44|8.9|6.6|9.77|0.02|0|0.54|0.44|0.74|0.48|15.29|13.67|6.47|7|0|0|0.22|-0.7|0|0|387799150|647309400|825411000|27350474000|28053002565|28098107100|1087001|67.05|14.25|9429
2022-02-19 16:54:43|pink_usa_0915|NPKYY|52|202109|202109|38|201206|202112|14.37|10.02|1.12|0.76|1.29|0.95|1.06|0.74|0.12|0.08|2.36|4.1|2.49|2.82|6.96|7.1|4.31|5|0|0|0.04|0.49|0|0|433218350|405788200|760270700|1289167800|1530280531|1596956322|107|9.49|1.82|6381
2022-02-19 16:54:46|pink_usa_0916|AIFLY|54|202112|202112|39|201203|202112|19.11|9.02|3.89|4.45|1.22|1.31|1.07|1.15|3.53|3.03|10.71|0.58|0.29|0.28|-1.47|3.29|2.82|3|0|0|0.36|0.43|0|0|693443998|501204400|148503400|5333876400|0|0|0||0|3191
2022-02-19 16:54:48|pink_usa_0917|MSUXF|54|202112|202112|39|201203|202112|35.81|41.65|2.2|3.77|2.18|4.03|3.75|5.79|0.04|0|0.64|0.54|0.79|0.54|10.56|14.38|0|0|0|0|0.46|0.86|0|0|484982290|833119000|393265900|12272380800|13073817497|13120312832|1090|45.994|21.98|12808
2022-02-19 16:54:49|pink_usa_0918|YMDAF|54|202112|202112|50|200906|202112|46.2|5.09|1.15|0.3|1.02|0.18|4.67|0.5|0.54|0.4|3.63|2.84|2.03|4.68|4.65|6.21|5.8|7|0|0|0.37|-0.49|0|0|681015854|668113300|3772911200|4807983900|2869219150|2939086500|4422|3.5|-27.08|33558
2022-02-19 16:54:51|pink_usa_0919|NPPNY|54|202112|202112|21|201609|202112|34.04|19.92|4.27|3.8|4.59|4.28|3.77|3.47|0|0|1.02|1.13|0.99|1.12|8.5|16.85|0|0|0|0|-0.33|-0.4|0|0|284928496|508625700|191405900|4796078700|5404442834|5404442834|0|20.06|13.85|2059
2022-02-19 16:54:53|pink_usa_0920|KSPHF|54|202112|202112|18|201706|202112|22.28|14.89|1.16|0.74|1.84|1.4|0.68|0.49|0.02|0.01|6.6|7.47|1.54|1.29|3.95|2.62|4.2|3|0|0|0.21|0.17|0|0|488313163|364736700|209481100|477593500|894648460|894648460|4009|19.4|-9.13|2029
2022-02-19 16:54:55|pink_usa_0921|YORUY|53|202109|202109|16|201712|202112|9.05|4.22|0.9|0.66|0.55|0.42|0.85|0.59|0.79|0.41|5.25|6.27|3.16|3.58|5.51|10|0|0|0|0|0.22|0.82|0|0|310631316|369576100|2882723800|4079289600|2597483569|2597481952|108|16.172|4.81|27252
2022-02-19 16:54:57|pink_usa_0922|KTWIF|54|202112|202112|50|200906|202112|22.88|38.57|1.27|1.98|1.54|2.02|1.51|2.24|0.06|0.14|3.05|1.34|1.71|0.71|6.63|5.64|0|0|0|0|0.43|-1.73|0|0|622556981|459701000|1481914400|5025551900|5114917601|5116684165|1809|45.53|50.56|8286
2022-02-19 16:54:59|pink_usa_0923|IIJIY|91|202112|202112|70|200406|202112|24.97|28.61|0.83|1.71|1.19|1.79|2.16|4.22|0.23|0.22|0.4|1.66|1.03|0.93|2.11|13.07|2.8|5|0.2|0|1.22|-1.36|0|0|163212051|379534700|538946400|3513421600|0|0|0||0|4141
2022-02-19 16:55:03|pink_usa_0924|JPRRF|0||202106|21|201609|202112|27.25|25.04|17.07|16.25|11.98|11.6|1.56|1.61|0.86|0.76|0|0|3.71|3.69|2.92|3.55|0|0|0|0|-0.39|0.07|0|0|226306764|280393400|3866438400|5234125600|3736980000|0|0|3900|36.51|
2022-02-19 16:55:06|pink_usa_0925|MMSMY|54|202112|202112|28|201412|202112|19.89|3.2|0.82|0.64|0.38|0.27|1.06|0.77|1.32|1.03|0|0|2.61|2.85|2.46|14.82|3.06|5|0|0|1.43|0.82|0|0|225095750|237167500|1686433500|3565853800|1540814158|1540814158|5882|5.395|-26.5|13010
2022-02-19 16:55:07|pink_usa_0926|JVCZY|53|202112|202112|27|201503|202112|15.07|4.99|0.25|0.2|0.13|0.11|0.73|0.52|1.52|1.08|-17.43|-10.96|2.21|2.53|-1|1.54|5.29|6|0|0|1.31|-0.36|0|0|491824885|413539700|484015600|518123900|294682794|294788060|0|7.21|17.24|18848
2022-02-19 16:55:09|pink_usa_0927|TSSJF|54|202112|202112|15|201803|202112|181.38|59|-0.3|-0.01|1.89|1.86|0.49|0.57|0|0|1.53|1.27|1.53|1.27|1.24|0.97|3|3|0|0|0.16|0.02|0|0|373909198|327552200|74117000|-1496100|334185122|335675636|642|21.3847|26.54|1026
2022-02-19 16:55:11|pink_usa_0928|NHNKY|54|202112|202112|33|201309|202112|23.58|10.52|1.28|0.91|1.47|1.21|2.39|1.83|0.01|0|1.79|2.41|1.24|1.79|11.28|18.83|6.67|8|0|0|-0.13|0.29|0|0|276156712|447352500|169872100|1945247700|2405350780|2406303600|31432|14.2|-19.75|6115
2022-02-19 16:55:13|pink_usa_0929|MAURY|54|202112|202112|47|201003|202112|29.36|78.51|2.4|3.86|1.23|1.96|1.12|1.55|1.28|1.96|-1.61|2.54|2.46|2.43|1.71|0.52|4.04|4|0|0|0.73|-0.53|0|0|346154202|355985900|1478681700|8015078500|3887125822|3912153290|240071|38.14|13.3|6342
2022-02-19 16:55:15|pink_usa_0930|FUAIY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:55:16|pink_usa_0931|KIKOY|54|202112|202112|33|201309|202112|39.11|44.2|2.2|3.29|2.04|3.37|3.56|5.12|0.32|0.05|0.94|0.69|0.81|0.53|6.34|11.41|0|0|0|0|0.61|-1.48|0|0|321293338|526179500|1340736700|14530865700|14842411687|14854222468|487|38.762|21.72|8291
2022-02-19 16:55:17|pink_usa_0932|TOPCF|52|202112|202112|45|201009|202112|38.89|19.76|1.56|1.17|1.12|1.02|2.82|2.36|1.05|0.61|0|0|0.99|1.25|2.92|8.12|5.98|8|0|0|0.54|0.78|0|0|165640084|211358200|208490500|1734778400|1524504492|1524474063|41138|14.49|19.85|4955
2022-02-19 16:55:20|pink_usa_0933|AKBIF|54|202112|202112|31|201303|202012|55.73|2.48|0.49|0.34|0.18|0.18|1.29|0.64|2.87|1.19|-1.94|3.51|2.46|3.7|-1.37|-3.62|2.59|3|0|0|0.16|2.2|0|0|236938054|266096500|398036800|441988500|237771154|237771154|8|1.78|9.88|5916
2022-02-19 16:55:22|pink_usa_0934|SRTTY|54|202112|202112|12|201812|202112|36.51|29.22|5.91|6.29|6.01|6.59|25.96|24.42|0.65|0.43|1.03|1.39|1.04|1.42|46.64|53|7.35|9|0|0|0.35|-0.38|0|0|172984250|442642500|101438400|9207169400|9453729103|9548589232|51039|6.37|26.49|4636
2022-02-19 16:55:23|pink_usa_0935|SATLF|54|202112|202112|25|201509|202112|42.51|30.58|8.07|6.23|8.05|6.53|28.6|24.2|0.65|0.43|1.01|1.3|1.07|1.29|46.64|53|0|0|0|0|0.58|-0.9|0|0|172984250|442642500|101438400|9119608000|9366167722|9460147979|8415|31.555|24.77|4636
2022-02-19 16:55:25|pink_usa_0936|NCHEY|53|202112|202112|12|201812|202112|19.11|16.1|0.78|0.7|0.67|0.6|2.06|1.72|0.56|0.51|1.99|1.51|2.05|1.92|5.73|7.41|4.55|5|0|0|-0.03|0.01|0|0|148759460|237949600|1542744400|3840964300|3235778220|3260090400|0|12.3|-3.07|18091
2022-02-19 16:55:27|pink_usa_0937|YASKY|50|202109|202109|36|201212|202112|33.96|32.82|1.83|2.51|1.79|2.49|3.57|4.31|0.34|0.22|1.02|0.94|1.13|0.83|8.28|10.85|5.11|6|0|0|1.18|0.25|0|0|298530694|478801900|869532800|10752711600|10663788523|10669769070|985705|81.59|-25.21|14892
2022-02-19 16:55:30|pink_usa_0938|RYBIF|52|202109|202109|20|201612|202112|47.69|75.81|0.4|0.44|0.16|0.17|0.29|0.28|0.76|0.59|5.89|7.52|3.91|1.87|2.78|0.22|2.64|2|0|0|-2.48|0.58|0|0|231080122|243951300|1067591800|786476000|307506450|307506450|10104|9.5|-22.76|7396
2022-02-19 16:55:32|pink_usa_0939|TCCPY|33|202112|202112|15|201803|202112|24.64|27.69|1.73|2.14|1.79|2.2|5.73|6.8|0.48|0.29|2.47|1.61|2.06|1.79|18.9|20.96|6.33|7|0|0|1.53|0.23|0|0|162915627|328890400|58275100|3445603400|0|0|0||0|24430
2022-02-19 16:55:33|pink_usa_0940|TXHPF|33|202112|202112|24|201512|202112|22.34|27.26|1.66|2.11|1.67|2.17|5.74|6.69|0.48|0.29|1.4|1.71|2.19|1.85|18.9|20.96|0|0|0|0|0.76|0.81|0|0|162915627|328890400|58275100|3215070800|0|0|0||0|24430
2022-02-19 16:55:36|pink_usa_0941|KKKUF|54|202112|202112|34|201306|202112|37.96|44.75|10.69|10.4|11.32|11.02|15.22|13.57|0.01|0.01|2.15|2.16|1.23|1.36|40.31|28.91|6.3|7|0|0|0.16|-1.78|0|0|214013244|246926400|80886500|5164179300|5435241504|5439887723|730|26.565|-6.59|1432
2022-02-19 16:55:38|pink_usa_0942|SKSJF|54|202112|202112|13|201809|202112|26.42|15.42|0.18|0.25|0.31|0.28|0.66|0.72|0.09|0.2|3.12|0.98|3.24|3.98|3.07|4.01|2.67|3|0|0|-0.12|-0.12|0|0|195016256|117445400|7377800|287555900|311270910|311270910|0|8.38|0|760
2022-02-19 16:55:41|pink_usa_0943|WACMY|54|202112|202112|33|201309|202112|22.44|14.68|0.91|1.2|10.59|1.37|3.05|3.73|0.21|0.05|2.31|5.34|2.38|2.13|11.18|24.6|6.69|8|0|0|-0.04|-2.56|0|0|153293925|154039800|47261100|1154029000|1295652770|1313103550|1422|8.15|-0.12|1160
2022-02-19 16:55:42|pink_usa_0944|NNCHY|55|202112|202112|31|201403|202112|24.11|24.98|3.35|4.2|3.13|4.33|3.8|4.73|0.19|0.05|3.07|2.58|1.6|1.66|12.12|19.7|5.29|7|0|0|0.43|-0.09|0|0|235629598|218596900|450593900|8086606100|8265605985|8265605985|809|58.05|-5.07|3009
2022-02-19 16:55:44|pink_usa_0945|NXCLF|51|202112|202112|28|201409|202109|44.87|132.25|2.81|0.65|2.83|0.81|4.42|1.06|0.21|0.26|0.83|3.42|0.81|1.59|9.39|-14.43|7.38|8|0|0|-0.78|-1.52|0|0|75189410|112930700|40174100|215394400|268834464|269065596|95|2.04|-41.21|1498
2022-02-19 16:55:46|pink_usa_0946|SOLTF|53|202109|202109|30|201406|202112|137.37|102.3|54.12|15.92|66.79|17.89|15.08|2.92|0.35|0.51|0|0|0|0|-2.05|1.98|2.82|2|0|0|0.27|-0.86|0|0|114550936|445980000|33516600|1198434400|1400480958|1384409068|159|17.18|8.8|196
2022-02-19 16:55:48|pink_usa_0947|MONOY|51|202109|202109|33|201309|202112|92.29|61.15|6.02|5.37|7.51|5.36|24.48|18.7|0.24|0.17|0.35|0.3|0.4|0.53|27.57|27.14|7.04|8|0|0|0.7|-0.51|0|0|52792690|79503700|240467400|9036607800|9027424721|9027422904|680900|18.17|-29.45|2574
2022-02-19 16:55:50|pink_usa_0948|SFBTF|54|202112|202112|23|201603|202112|35.8|17.43|0.78|0.61|0.91|0.71|3.4|2.66|0.07|0.06|0.62|1.1|1.09|0.79|9.64|14.33|4.76|6|0|0|-0.09|-1.4|0|0|61518221|75855000|17797100|400288100|459379900|466262540|164|22.7|-34.94|1698
2022-02-19 16:55:52|pink_usa_0949|ASNXF|36|202112|202112|19|201703|202112|16.71|22.72|1.04|0.94|1.59|1.42|1.78|1.67|0.1|0.05|0|0|3.18|3.34|11.73|7.03|7.41|8|0|0|-0.45|-2.17|0|0|60274036|58548600|39123800|122329100|180628605|180628605|55|16.475|34.05|1049
2022-02-19 16:55:53|pink_usa_0950|SVNDY|51|202109|202109|48|200912|202112|23.64|21.33|0.57|0.84|0.56|0.62|1.5|1.71|0.48|1.02|1.17|-6.22|2.33|1.79|4.79|4.23|5.96|6|0|0|0.3|-0.27|0|0|11408846696|12180330500|27903237800|58800911200|43565591780|43572696740|2831456|24.67|23.11|135332
2022-02-19 16:55:56|pink_usa_0951|RYKKY|50|202109|202109|32|201312|202112|24.79|14.59|1.64|0.85|1.71|0.94|3.74|2.08|0.09|0.36|0.82|2.29|1.34|2.39|13.39|10.3|7.11|8|0|0|0.22|-0.82|0|0|419045377|1046272000|773642400|3615369100|3950695580|3959727106|1191160|15.02|-38.62|18163
2022-02-19 16:55:58|pink_usa_0952|SKHSY|51|202109|202109|44|201012|202112|12.92|9.99|0.64|0.61|0.55|0.6|1.01|1.13|0.43|0.41|2.72|4.34|3.19|3.59|5.51|7.65|3.52|4|0|0|0.48|0.39|0|0|2397337208|5232620500|4804100800|14188958100|13923785270|13934727422|1384271|20.63|3.63|28362
2022-02-19 16:56:02|pink_usa_0953|FYRTY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:56:03|pink_usa_0954|FRCOY|53|202109|202109|50|200906|202112|41.45|32.32|2.17|2.34|2.52|2.89|5.71|5.3|0.06|0.04|0|0|0.79|0.78|15.52|16.74|6.64|7|0|0|0.73|-0.98|0|0|5895705914|11119359500|5010005600|46035965800|56741364185|56828133285|1986118|55.55|-45.05|118725
2022-02-19 16:56:05|pink_usa_0955|PKCOY|52|202109|202109|24|201406|202006|34.48|62.92|1.91|1.36|1.7|0.98|6.74|15.72|1.84|11.85|-0.15|-1.53|2.67|4.24|6.53|-5.47|4.76|3|0|0|0.69|-0.46|0|0|237971014|807225900|1121042800|3166005100|2265264666|2265277860|1400|14.66|-21.48|8790
2022-02-19 16:56:07|pink_usa_0956|HYMTF|59|202109|202109|52|200812|202112|5.75|4.54|0.68|0.9|0.23|0.18|0.44|0.35|0.96|1.44|-2.16|-10.4|3.57|4.28|5.73|3.14|2.86|3|0|0|1.12|0.05|0|0|17394141481|27379085500|51602231900|91609207400|0|0|0||0|70644
2022-02-19 16:56:10|pink_usa_0957|IONI|27|202109|202109|12|201812|202112|23.55|1.57|14.44|0.17|11.89|0.32|8.97|0.55|-2.04|0.04|10.47|12.98|0|0|-27.27|33.56|5.5|8|0|0|-2.7|-2.21|0|0|1745359|3342700|89400|2751000|5254545|5254545|4349|0.15|0.07|100
2022-02-19 16:56:12|pink_usa_0958|MICCF|116|202112|202112|42|201106|202112|46.32|4.77|2.24|1.71|1.48|0.64|2.61|1.39|-0.14|3|2.72|-11.61|4.27|8.23|8.7|7.18|0|0|0|0|1.11|0.03|0|0|708708075|895000000|4206000000|7460308300|0|0|0||0|21000
2022-02-19 16:56:14|pink_usa_0959|TNRSF|75|202109|202109|53|200809|202112|48.29|14.28|2.36|2.09|2.4|2.14|1.61|1.02|0.22|0.04|0|0|2.56|2.66|11.32|6.87|0|0|0|0|0.89|-0.28|0|0|1513776267|971642000|6152887000|11692908400|0|0|0||0|19028
2022-02-19 16:56:17|pink_usa_0960|ERFSF|12|201112|202106|36|201212|202112|48.8|24.08|2.99|3.39|2.66|3.23|4.49|4.97|1.18|0.65|0|0|0.5|0.65|6.24|13.24|0|0|0|0|0.19|-0.47|0|0|457319139|761500200|1984137000|25974065700|23539145355|19406752200|117301|123.03|52.94|49065
2022-02-19 16:56:19|pink_usa_0961|RGLXY|28|201812|202106|34|201306|202112|10.85|5.4|1.61|1.23|1.46|1.07|3.22|1.69|0.14|0.18|0|0|6.94|6.88|14.16|24.9|0|0|0|0|0.79|-0.3|0|0|562124563|398660100|672366900|9401512200|8193631790|8129817509|2646|5.295|9.4|10598
2022-02-19 16:56:21|pink_usa_0962|BMRRY|0||202109|23|201603|202112|23.69|14.59|1.39|1.42|1.23|1.29|4.63|7.83|0.73|0.92|4.29|11.19|2.04|2.85|12.71|28.11|0|0|0|0|1.19|0.3|0|0|166324488|123971500|1890000600|9531348700|8660611820|0|1004349|34.6|23.73|41427
2022-02-19 16:56:23|pink_usa_0963|SGBAF|49|202109|202109|30|201306|202012|19.67|33.16|7.4|3.83|4.81|1.92|3.3|0.7|1.28|0.72|0.26|25.17|5.91|6.31|6.63|-0.38|0|0|0|0|0.5|0.94|0|0|685828100|718778100|7191351300|7981191500|4270041755|3367295253|10685|7.63|-19.68|2095
2022-02-19 16:56:25|pink_usa_0964|APEMY|19|202109|202109|16|201712|202112|11.72|5.64|0.64|0.78|0.64|0.79|0.95|1.47|0.15|0.17|7.09|6.15|4.8|3.67|9.65|23.58|0|0|0|0|2.19|1.21|0|0|280719942|416404100|1753768800|4325245200|4252171500|4373513955|29647|54.585|29.91|9500
2022-02-19 16:56:27|pink_usa_0965|LCCTF|0||202109|45|201009|202112|24.34|20.4|2.35|2.66|2.44|2.54|3.56|3.47|0.21|0.27|0.38|1.52|1.49|1.29|12.88|12.12|0|0|0|0|0.05|-0.09|0|0|354000258|210708600|563661500|5138873300|4871234498|0|809|3.321|32.31|8872
2022-02-19 16:56:28|pink_usa_0966|MLYNF|40|202109|202109|37|201209|202112|11.94|11.72|2.83|3.14|3.95|3.57|1.43|1.11|0.74|0.76|2|6.7|7.1|10.27|6.7|5.09|0|0|0|0|1.07|-0.81|139158050145|159892182800|20271964675|19189285500|769895900|18957915400|22331604816|21983475440|997|1.88|15.34|42000
2022-02-19 16:56:30|pink_usa_0967|MLYBY|40|202109|202109|37|201209|202112|12.68|12.42|2.99|3.36|4.15|3.78|1.51|1.18|0.74|0.76|2.48|5.94|6.26|9.59|6.7|5.09|0|0|0|0|0.32|1.6|139158050145|159892182800|20271964675|19189285500|769895900|20294248100|23667937551|23298975965|7574|3.985|-4.78|42000
2022-02-19 16:56:33|pink_usa_0968|GEBHY|42|202109|202109|33|201203|202006|17.94|12.09|2.78|4.76|1.59|1.53|0.97|0.57|0.69|1.25|-0.19|2.21|2.95|3.93|2.13|-1.32|1.78|1|0|0|1.05|1.32|0|0|6893747875|5468372000|14131152000|13513373000|4351150880|4351178000|134974|5.65|0.76|45000
2022-02-19 16:56:35|pink_usa_0969|TNABY|39|202106|202106|37|201209|202112|13.26|12.69|2.04|1.89|1.53|1.08|1.36|0.93|0.71|0.89|3.18|7.43|3|4.45|6.99|3.76|0|0|0|0|0.32|0.63|0|0|3467675813|2764044100|34735311700|21616700700|12256674240|12296155334|3660|8.562|-9.78|35576
2022-02-19 16:56:38|pink_usa_0970|GMALY|39|202109|202109|8|201806|202006|17.75|24.18|3.44|7.66|2.65|5.26|1.05|1.3|0.34|0.96|5.57|4.56|5.31|4.08|4.51|-5.46|0|0|0|0|-0.38|0.43|0|0|1341495705|1096095800|4040706000|6136572600|4217281605|4217283470|1160|18.65|14.77|14000
2022-02-19 16:56:39|pink_usa_0971|AXXTF|41|202109|202109|28|201412|202112|52.86|77.61|2.5|2.01|1.74|1.33|2.04|1.91|0.85|0.99|1.48|2.1|2.63|2.44|2.75|1.05|5.18|6|0|0|0.27|0.36|0|0|1683102493|1748331500|8191084500|12275847600|8165738252|8169279740|85|0.89|-2.2|12600
2022-02-19 16:56:41|pink_usa_0972|IHHHF|39|202109|202109|27|201503|202112|167.99|33.55|4.71|3.99|4.35|3.55|2.12|2.4|0.32|0.35|0.06|0.71|0.56|0.6|2.46|5.01|4.08|5|0|0|-0.22|-1.27|0|0|947802892|1067167400|4266528000|15889329000|14162650775|14135980320|241|1.61|40|24000
2022-02-19 16:56:42|pink_usa_0973|SMEBF|41|202109|202109|38|201206|202112|15.67|10.36|1.13|0.33|0.94|0.32|1.66|0.95|0.32|0.1|-9.47|-2.74|3.99|8.04|6.73|7.96|0|0|0|0|0.4|-2|0|0|846063041|415302800|1967374400|3526792300|3473058435|3469530000|160|0.51|-15|21943
2022-02-19 16:56:44|pink_usa_0974|LYSCF|0||202106|16|201712|202112|88.35|55.2|6.45|16.47|4.4|16.38|3.37|7.94|1.43|0.16|-15.15|-7.73|0|0|-12.89|15.52|0|0|0|0|2.44|0.18|0|0|91418985|511532600|477584800|6080088600|6461718262|0|892620|7.1605|141.62|25
2022-02-19 16:56:47|pink_usa_0975|RSSV|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:56:48|pink_usa_0976|TGLVY|44|202109|202109|39|201203|202112|33.69|2.99|2.74|1.16|4.38|1.26|4.34|2.49|0.29|0.06|3.24|26.45|3.79|20.25|23.61|70.87|0|0|0|0|0.48|0.39|0|0|231413749|428454500|1013664400|3738521800|4051594624|4053553856|63757|2.024|-65.98|22000
2022-02-19 16:56:50|pink_usa_0977|BMEXF|43|202112|202112|13|201809|202112|8.65|4.63|-0.54|-2.47|2.45|0.99|1.28|0.52|0.89|1|4.27|4.37|5.22|5.76|8.73|5.89|0|0|0|0|0.86|-0.05|32973703715|38264711700|13245139244|23093695900|623479100|-10436758600|0|0|0||0|25276
2022-02-19 16:56:52|pink_usa_0978|GMBXF|52|202112|202112|48|200912|202112|14.41|8.13|3.2|2.72|2.61|2.37|2.52|2.17|0.66|0.56|3.73|7.23|3.17|7|11.53|14.51|3.48|5|0|0|1.44|1.28|0|0|3016571510|6609522000|17410803000|38725404000|0|0|0||0|29700
2022-02-19 16:56:54|pink_usa_0979|CXMSF|92|202112|202112|53|200809|202112|31.42|17.34|1.26|0.66|0.69|0.71|0.93|1.05|1.11|1.12|0|0|0|0|4.28|5.47|0|0|0|0|1.34|1.54|0|0|781823808|612820000|11322109000|9598678100|0|0|0||0|46543
2022-02-19 16:56:57|pink_usa_0980|GRPFF|111|202109|202109|53|200809|202112|30.78|18.65|3.03|2.14|2.36|1.04|2.82|1.36|1.04|1.6|2.29|2.79|1.36|0.97|6.82|3.03|0|0|0|0|0.9|3.44|0|0|1888930689|1058212900|4590714700|10854672100|0|0|0||0|47037
2022-02-19 16:56:59|pink_usa_0981|WMMVY|55|202109|202109|52|200812|202112|25.86|30.33|1.45|1.77|1.47|1.84|5.4|7.66|0|0|2.92|2.57|1.62|2.03|21.6|26.89|6.06|7|0|0|0.87|1.4|0|0|1472907848|2353176200|9229538400|63127085100|0|0|0||0|230458
2022-02-19 16:57:04|pink_usa_0982|GPFOY|51|202109|202109|48|200912|202112|16.82|7.68|6.89|4.04|5.36|2.86|1.97|0.75|0.84|0.46|2.18|5.48|2.07|3.55|7.39|7.14|0|0|0|0|0.68|0.82|7298779374|9113125700|1131854736|762915100|362608900|9165925800|0|0|0||0|10901
2022-02-19 16:57:06|pink_usa_0983|ALFFF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:57:06|pink_usa_0984|EMBVF|51|202109|202109|47|201003|202112|18.49|6.39|2.06|1.54|1.75|1.26|2.59|1.93|0.45|0.45|3.4|5.65|4.51|4.34|7.59|5.77|5.57|6|0|0|0.34|0.88|0|0|714048119|1640376200|3342832900|13633547200|0|0|0||0|36767
2022-02-19 16:57:09|pink_usa_0985|PUODY|51|202109|202109|48|200912|202112|20.36|13.09|6.17|4.68|6.82|4.56|3.78|1.33|0.22|0.35|-1.02|6.36|2.91|4.84|18.22|6.19|2.87|2|0|0|0.74|1.98|0|0|710380825|1362581000|68058600|2820317700|0|0|0||0|2931
2022-02-19 16:57:11|pink_usa_0986|MXCHY|51|202109|202109|47|201003|202112|81.36|7.89|1.17|1.13|0.78|0.59|1.68|1.96|1.19|1.49|-0.58|5.37|3.13|3.8|6.06|8.15|0|0|0|0|0.96|0.91|0|0|801380298|657181000|3342407000|9218399400|5229406350|4709560275|8858|5.25|5|22293
2022-02-19 16:57:14|pink_usa_0987|KCDMY|65|202109|202109|55|200803|202112|22.01|17.64|3.27|2.3|2.98|2|19.58|18.67|3.9|5.62|5.6|4.3|4.66|5.57|20.1|15.41|5.08|6|0|0|0.78|0.33|0|0|438330496|696342900|878076700|5322717000|0|0|0||0|10326
2022-02-19 16:57:18|pink_usa_0988|FBASF|43|202109|202109|32|201312|202112|9.43|6.88|14.23|9.6|8.74|3.65|0.87|0.49|0.49|0.8|-2.26|4.22|3.05|6.39|6.25|3.97|1.59|2|0|0|0.78|0.96|0|0|532494098|164230700|2295140800|10403726000|0|0|0||0|947
2022-02-19 16:57:21|pink_usa_0989|BMBOY|51|202109|202109|22|201606|202112|31.47|20.99|0.89|0.98|0.7|0.77|2.65|2.72|0.88|0.99|-1.2|2.61|1.24|1.75|5.14|7.86|6.83|8|0|0|0.31|0.34|0|0|431229419|543544400|6129734200|16301200600|12208867779|12234752319|3039|11.535|34.52|134962
2022-02-19 16:57:23|pink_usa_0990|GRBMF|51|202109|202109|48|200912|202112|42.08|19.07|1.45|1.01|1.22|0.8|4.1|2.84|0.88|0.99|0.27|2.82|1.24|1.65|5.14|7.86|0|0|0|0|0.83|1.69|0|0|431229419|543544400|6129734200|16835702400|12616359248|12643108026|10686|2.98|43.68|134962
2022-02-19 16:57:26|pink_usa_0991|GPOVY|51|202109|202109|48|200912|202112|19.03|17.56|1.79|1.39|1.63|1.21|2.49|1.47|0.24|0.24|1.13|1.76|2.89|1.52|10.5|6.46|0|0|0|0|0.96|2.86|0|0|523741906|500668100|1846683200|8139824200|7050441875|7039750625|63|6.25|41.08|77959
2022-02-19 16:57:28|pink_usa_0992|IENVF|39|202109|202109|34|201306|202112|22.36|10.14|8.27|6.93|6.52|4.25|1.71|0.98|0.39|0.64|0.81|1.71|3.4|5.41|7.44|5.99|2.06|2|0|0|0.46|0.96|0|0|179972194|132289000|5549047000|8882930800|5446053750|5446053750|0|3.75|-7.18|1488
2022-02-19 16:57:30|pink_usa_0993|BCCLF|25|202109|202109|20|201612|202112|32.73|40.33|4.45|4.95|4.54|4.78|2.77|3.15|0.23|0.24|0.99|0.51|1.18|0.9|7.86|6.53|5.1|5|0|0|0.65|0.55|0|0|569644350|339571500|649269800|9053164900|8672265000|8672265000|106508|2.415|-9.85|8080
2022-02-19 16:57:32|pink_usa_0994|GRPBF|36|202109|202109|29|201409|202112|34.89|171.96|1.15|0.77|1.06|0.5|2.58|2.44|0.67|1.71|0.81|3.57|2.09|3.81|8.9|0.53|6.68|7|0|0|0.59|1.7|0|0|303600424|234160400|1092073100|3093578100|1955986359|1979848625|26|0.79|1.28|39920
2022-02-19 16:57:33|pink_usa_0995|ALSSF|51|202109|202109|48|200912|202112|59.69|269.89|1.54|1.27|1.09|0.67|5.87|4.71|1.98|4.6|-3.46|-1.96|1.37|2.05|3.11|0.3|6.96|7|0|0|0.93|2.31|0|0|85065854|174714100|1790120900|3014345300|0|0|0||0|71621
2022-02-19 16:57:36|pink_usa_0996|CADGF|47|202106|202106|45|201009|202112|11.01|13.28|0.54|0.38|0.35|0.57|0.63|0.89|0.5|0.48|-0.72|10.64|0|0|4.23|5.23|2.95|4|0|0|0.67|0.06|0|0|116218771|268258400|1094783500|539427100|811912796|811913076|0|2.8001|23.35|12771
2022-02-19 16:57:38|pink_usa_0997|GUZOF|51|202109|202109|17|201709|202112|18.97|16.94|1.47|1.21|0.82|0.56|2.26|2.04|0.9|1.41|0.55|-16.66|2.33|1.53|6.73|3.18|5.07|5|0|0|0.74|1.01|0|0|101055283|155888700|289897300|1490794700|672250970|679162030|5379|1.9|-5.67|10406
2022-02-19 16:57:40|pink_usa_0998|VESTF|42|202109|202109|36|201212|202112|14.7|7.15|12.59|11.15|9.99|7.07|0.98|0.85|0.49|0.66|-2.46|-17.06|3.82|3.88|5.48|7.77|1.57|2|0|0|0.13|0.54|0|0|141558290|373702500|2563100|1753661900|0|0|0||0|89
2022-02-19 16:57:41|pink_usa_0999|DBMBF|35|202109|202109|33|201309|202112|11.4|15.83|10.13|8.78|5.59|4.68|0.79|0.64|0.67|0.57|6.71|8.89|7|8.08|6.67|2.55|1.93|2|0|0|0.51|-0.71|0|0|106971897|24788600|717000|1658788400|0|0|0||0|69
2022-02-19 16:57:43|pink_usa_1000|MHSDF|51|202109|202109|47|201003|202112|33.57|27.23|7.08|4.85|6.8|4.64|5.05|3.49|0.15|0.2|1.54|3.97|2.93|4.04|13.29|10.24|4.98|6|0|0|0.25|1.37|0|0|188708894|133686700|1769248300|5745542100|0|0|0||0|22798
2022-02-19 16:57:45|pink_usa_1001|AZTEF|55|202109|202109|40|201112|202112|13.13|2.08|3.25|1.03|2.48|0.35|13.93|3.31|32.75|8.83|2.9|1.47|0.74|4.16|3.3|10.39|3|4|0|0|0.49|4.48|0|0|309638852|177701000|144925800|666626400|230223430|230223430|2|0.0257|83.57|3041
2022-02-19 16:57:47|pink_usa_1002|TSSLF|23|202109|202109|13|201809|202112|431.49|114.54|10.12|9.01|6.92|6.55|3.9|2.05|1.98|0.7|0|0|0|0|-0.69|0.45|2.65|2|0|0|0.1|0.36|0|0|162488243|689280500|3923024400|3857230900|0|0|0||0|283
2022-02-19 16:57:49|pink_usa_1003|GNMLF|51|202109|202109|39|201203|202112|17.14|13.05|2.2|1.55|1.88|1.25|2.75|1.77|0.63|0.59|0|0|0|0|10.64|8.9|6.39|7|0|0|0.46|0.12|0|0|88186777|85537100|158225500|1136772800|0|0|0||0|1319
2022-02-19 16:57:51|pink_usa_1004|CRQDF|47|202109|202109|29|201409|202112|6.31|4.46|7.22|8.54|2.07|0.41|1.05|0.16|2.45|3.13|-33.66|-33.72|2.75|10.56|6.33|0.87|0|0|0|0|-0.69|-3.81|0|0|22662079|44381100|147115200|2810666300|134318198|134318198|53|0.3638|-29.21|657
2022-02-19 16:57:53|pink_usa_1005|FBBPF|29|202109|202109|25|201509|202112|12.19|5.77|10.61|13.12|6.68|9.89|0.8|1.03|0.47|0.39|5.79|4.1|5.25|3.8|5.96|13.44|2.08|2|0|0|0.54|2.08|0|0|32808927|14818700|0|3150999100|0|0|0||0|87
2022-02-19 16:57:55|pink_usa_1006|GTMAY|111|202109|202109|98|199512|202006|8.84|5.09|4.19|0.38|0.72|0.21|6.88|0.13|70.35|0.12|0|0|0|0|-1.64|-10.08|1.61|3|0.49|0.11|0.7|-1.98|0|0|89395273|1676400|134585900|23422100|12732002|12732002|934|0.623|-29.2|954
2022-02-19 16:57:59|pink_usa_1007|ACOPY|0||202106|11|201903|202112|41.68|54.25|6.3|2.72|6.82|3.44|10.33|3.83|-0.12|0.01|0.01|0|0|0|16.34|6.9|0|0|0|0|0.38|0.1|0|0|130159358|611554800|22685800|2266395800|2877750963|0|27224|3.87|-55.85|184
2022-02-19 16:58:01|pink_usa_1008|ACKDF|0||202106|51|200903|202112|37.61|22.35|19.19|46|15.19|40.9|1.66|1.33|0.6|0.18|2.61|2.69|3.93|3.13|4.51|5.38|0|0|0|0|0.51|-0.22|0|0|44197612|55554600|4774201600|8317787200|7400053185|0|1514|5.025|-9.85|300
2022-02-19 16:58:03|pink_usa_1009|AUKNY|0||202106|29|201409|202112|34.53|22.6|20.88|46.46|17.16|41.37|1.79|1.35|0.6|0.18|3.77|2.81|4.09|3.62|4.51|5.38|0|0|0|0|0.97|-0.42|0|0|44197612|55554600|4774201600|8401728600|7483994595|0|13612|25.41|-0.74|300
2022-02-19 16:58:06|pink_usa_1010|CHRYY|0||202106|34|201306|202112|34.62|76.02|3.91|6.19|2.25|3.64|2.08|3.27|2.35|2.5|-0.58|9.39|5.47|3.62|3.56|1.43|0|0|0|0|0.85|0.42|0|0|118132324|37036400|3681977200|3780916800|2149296200|0|7387|24.04|-10.54|820
2022-02-19 16:58:08|pink_usa_1011|ANZFF|0||202106|47|200809|202006|13.65|6.82|0.55|1.17|0.44|0.66|1.15|1.51|1.34|1.4|7.61|39|7.92|8.04|5.73|-8.67|0|0|0|0|0.91|0.4|0|0|680364169|185880800|3575759600|2063584000|1167722400|0|2510|1.04|-22.31|10233
2022-02-19 16:58:10|pink_usa_1012|ANZLY|0||202106|12|201706|202006|9.88|6.59|0.91|1.18|0.58|0.67|1.5|1.54|1.34|1.4|12.22|37.41|11.19|20.2|5.73|-8.67|0|0|0|0|0.95|-0.28|0|0|680364169|185880800|3575759600|2081549000|1185687360|0|1672|5.28|-11.11|10233
2022-02-19 16:58:12|pink_usa_1013|FSPKF|0||202109|53|200809|202112|34.8|35.96|6.35|9.64|6.32|9.77|8.95|12.08|0.21|0.07|2.7|1.15|3.37|1.18|24.17|34.93|0|0|0|0|0.43|0.8|0|0|35843969|198148100|630240100|13083442600|13202922304|0|27933|22.88|-3.7|6897
2022-02-19 16:58:14|pink_usa_1014|RTBRF|0||202103|53|200806|202109|24.04|34.4|1.24|2.41|1.07|1.63|4.88|6.35|0.63|3.13|-2.09|-12.89|6.22|3.95|17.74|6.92|0|0|0|0|1.04|0.65|0|0|6056050|18975900|545601400|1770535900|1198305393|0|736|9.605|10.53|12073
2022-02-19 16:58:17|pink_usa_1015|SPKKY|83|201012|202106|97|199709|202112|16.89|21.54|2.1|2.69|1.63|2.31|5.32|5.51|1.39|0.93|10.61|8.34|6.52|5.62|11.57|12.55|3.16|6|0.34|0.06|0.79|0.12|0|0|218666223|50313600|1260635200|6721576800|5828017003|6008310000|807734|15.606|-7.93|5083
2022-02-19 16:58:21|pink_usa_1016|NZTCF|83|201012|202106|53|200809|202112|15.1|21.45|1.85|2.69|1.52|2.3|3.4|5.52|1.39|0.93|8.45|7.61|6.65|5.8|11.57|12.55|0|0|0|0|0.42|-0.53|0|0|218666223|50313600|1260635200|6725315600|5695070105|5871250000|19729|3.05|-8.55|5083
2022-02-19 16:58:24|pink_usa_1017|RYHTY|0||202109|36|201212|202112|18.08|12.2|21.19|17.54|16.94|12.55|3.29|2.03|0.54|0.81|-3.95|-1.71|1.82|1.82|13.39|10.05|0|0|0|0|0.67|-0.52|0|0|3536728|10470100|1268856900|5920348900|4238000000|0|744|42.38|-19|
2022-02-19 16:58:26|pink_usa_1018|VETTF|0||202106|51|200903|202112|20.09|19.7|4.62|5.72|2.5|3.17|1.34|1.64|1.21|1.32|-0.74|1.42|5.69|4.68|3.78|3.66|0|0|0|0|0.12|-0.73|0|0|53206521|12159100|3257735700|4804547300|2660000000|0|89|2.66|-8.28|970
2022-02-19 16:58:28|pink_usa_1019|KWIPF|0||202109|23|201603|202112|11.42|6.07|11.97|11.32|7.7|7.09|0.99|0.8|0.5|0.48|1.81|1.1|5.07|5.13|4.41|9.29|0|0|0|0|0.5|-0.34|0|0|7434346|7761000|2514000|1954808200|1224831031|0|2052|0.7801|-2.29|165
2022-02-19 16:58:29|pink_usa_1020|PHPYF|0||202109|11|201903|202112|45.8|28.15|9.3|6.16|9.35|5.58|33.61|7.45|0.56|0.63|-2.51|-0.79|0|0|-27.23|24.54|0|0|0|0|1.83|0.71|0|0|13618736|7703000|7564000|1145841100|1060064220|0|4340|0.93|-40|
2022-02-19 16:58:30|pink_usa_1021|SARDY|0||202106|26|201506|202112|16.28|29.05|1.34|1.33|0.98|0.98|0.83|0.78|0.27|0.29|4.21|-0.17|4.36|3.65|3.86|2.05|0|0|0|0|0.11|0.17|0|0|5502933|2697400|139689600|460917000|337743672|0|0|18.06|6.55|1409
2022-02-19 16:58:33|pink_usa_1022|DNHBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:58:33|pink_usa_1023|DNBHF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 16:58:33|pink_usa_1024|TELNY|87|202109|202109|84|200012|202112|26.6|23.07|2.26|2.27|1.71|1.57|3.08|7.1|1.21|3.78|5.21|6.99|3.83|6.86|7.18|5.97|4.45|7|0|0.01|1.09|0.72|0|0|2008451880|2622908800|14103364100|31214682300|0|0|0||0|19000
2022-02-19 16:58:37|pink_usa_1025|YARIY|51|202109|202109|48|200912|202112|22.86|20.3|1.18|1.12|1.01|0.92|1.58|1.85|0.33|0.5|3.75|18.02|3.18|8.7|9.78|5.64|4.07|5|0|0|1.87|-0.08|0|0|786125000|488000000|7818000000|16141962300|12639486753|12639486753|403374|24.81|21.2|16818
2022-02-19 16:58:40|pink_usa_1026|YRAIF|51|202109|202109|48|200912|202112|22.31|19.67|1.16|1.09|0.98|0.89|1.57|1.79|0.33|0.5|4.5|19.75|3.42|4.86|9.78|5.64|0|0|0|0|0.91|0.78|0|0|786125000|488000000|7818000000|15742295200|12629295248|12629295248|1747|49.58|15.65|16818
2022-02-19 16:58:42|pink_usa_1027|NSKFF|51|202109|202109|43|201103|202112|23.64|22.87|1.11|1.63|1.14|1.76|2.61|3.64|0.3|0.23|-1.9|8.31|2.62|1.2|13.43|12.27|0|0|0|0|0.55|0.84|0|0|524519981|746031800|630109100|4961463600|5365002000|5358552000|721|30|58.48|11045
2022-02-19 16:58:44|pink_usa_1028|ASTVF|51|202109|202109|42|201106|202112|14.37|15.39|1.27|1.43|0.68|0.88|1.3|1.75|0.79|0.63|0|0|4.46|3.31|5.16|4.68|4.63|5|0|0|0.31|-0.13|0|0|416895413|612184000|1389997300|4158673700|2553074865|2551871850|0|12.65|39.47|8101
2022-02-19 16:58:46|pink_usa_1029|SREDY|51|202109|202109|48|200912|202112|11.12|7.09|0.59|0.43|0.37|0.2|0.79|0.61|1.81|1.05|0.98|-2.27|5.26|7.25|3.51|4.43|0|0|0|0|0.41|0.21|0|0|1340794121|1437350900|331126400|5477648300|2536379404|2512046875|0|10.79|0|1824
2022-02-19 16:58:47|pink_usa_1030|GJNSY|51|202112|202112|39|201203|202112|15.15|16.43|2.95|3.34|2.57|3.36|3.08|4.29|0.42|0.1|7.98|6.28|6.96|5.33|14.05|26.7|0|0|0|0|0.22|1.33|0|0|458198439|266187700|163276700|12368838800|12444011867|12455254680|6986|24.89|6.92|3710
2022-02-19 16:58:49|pink_usa_1031|NLLSY|50|202109|202109|4|202006|202106|44.82|54.7|29.1|26.96|30.01|30.83|4.87|4.23|0.03|0.01|-8.52|-5.97|0|0|-52.9|-3.11|0|0|0|0|1.95|2.42|0|0|65965704|334022000|59580500|2234607700|2565430730|2562974910|19604|52.7|-49.04|497
2022-02-19 16:58:51|pink_usa_1032|NDCVF|51|202109|202109|45|201009|202112|111.82|101.13|4.81|10.41|4.99|11.56|7.95|14.28|0.13|0.17|-1.49|0.57|0|0|17.05|15.33|6.91|8|0|0|1.4|1.68|0|0|61603583|246285000|55916000|5894943600|6141228576|6200126400|22670|32.16|101.63|1155
2022-02-19 16:58:53|pink_usa_1033|TGSNF|51|202109|202109|48|200912|202112|32.52|29.41|3.57|1.6|3.96|1.97|2.11|0.92|0|0|5.14|6.6|3.84|5.58|10.8|3.13|0|0|0|0|0.82|0|0|0|263712625|198120000|61017000|962949000|1161069000|1177236000|0|10|-34.64|462
2022-02-19 16:58:55|pink_usa_1034|TGSGY|51|202109|202109|34|201306|202112|41.33|27.79|3.66|1.5|3.92|1.86|1.92|0.87|0|0|5.31|6.09|5.07|5.82|10.8|3.13|3.54|4|0|0|1.11|-0.73|0|0|263712625|198120000|61017000|899090200|1097210205|1112488020|1273|9.45|-34.19|462
2022-02-19 16:58:57|pink_usa_1035|ORKLY|51|202109|202109|48|200912|202112|52.74|18.7|1.95|2.04|1.73|1.77|1.92|2.33|0.35|0.38|6.79|2.87|4.33|3.32|6.67|9.69|0|0|0|0|0.36|0.78|0|0|816299071|142481200|1983794900|11483756200|9660513240|9666806600|382729|9.7|-0.72|18110
2022-02-19 16:59:01|pink_usa_1036|DETNF|51|202109|202109|20|201612|202112|81.12|18.54|22.7|2.92|8.17|2.45|4.28|5.35|1.75|1.69|4.63|4.05|5.55|4.25|-4.02|10.59|2.24|5|0|0|4.22|0.84|0|0|241770379|1420783000|8176491000|13567833900|11393677928|11393671586|6316|31.7075|35.21|1745
2022-02-19 16:59:03|pink_usa_1037|MHGVY|51|202109|202109|32|201312|202112|31.13|23.46|2.47|2.83|2.19|2.48|3.16|3.47|0.49|0.4|11.13|7.31|5.81|1.45|10.38|10.11|5.81|6|0.04|0.06|0.51|1.66|0|0|91350792|99983400|2212045300|13620792700|0|0|0||0|14645
2022-02-19 16:59:05|pink_usa_1038|MNHVF|51|202109|202109|48|200912|202112|89.77|22.76|5.74|2.75|5.36|2.4|7.35|3.37|0.49|0.4|9.69|7.28|4.08|1.5|10.38|10.11|0|0|0|0|1.32|1.78|0|0|91350792|99983400|2212045300|13253643800|11919410855|10741300000|4436|23.05|6.15|14645
2022-02-19 16:59:08|pink_usa_1039|AVACF|34|202106|202106|33|201309|202112|15.39|3.3|3.9|2.49|1.8|1.18|0.71|0.53|1.02|0.64|25.57|-5.65|54.4|8.65|3.84|8.45|2.62|3|0|0|1.66|0.18|0|0|87247833|102293000|801563000|521737500|283394470|260295000|1071|3.7|-17.78|6
2022-02-19 16:59:10|pink_usa_1040|GRGSF|51|202109|202109|33|201309|202112|28.3|18.08|1.92|2.9|1.4|2.05|2.41|1.78|0.75|0.79|0.89|-1.97|3.94|5.1|7.43|6.52|5.24|5|0|0|-0.12|-0.46|0|0|32343131|16696900|393670500|1407455000|983967690|983967690|2923|8.77|0.8|950
2022-02-19 16:59:12|pink_usa_1041|TMRAY|51|202109|202109|48|200912|202112|42.16|89.92|3.13|8.81|3.05|9.17|5.14|16.45|0.43|0.2|1.14|1.42|1.63|0.93|10.4|14.84|6.48|8|0|0|1.03|2.44|0|0|37999071|54405000|246207600|10748038500|10648392816|11747439824|196461|72.08|43.99|4300
2022-02-19 16:59:15|pink_usa_1042|ASCJF|50|202109|202109|35|201303|202112|21.38|10.14|9.41|8.25|2.38|2.63|1.31|1.52|7.89|3.59|0|0|10.5|10.92|0.75|3.18|1.62|2|0|0|0.56|0.26|0|0|43118489|54700000|624100000|730873500|233373525|233373525|5930|3.85|13.91|3
2022-02-19 16:59:17|pink_usa_1043|ENTOF|37|202109|202109|12|201812|202112|7.87|5.53|19.34|24.86|10.7|13.89|1.15|1.22|1.17|0.9|-0.68|-1.56|2.65|2.67|8.08|12.19|1.47|1|0|0|0.85|0.1|0|0|23470076|29180200|1823800|7203933100|4025119410|4024410000|0|22.1|-0.23|182
2022-02-19 16:59:18|pink_usa_1044|AKKVF|51|202109|202109|41|200912|202003|11.33|15.35|1.02|0.72|0.64|0.29|1.26|0.39|0.63|0.65|1.74|-6.3|7.07|31.14|2.09|-7.63|3.59|5|0|0|1.74|-0.87|0|0|169640032|24962700|35221400|373453200|150152170|145527293|85|0.552|-35.06|1954
2022-02-19 16:59:20|pink_usa_1045|SALRY|51|202109|202109|11|201903|202112|22.34|30.04|4.81|5.69|4.44|5.04|5.47|5.65|0.53|0.46|0.46|0.03|4.29|5.5|20.69|13.13|5.7|6|0|0|1.24|1.28|0|0|31823400|76370000|872327200|8786424700|7975808032|7989381120|37171|16.96|19.12|1763
2022-02-19 16:59:22|pink_usa_1046|HXGCF|51|202109|202109|43|200912|202009|66.38|156.7|2.44|2.11|2.04|1.77|4.24|2.08|0.8|0.37|0|0|1.73|1|6.04|-5.12|5.96|6|0|0|0.63|0.2|0|0|31390983|111264300|127338700|765780000|707515988|707515988|41281|3.534|-40.2|1060
2022-02-19 16:59:24|pink_usa_1047|BRRDF|41|202109|202109|15|201803|202112|24.31|28.25|2.57|3.81|2.24|3.54|3.38|5.06|0.52|0.41|2.29|2.94|2.07|2.32|11.95|12.53|0|0|0|0|0.64|0.77|0|0|24523163|20973200|502673900|2499261000|2320076530|2324128400|1889|23.3|64.38|1091
2022-02-19 16:59:26|pink_usa_1048|BDOUY|54|202109|202109|19|201703|202112|16.99|12.13|1.96|1.66|3.93|3|1.69|1.33|0.48|0.5|-2.22|-0.19|0.94|0.74|7.87|7.26|0|0|0|0|0.47|0.41|33594457410|53694016800|6966724886|9111832400|862575900|5963925200|10854152100|10951627500|51276|24.75|12.52|38756
2022-02-19 16:59:27|pink_usa_1049|SMGBY|55|202109|202109|52|200812|202112|17.94|32.37|1.1|1.45|0.53|0.31|0.99|0.88|1.79|2.95|-13.74|-6.54|1.54|1.25|3.87|0.99|2.44|3|0|0|0.52|-0.73|0|0|4405150292|6296362000|13976438200|25088144000|5404294499|5404294499|524|22.67|-9.5|45531
2022-02-19 16:59:30|pink_usa_1050|MTPOY|55|202109|202109|9|201909|202112|10.76|12.59|0.8|1.14|1.96|2.36|0.68|0.79|0.72|0.47|10.55|9.06|4.61|7.56|6.04|3.8|0|0|0|0|-0.06|0.2|24011315769|36344982600|5357430523|5661902000|505942400|2362849800|4897686024|4879599912|1369|21.78|30.65|13718
2022-02-19 16:59:31|pink_usa_1051|BPHLY|49|202109|202109|36|201212|202112|17.43|19.15|2.66|1.86|5.47|4.27|2.11|1.49|0.34|0.32|-1.17|4.45|2.41|1.92|10.12|5.14|0|0|0|0|0.08|-0.05|25458491630|35279840200|4970647900|6699461500|333660000|3722053100|8540530599|8540530599|9599|37.8475|6.68|19952
2022-02-19 16:59:33|pink_usa_1052|AYALY|51|202109|202109|39|201203|202112|26.29|21.82|4.88|6.12|2.53|2.26|2.75|2.52|1.24|1.44|-1.21|0.41|0.88|0.81|3.62|2.5|0|0|0|0|0.59|0.26|0|0|1782637558|2638846600|2325856300|28486480500|17130886080|10490743200|304|16.8|-5.99|15824
2022-02-19 16:59:35|pink_usa_1053|JGSHF|55|202109|202109|38|201203|202109|43.03|332.56|2.9|2.93|2.03|1.7|1.77|1.3|0.91|0.93|-1.42|-4.32|0.43|0.73|4.19|-0.4|2.3|2|0|0|0.75|0.09|0|0|1378165731|2206113200|5384429400|14084539200|8233972955|8211591192|4|1.0948|-10.28|23510
2022-02-19 16:59:37|pink_usa_1054|ABTZY|55|202109|202109|24|201512|202112|15.25|10.41|3.19|2.64|2.21|1.38|1.99|1.47|0.92|1.39|-0.45|3.23|2.29|1.79|10.57|5.31|2.63|2|0|0|-0.16|-2.43|0|0|944757212|1135495300|4293787400|11238425100|5903290913|5904125519|288|10.485|2.09|3769
2022-02-19 16:59:39|pink_usa_1055|SVTMF|55|202109|202109|51|200903|202112|27.92|31.32|3.63|4.33|2.45|2.92|2.96|2.73|1.04|1.08|-0.63|-0.76|1.12|0.93|4.91|3.57|3.1|3|0|0|-17.06|-0.39|0|0|1336879692|1431268300|1142935900|33820586400|22814800126|22837641766|768|18.94|-12.27|394
2022-02-19 16:59:41|pink_usa_1056|ALGGY|55|202109|202109|36|201212|202112|11.39|9.17|2.54|2.55|1.31|0.8|1.27|0.58|0.73|1.08|-2|-0.2|1.31|0.58|5.42|2.92|0|0|0|0|0.72|-0.17|0|0|1394279102|1499242600|2773026200|7214977400|2139784125|2248716435|140|11.85|7.19|39437
2022-02-19 16:59:43|pink_usa_1057|JBFCY|55|202109|202109|36|201212|202112|45.25|48.4|1.89|1.67|1.9|1.58|6.08|3.3|0.39|0.75|-0.4|1.63|0.96|0.8|11.67|3.64|0|0|0|0|0.69|1.35|0|0|372399480|795585000|1190212300|4966980500|4725119958|4720235754|2059|17.03|-2.96|11819
2022-02-19 16:59:46|pink_usa_1058|PHTCF|111|202109|202109|53|200809|202112|14.88|16.28|2.92|3.1|2.32|1.99|3.32|3.54|1.64|2.18|10.03|5.96|21.27|4.58|10.97|6.77|0|0|0|0|-0.44|1.33|0|0|658810955|532525500|6103173300|12203738800|7813800000|7833949475|409|36.175|52.32|18906
2022-02-19 16:59:49|pink_usa_1059|MAEOY|55|202109|202109|31|201403|202112|17.38|14.47|1.14|1.18|1.22|1.07|4.52|4.02|0.46|1.1|3.61|1.64|3.77|4.63|16.11|14.08|3.7|4|0|0|-0.13|-0.32|0|0|1049291442|1248835500|4281702100|7114481300|6401921184|6401360000|222|11.36|-6.73|5815
2022-02-19 16:59:51|pink_usa_1060|ABZPY|53|202109|202109|19|201703|202112|14.71|10.66|3.41|3.04|2.24|1.85|2.1|1.62|0.84|1.22|0|0|3.47|2.77|15.15|6.5|0|0|0|0|0.04|-1.79|0|0|699503388|640056700|3971803600|7659041400|4652477379|4681377527|44|12.645|9.67|3769
2022-02-19 16:59:52|pink_usa_1061|MGAWY|51|202109|202109|30|201406|202112|10.49|9.75|4.46|4.29|3.04|2.32|0.94|0.56|0.35|0.48|0|0|1.5|2.51|7.46|3.58|2.07|2|0|0|0.23|0.83|0|0|520916994|567014800|128904100|3731413200|2014723865|2019292022|16181|12.8175|-25.86|920
2022-02-19 16:59:54|pink_usa_1062|RRETY|37|202109|202109|32|201312|202112|23.8|28.02|0.89|0.61|0.93|0.66|2.05|1.44|0.08|0.08|1.8|6.56|1.65|2.92|8.36|4.31|5.61|5|0|0|1.2|0.85|0|0|257129477|290592900|793763300|1896109500|1997364020|2011259625|2892|13.15|-12.22|21035
2022-02-19 16:59:56|pink_usa_1063|UVRBY|54|202109|202109|35|201303|202112|30.74|20.24|3.15|1.98|2.98|1.93|4.8|3.04|0.39|0.17|-0.41|0.97|1.25|2.58|11.93|10.17|0|0|0|0|0.75|0.06|0|0|339325856|283922900|1089449700|5901327800|5741842010|5744181300|185|26.05|-16.21|14260
2022-02-19 16:59:58|pink_usa_1064|MWTCY|51|202109|202109|39|201203|202112|10.99|13.45|5.51|6.51|3.45|3.18|1.6|1.17|0.9|1.05|-4.47|-9.87|4.22|2.24|8.54|3.44|2.46|2|0|0|-0.11|1.62|0|0|200756183|396235100|124457100|2599303600|1559642032|1727665443|324|11.87|57.22|2311
2022-02-19 17:00:00|pink_usa_1065|PGCMF|43|202109|202109|36|201212|202112|22.02|11.35|1.03|0.49|1.05|0.6|2.64|1.4|0.13|0.16|-0.86|-0.77|0.6|0.73|11.42|10.68|5.58|5|0|0|0.26|-0.32|0|0|171067370|605914400|955729000|1661760600|2036660844|2035901712|52|0.71|-29|11065
2022-02-19 17:00:03|pink_usa_1066|GTMEY|51|202109|202109|32|201312|202112|17.32|21.43|2.71|3.71|1.99|2.6|4.32|5.76|1.5|2.6|2.97|1.26|4.57|3.33|9.52|7.87|6.39|7|0|0|-0.17|0.33|0|0|230510257|249431600|5191727000|12686979000|8823543872|8880122660|1059|66.035|59.37|8300
2022-02-19 17:00:07|pink_usa_1067|DMCHY|51|202109|202109|22|201606|202112|11.27|6.34|2.32|1.43|1.82|0.94|1.79|1.15|0.65|0.63|10.68|6.65|8.94|6.56|13.18|9.92|3.22|3|0|0|-0.06|-0.4|0|0|365963598|475738900|1188572100|3057454600|2004897970|2004897970|26|1.51|43.81|12
2022-02-19 17:00:10|pink_usa_1068|CEBUY|46|202109|202109|14|201612|202006|7.5|5.78|2.23|6.32|1.05|2.16|1.29|1.94|1.45|5.16|-3.12|-5.43|3.21|4.89|2.93|-34.64|0|0|0|0|0.34|2.5|0|0|242439800|221833200|2001276300|1611775100|489979494|489979494|122|4.01|-24.48|2662
2022-02-19 17:00:12|pink_usa_1069|DLNDY|38|202106|202106|25|201509|202112|24.75|23.58|2.93|2.54|2.87|2.41|4.38|3.42|0.29|0.42|3.28|3.21|3.59|4.31|14.54|11.08|3.94|5|0|0|1.24|2.08|0|0|59285657|75719600|151237400|1335072100|1257142920|1312913360|33808|4.4|16.1|779
2022-02-19 17:00:14|pink_usa_1070|ASOZY|51|202109|202109|40|201112|202112|12.25|13.61|0.83|0.69|0.58|0.49|0.82|1.15|0.21|0.44|2.49|-3.02|5.51|3.78|5.08|4.47|3.26|4|0|0|0.33|-1.14|0|0|394791340|730232100|394181000|2520742500|1782016441|1782016441|72|21.47|21.99|29148
2022-02-19 17:00:17|pink_usa_1071|GLPEY|51|202109|202109|46|201003|202109|39.68|78.15|0.84|0.68|0.64|0.47|2.54|2.41|0.79|1.15|3.45|3.96|3.86|7.47|3.56|-1.72|2.11|3|0|0|0.64|-0.85|0|0|1528740546|1457994300|6909524300|11456277800|7993976266|7806225698|729150|4.82|-9.57|6114
2022-02-19 17:00:21|pink_usa_1072|EDPFY|91|202109|202109|88|199912|202112|19.71|16.95|2.37|2.74|1.09|1.19|1.48|2.01|1.85|1.87|5.29|9.55|5.19|10.2|3.67|2.99|1.9|3|0.05|0.02|0.66|0.7|0|0|1424166406|2950651100|25568964300|43812646800|21359157866|15007458838|2115147|53.86|-14.69|12232
2022-02-19 17:00:26|pink_usa_1073|JRONY|51|202109|202109|48|200912|202112|23.47|28.91|0.67|0.57|0.63|0.59|6.04|5.81|0.51|0.23|0|0|3.15|3.28|15.87|14.95|6.54|7|0|0|0.92|1.89|0|0|612561563|1353553400|6906490000|13891458300|14384858838|14381993010|401903|45.78|33.66|118210
2022-02-19 17:00:30|pink_usa_1074|CTTOF|37|202109|202109|12|201812|202112|22.48|15.93|1.95|2.12|0.64|0.78|3.28|4.05|4.49|13.12|0|0|0|0|12.58|1.91|3.79|3|0|0|1.14|0.29|0|0|678215834|1145411200|336624900|1999861300|742500000|752560875|709|4.95|66.67|12224
2022-02-19 17:00:32|pink_usa_1075|SBRCY|41|202109|202109|38|201206|202112|6.35|5.5|1.22|1.18|1.84|2.29|1.04|1.14|0.73|0.3|3.91|10.51|4.44|12.48|11.63|17.76|0|0|0|0|1.68|0.51|344267001139|411774244000|53010055722|62480880000|10941700000|45727107400|86230980500|86161250000|5754642|16.03|6.29|281690
2022-02-19 17:00:34|pink_usa_1076|SGTPY|34|201812|202106|14|201806|202112|4.06|3.44|0.4|0.72|1.01|0.97|0.38|0.26|0|0|0|0|24.86|17.59|10.65|8.63|5|5|0|0|0.97|0.21|0|0|9978130659|4847870500|24634913200|13680571100|18523591383|18523928408|546203|5.185|-6.58|111866
2022-02-19 17:00:36|pink_usa_1077|SGTZY|34|201812|202106|14|201806|202112|2.97|3.53|0.27|0.74|0.86|0.97|0.43|0.26|0|0|0|0|2.26|1.82|10.65|8.63|0|0|0|0|1.13|-0.35|0|0|9978130659|4847870500|24634913200|14162863300|18791531470|18791873370|105585|5.26|10.57|111866
2022-02-19 17:00:39|pink_usa_1078|OGZPY|41|202109|202109|38|201206|202112|6.8|4.31|0.94|1.37|0.58|0.92|0.35|0.51|0.27|0.3|2.7|-1.31|4.02|3.71|6.38|9.49|4.2|5|0|0|1.01|-0.96|0|0|19726030569|21270253200|241529473100|162328670500|0|0|0||0|467000
2022-02-19 17:00:41|pink_usa_1079|LUKOY|42|202109|202109|39|201203|202112|24.89|7.8|0.5|0.53|0.45|0.57|0.71|0.93|0.16|0.14|6.35|4.52|4.12|8.38|9.29|11.75|5.19|7|0|0|0.92|0.06|0|0|5042631367|8753991100|57558130300|57276782000|0|0|0||0|96000
2022-02-19 17:00:45|pink_usa_1080|NILSY|0||202112|56|200712|202112|13.81|6.48|3.48|3.12|3.05|2.73|6.31|11.75|1.56|2.77|9.26|12.92|7.14|7.37|18.64|44.73|0|0|0|0|1.12|1.07|0|0|3099392857|5581000000|12699000000|55482506500|47110506492|0|2492399|30.66|-4.01|75901
2022-02-19 17:00:48|pink_usa_1081|GZPFY|53|202109|202109|50|200906|202112|5.66|5.84|0.9|1.14|0.63|0.97|0.87|1.05|0.39|0.29|0|0|6.43|8.77|12.16|14.16|5.85|6|0|0|1.09|0.57|0|0|2465072504|6171804800|41794947900|40384720300|34417810000|34417810000|169874|36.475|67.16|1891
2022-02-19 17:00:51|pink_usa_1082|RSHYY|45|202109|202109|42|201106|202112|12.68|7.97|1.08|1.11|0.67|0.74|0.51|0.46|0.29|0.3|-0.69|9.27|4.57|12.8|3.03|4.71|3.28|4|0|0|1.26|0.82|0|0|1068088194|805281700|9733503100|5949200700|4006017180|4006020400|10363|0.92|-11.88|69547
2022-02-19 17:00:53|pink_usa_1083|NOVKY|40|202112|202112|36|201212|202112|18.9|16.14|4.34|5.2|4.05|5.17|3.21|2.91|0.31|0.1|2.5|3.24|2.28|3.07|21.09|22.6|4.94|5|0|0|1.09|0.42|0|0|1174353738|1426314400|11673954800|70215664000|69632861470|69686185500|371006|232.45|45.28|16821
2022-02-19 17:00:55|pink_usa_1084|OAOFY|39|202109|202109|36|201212|202112|7.68|6.62|1.35|0.89|1.31|0.96|1.38|1.13|0.07|0.08|7.79|4.06|6.44|5.97|17.14|18.51|7.21|8|0|0|1.33|0.63|0|0|1334372014|2211252400|11864781600|13000279700|0|0|0||0|59760
2022-02-19 17:00:58|pink_usa_1085|ROSYY|85|202109|202109|88|199912|202112|16.82|11.11|1.46|1.24|1.32|0.5|1.29|1.43|0.77|2.18|3.18|14.2|3.41|11.74|7.53|4.36|6.14|7|0.54|0.21|1.32|1.18|0|0|346577258|569187900|9576656000|9533255000|0|0|0||0|11260
2022-02-19 17:01:03|pink_usa_1086|AUCOY|0||202106|24|201512|202112|14.38|7.46|3.99|3.31|3.15|2.74|4.96|4.01|1.22|1.04|4.43|4.69|3.6|7.82|10.64|29.27|0|0|0|0|0.34|0.94|0|0|140295056|282000000|3102000000|9944248600|8117097782|0|65727|17.14|-26.22|13062
2022-02-19 17:01:05|pink_usa_1087|AOMOY|41|202109|202109|38|201206|202112|9.41|8.07|0.36|0.4|0.32|0.38|0.23|0.24|0.11|0.05|0|0|6.08|8.92|6.73|2.88|3.86|3|0|0|2.22|-0.44|0|0|299607818|148011400|3729480200|1140535300|1081182592|1081172800|716|1.36|12.4|8760
2022-02-19 17:01:07|pink_usa_1088|DBSDY|57|202112|202112|53|200809|202112|12.64|12.87|3.49|5.82|4.43|5.8|1.19|1.47|0.86|0.99|1.56|-10.31|3.87|3.12|5.61|7.82|0|0|0|0|1.09|0.87|270480018303|393530785600|36702875762|79682574400|2412203300|62314397800|61949372168|61949372168|3725797|96.4815|26.65|32341
2022-02-19 17:01:10|pink_usa_1089|UOVEY|46|202006|202112|0|202112|202112|11.07|11.07|0.52|0.52|4.62|4.62|1.18|1.06|0.79|0.82|0|0|3.67|3.7|5.37|5.37|0|0|0|0|0.91|0.62|184261071856|272274308300|47321837514|55811966400|2353044500|1085812700|33155561700|33104995200|1887790|39.66|16.27|26000
2022-02-19 17:01:14|pink_usa_1090|OVCHY|51|202109|202109|48|200912|202112|11.61|10.1|1.68|4.84|5.02|4.83|1.22|1.02|0.66|0.41|4.01|12.75|3.54|3.59|6.88|8.47|0|0|0|0|0.64|0.72|177906161852|242812025200|38593864573|36794249500|2626886800|37842498400|37842479825|37910447670|942201|16.85|12.26|30538
2022-02-19 17:01:16|pink_usa_1091|PTBRY|44|202112|202112|30|201406|202112|16.66|19.44|1.5|0.74|2.66|2.28|1.32|1.1|0.34|0.4|2.59|-0.1|3.45|0.62|10.88|6.46|0|0|0|0|0.43|1.59|33729131873|52083369700|6545401524|12195822800|1881808700|2967813700|9103398980|9103398980|214|12.22|9.99|27177
2022-02-19 17:01:18|pink_usa_1092|JCYCF|44|201912|202106|4|202012|202112|12.42|12.71|1.24|1.15|0.43|0.4|2.11|0.86|1.05|1|0|0|3.32|3.47|2.24|2.08|0|0|0|0|0.15|-0.17|0|0|1938440909|4193000000|5225400000|17091844500|5928544500|5928000000|314|15|1.35|240000
2022-02-19 17:01:19|pink_usa_1093|JCYGY|44|201912|202106|4|202012|202112|12.34|13.03|1.24|1.15|0.43|0.41|2.1|0.86|1.05|1|0|0|3.46|3.46|2.24|2.08|0|0|0|0|0.49|0.67|0|0|1938440909|4193000000|5225400000|17103700100|5940400086|5939856000|85116|30.06|1.71|240000
2022-02-19 17:01:21|pink_usa_1094|GIGNY|44|201912|202106|4|202012|202112|77.45|33.71|5.8|5.37|8.8|7.91|1.95|1.14|0.03|0.03|0|0|2.72|4.62|2.19|3.44|0|0|0|0|1.05|1.21|0|0|3243040827|2373188200|3863107100|4437292500|6623577945|6625323765|5992|27.45|-17.09|12500
2022-02-19 17:01:23|pink_usa_1095|HAWPY|44|201912|202106|4|202012|202112|22.08|24.95|-8.03|-4.86|21.49|26.59|0.9|0.66|0|0|0|0|2.57|3.25|3.54|2.87|0|0|0|0|0.31|0.58|0|0|909867361|2257412000|22233000|-730745600|1526666400|1527546840|183|27.6|25|595
2022-02-19 17:01:24|pink_usa_1096|KPELY|46|202006||-159|202209|198200|0|0|0|0|0|0|1.55|0.86|1.04|1.04|0|0|4.99|3.59|0|0|0|0|0|0|1.38|0.9|0|0|2394635014|1835956800|2441713900|14219262400|6677950350|6711960240|48597|7.34|-2.97|18452
2022-02-19 17:01:27|pink_usa_1097|CDEVY|44|201912|202106|-159|202209|198200|0|0|7.52|7.09|3.11|2.76|1.09|0.72|1.24|1.37|0|0|1.19|1.66|-9.2|-9.31|0|0|0|0|1.08|0.68|0|0|2072252900|1998227800|4159356800|11710211000|4498230448|4721424992|93988|4.96|-18.56|415
2022-02-19 17:01:30|pink_usa_1098|SINGY|44|202003|202109|-159|202209|198200|0|0|3.14|2.72|2.84|2.94|1.34|0.67|0.74|0.52|0|0|3.06|8.89|-13.65|-5.71|0|0|0|0|0.84|0.94|0|0|3744383773|9500938100|19633127800|10004837000|10823936554|7657901447|520450|7.295|14.7|22934
2022-02-19 17:01:32|pink_usa_1099|GARPY|45|201912|202106|4|202012|202112|25.53|6.57|0.54|0.55|0.26|0.28|0.69|0.51|0.73|0.68|0|0|2.52|4.22|2.49|4.55|0|0|0|0|0.55|1.26|0|0|503602659|1041178000|4018330000|4426148600|2241419562|2248958616|492|17.66|46.68|205578
2022-02-19 17:01:34|pink_usa_1100|SGAPY|44|202003|202109|5|202009|202112|44.08|36.92|3.17|3.1|2.44|2.4|2.11|1.4|0.44|0.43|0|0|4.74|2.94|2.8|2.69|0|0|0|0|0.75|0.19|0|0|773321326|563617500|10170302700|36722937800|28330130400|28053168000|1520494|17.16|-1.1|22583
2022-02-19 17:01:36|pink_usa_1101|SNGNF|44|202003|202109|5|202009|202112|43.92|36.84|3.15|3.09|2.43|2.39|2.09|1.39|0.44|0.43|0|0|4.64|2.96|2.8|2.69|0|0|0|0|0.78|0.11|0|0|773321326|563617500|10170302700|36541334400|28313621000|28036820000|3979|1.715|0.88|22583
2022-02-19 17:01:38|pink_usa_1102|SPXCY|44|202006|202112|2|202106|202112|25.11|24.29|9.7|9.04|10.44|9.78|8.67|7.32|0.43|0.55|0|0|3.74|3.38|23.19|21.84|0|0|0|0|0.67|0.21|0|0|608482795|942540000|72204200|7068742800|7534676925|7576384725|152019|105.75|-1.5|980
2022-02-19 17:01:40|pink_usa_1103|UOLGY|44|201912|202106|4|202012|202112|178.97|30.88|7.14|6.51|3.05|2.73|0.7|0.61|0.53|0.53|0|0|2.61|4.47|0.53|0.98|0|0|0|0|1.04|1.17|0|0|525535589|869446000|2171221900|10783079800|4527425760|4522829025|27664|21.45|-7.2|2000
2022-02-19 17:01:42|pink_usa_1104|SPASF|48|202109|202009|42|201003|202009|20.26|44.41|2.29|3.38|2.37|3.37|2.66|2.95|0.1|0.34|3.19|-2.34|3.39|2.14|11.78|-1.1|4.69|5|0|0|0.85|0.74|0|0|281261723|503400400|520731100|3410266000|3411147216|3595028912|862|3.04|-1.62|11000
2022-02-19 17:01:45|pink_usa_1105|SPSTY|44|202003|202109|3|202103|202112|43.86|39.69|0.98|0.94|1.07|1.03|3.01|0.9|0.18|0.19|0|0|3.8|1.68|2.55|2.66|0|0|0|0|0.27|0.43|0|0|312727009|352163600|317916200|991291000|1082046056|1082046056|1504|9.62|-6.15|7500
2022-02-19 17:01:46|pink_usa_1106|SRHBY|48|202012||-159|202209|198200|0|0|0|0|0|0|47.88|3.99|2.46|2.46|0|0|5.82|3.93|0|0|0|0|0|0|0.26|0.33|0|0|228824870|533997400|634911500|2201291100|1644851850|1645068450|63|9.5|-0.73|3586
2022-02-19 17:01:48|pink_usa_1107|IGGGF|12|201506|202106|19|201703|202112|9.09|4.85|1.94|1.02|2.45|1.42|4.76|2.41|0|0|6.34|13.12|2.52|5.57|58.79|44.29|0|0|0|0|0.49|-0.08|0|0|221730300|315693200|43936000|820539800|944472334|1137269543|135|0.79|-24.04|2619
2022-02-19 17:01:50|pink_usa_1108|ACDSF|43|201912|202106|4|202012|202112|24.12|22.02|16.65|16.2|10.75|10.1|1.22|1.23|0.58|0.63|0|0|5.91|5.25|3.53|3.74|0|0|0|0|0.65|0.38|0|0|37987367|229818000|452809100|13368108500|8990281690|7131551610|50812|2.144|-4.71|36
2022-02-19 17:01:52|pink_usa_1109|FNEVY|48|202003|202109|1|202109|202112|15.22|15.19|1.6|1.59|1.13|1.13|1.25|0.72|0.3|0.31|0|0|3.34|3.44|3.3|3.3|0|0|0|0|0.46|-0.01|0|0|1033836064|346468000|558125200|2236631800|1585404366|1597042902|193|5.46|22.15|6900
2022-02-19 17:01:53|pink_usa_1110|MAPIF|47|202112|202112|38|201206|202112|13.4|33.46|14.56|18.18|10.41|12.06|1.38|1.4|0.51|0.51|-2.66|-7.77|6.55|5.12|8.51|3.41|1.71|2|0|0|0.26|-0.27|0|0|74250684|148403700|97600|7191947800|5187624975|5187163800|122|1.95|-10.14|193
2022-02-19 17:01:55|pink_usa_1111|CPITF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:01:55|pink_usa_1112|ACNDF|43|201912|202106|4|202012|202112|12.68|12.89|13.37|13.72|8.74|8.92|1.32|1.34|0.69|0.78|0|0|5.57|5.75|5.98|5.95|0|0|0|0|0.75|-0.05|0|0|58147205|132392900|3206500|1926354400|1257830702|1246048883|9225|1.0899|7.91|16
2022-02-19 17:01:57|pink_usa_1113|BWLLY|37|202109|202109|23|201603|202112|6.57|3.88|2.78|1.99|1.13|1.1|0.63|0.57|0.14|0.56|17.4|16.22|17.12|13.07|8.47|9.46|0|0|0|0|-0.56|0.69|0|0|70175714|143038000|1957428000|1378469600|761090617|761037240|4843|5.5028|-21.39|2198
2022-02-19 17:01:59|pink_usa_1114|PEFDF|44|201912|202106|4|202012|202112|19.43|17.42|0.8|0.68|0.91|0.83|3.77|1.43|0.18|0.07|0|0|1.91|4.39|6.74|7.15|0|0|0|0|0.67|0.2|0|0|76364977|74808000|99227000|265228200|323913210|323913210|954|0.53|8.16|6000
2022-02-19 17:02:00|pink_usa_1115|CPAMF|48|202012||-159|202209|198200|0|0|0|0|0|0|1.15|1.01|0.66|0.66|0|0|4.75|5.64|0|0|0|0|0|0|0.46|0.8|0|0|495674428|260267600|4949800|16050267400|9980843642|8742527486|5564|1.54|-6.33|665
2022-02-19 17:02:02|pink_usa_1116|FRIVF|28|201512|202106|14|201612|202006|7.62|10.27|13.35|13.44|8.64|8.64|0.61|0.55|0.34|0.31|0|0|5.31|6.25|4.51|-1.91|0|0|0|0|0.02|-0.38|0|0|77342161|28254000|800|3110608900|2013280488|1926327120|340|1.02|12.71|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|0||202106|53|200809|202112|18.33|26.92|2.87|4.05|2.72|3.98|4.21|5.76|0.37|0.17|2.13|2.29|3.24|1.89|19.17|19.02|0|0|0|0|0.43|-1.15|0|0|10118789|11764000|45533600|1363030600|1334105016|0|453|67.92|12.89|2256
2022-02-19 17:02:06|pink_usa_1118|MCRNF|64|202112|202112|23|201603|202112|16.31|23.36|3.54|5.32|3.68|5.64|4.39|6.89|0|0|6.43|4.55|5.1|3.9|21.04|32.18|5.73|8|0|0|0.46|0.57|0|0|10233073|13551800|22224500|301717300|319773370|319576490|0|2.3|228.57|519
2022-02-19 17:02:09|pink_usa_1119|NAPRF|14|200609|202109|48|200912|202112|50.41|4.18|13.37|8.93|14.72|8.75|4.89|1.52|0.31|0.49|-0.08|4.38|0.34|0.27|14.45|27.3|0|0|0|0|0.85|0.23|0|0|3764472531|13846000000|596000000|62604024200|33263024249|47636848180|326723|154.97|-21.73|28510
2022-02-19 17:02:11|pink_usa_1120|NPSNY|14|200609|202109|55|200803|202112|34.13|4.15|9.17|8.89|10.04|8.68|3.4|1.47|0.31|0.49|-0.23|4.37|0.7|0.27|14.45|27.3|0|0|0.06|0.02|1.56|0.1|0|0|3764472531|13846000000|596000000|62319406300|32292840756|46247427300|5654346|30.09|-21.51|28510
2022-02-19 17:02:14|pink_usa_1121|FANDY|0||202106|35|201303|202112|12.75|11.19|3.8|3.7|3.34|2.78|2.6|1.79|0.86|1.4|0|0|4.45|4.94|14.44|8.74|0|0|0|0|1.11|0.78|72421268245|91591953300|5695955854|9495856500|1405365300|27055336800|20329351625|0|975|36.25|9.32|37741
2022-02-19 17:02:16|pink_usa_1122|SGBLY|0||202106|48|200912|202112|11.81|10.51|1.38|1.05|1.43|1.23|1.48|1.01|0.33|0.15|6.18|18.14|5.8|4.73|9.48|7.58|0|0|0|0|0.86|0.33|97556232938|113612615000|5914944400|5877615100|1368960900|11848530500|13885300928|0|319468|8.74|-0.09|49662
2022-02-19 17:02:19|pink_usa_1123|SBGOF|0||202106|48|200912|202112|11.37|9.59|1.33|0.97|1.38|1.15|1.46|0.94|0.33|0.15|6.45|26.36|5.03|5.11|9.48|7.58|0|0|0|0|0.69|0.5|97556232938|113612615000|5914944400|5877615100|1368960900|10911193300|12947963680|0|744|8.15|32.74|49662
2022-02-19 17:02:21|pink_usa_1124|SLLDY|12|201312|202106|49|200909|202112|22.24|11.64|0.73|0.41|1.22|0.66|2.31|1.85|0.12|0.13|3.63|4.67|4.1|5.54|13.71|12.49|0|0|0|0|1.32|0.72|0|0|4679615104|4370553900|400936300|4799042200|7725738072|1215269280|161516|7.495|-4.16|20920
2022-02-19 17:02:24|pink_usa_1125|AGRPY|0||202106|48|200912|202112|10.59|8.46|3.79|2.71|1.81|1.33|1.36|0.92|1.86|1.29|0|0|6|2.22|4.78|4.57|0|0|0|0|0.93|1.07|59217674904|76932231900|3645928713|3940452300|1126589300|15972149600|7810102390|0|3739|18.82|14.06|36737
2022-02-19 17:02:27|pink_usa_1126|MTNOY|0||202106|48|200912|202112|20.43|40.28|2.04|1.74|1.8|1.61|2.52|2.6|0.71|0.85|3.67|-0.74|5.47|5.31|9.92|3.76|0|0|0|0|0.79|0.29|0|0|3160288113|4604990300|9526831700|21248311400|19366138115|0|430155|10.765|156.31|19295
2022-02-19 17:02:29|pink_usa_1127|NDBKY|10|201312|202106|48|200912|202112|10.83|10.69|2.38|2.05|2.27|1.58|1.35|0.74|0.59|0.56|8.66|1.52|5.72|2.66|8.62|5.39|0|0|0|0|1.22|1.38|59098230288|65132870900|3180350021|2684185100|759969200|7040089300|5344254000|5188035312|252922|11.01|21.06|27580
2022-02-19 17:02:32|pink_usa_1128|ANGPY|0||202106|48|200912|202112|48.98|6.38|2.58|1.9|2.45|2.18|3.1|3.76|0.23|0.03|2.02|2.3|3.5|6.24|9.34|81.31|0|0|0|0|1.05|2.59|0|0|674936387|4316886900|4161802500|26064393000|30092880285|0|187152|18.955|20.27|25677
2022-02-19 17:02:35|pink_usa_1129|AULGF|82|202106|202106|89|199909|202112|47.86|11.32|3.32|2.46|2.97|2.24|3.49|2.3|0.7|0.51|0.12|-2.42|0.96|2.46|2.16|13.91|0|0|0|0|0.19|-0.23|0|0|583101024|1081000000|3277000000|9680118600|8785118565|8825679810|351|21.05|-10.99|36952
2022-02-19 17:02:39|pink_usa_1130|RMGOF|0||202106|24|201512|202112|20.37|17.07|3.16|1.19|2.82|0.93|1.09|0.67|0.12|0.17|3.6|5.67|2.42|0.82|12.36|3.01|0|0|0|0|-0.04|-0.54|0|0|840135332|964474600|1166961400|5310607700|4124504380|0|0|7.3|44.84|173
2022-02-19 17:02:41|pink_usa_1131|VDMCY|0||202109|34|201306|202112|14.46|13.41|2.73|2.52|2.46|2.15|6.05|2.64|0.75|0.6|6.02|3.37|6.25|6.7|23.99|12.81|0|0|0|0|0.72|0.09|0|0|642635338|728337600|3786263900|17097910700|14216461509|0|169009|8.39|1.7|7875
2022-02-19 17:02:44|pink_usa_1132|VODAF|0||202109|37|201209|202112|14.02|13.83|2.63|2.59|2.38|2.22|5.7|2.73|0.75|0.6|4.5|3.58|5.25|6.37|23.99|12.81|0|0|0|0|-0.46|0.41|0|0|642635338|728337600|3786263900|17538468500|14657019315|0|0|8.65|8.81|7875
2022-02-19 17:02:45|pink_usa_1133|GFIOF|128|201512|202106|20|201612|202112|26.57|9.96|2.04|2.48|1.59|2.31|1.42|2.4|0.59|0.35|0|0|2.03|3.37|3.24|18.39|0|0|0|0|-0.26|-0.06|0|0|354141573|703500000|4966500000|10202094700|9374294688|8165411232|148201|10.56|5.6|5818
2022-02-19 17:02:48|pink_usa_1134|KIROY|0||202106|52|200812|202112|11.61|3.68|2.57|1.13|2.5|1.33|6.02|2.33|0.33|0.16|11.37|8.95|11.84|25.86|42.85|61.7|0|0|0|0|1.02|2.47|0|0|685366750|2634973000|2825835400|7932425300|9329228979|0|72032|9.695|-34.49|11392
2022-02-19 17:02:50|pink_usa_1135|SRGHY|11|201312|202106|32|201312|202112|20.75|22.56|0.67|0.62|0.68|0.64|4.3|4.9|0.35|0.31|3.07|6.4|2.59|2.79|19.85|17.25|6.11|7|0|0|0.3|0.52|0|0|615293396|596323200|2428866700|7054263100|7189300699|3509200223|40103|13.115|43.65|142602
2022-02-19 17:02:53|pink_usa_1136|SRHGF|0||202106|38|201206|202112|21.2|20.52|0.7|0.58|0.72|0.59|4.65|4.53|0.35|0.31|3.58|6.96|2.27|3.01|19.85|17.25|0|0|0|0|-0.02|1.41|0|0|615293396|596323200|2428866700|6516504500|6651542103|0|152|12.134|47.26|142602
2022-02-19 17:02:54|pink_usa_1137|IMPUY|0||202106|50|200906|202112|93.38|3.53|2.27|1.1|2.2|1.28|1.51|1.83|0.13|0.08|-0.27|8.01|4.08|10.64|5.41|57.52|0|0|0|0|1.23|2.93|0|0|511598104|1703979400|4016950400|9684110300|11141495937|-1069380000|1887835|13.71|-0.94|56180
2022-02-19 17:02:57|pink_usa_1138|BDVSY|0||202106|50|200906|202112|71.14|15.91|1.53|0.88|1.37|0.68|2.77|2.28|0.6|0.81|1.4|-0.98|2.82|3.35|24.38|7.49|0|0|0|0|0.63|0.6|0|0|545534048|517741900|1303264900|5205156700|4122839014|0|308611|24.26|11.96|121344
2022-02-19 17:03:00|pink_usa_1139|APNHY|11|201312|202106|47|201003|202112|20.93|19.91|4.1|2.8|3.27|2.37|2.96|1.32|0.92|0.37|3.64|9.1|1.11|1.31|8.14|4.9|3.89|4|0|0|0.98|-2.61|0|0|601608500|594861400|1059836200|7132925800|6026383276|6045039760|7775|13.24|58.56|9106
2022-02-19 17:03:02|pink_usa_1140|WLWHY|9|201312|202106|46|201006|202112|20.81|11.98|1.11|0.64|1.03|0.63|6.3|4.94|0.88|0.69|2.94|4.8|4.33|1.27|18.54|20.3|6.86|7|0|0|0.67|-0.28|0|0|254260283|391469800|1978996600|3472568200|3289936900|257312000|2837|3.4|33.87|40339
2022-02-19 17:03:04|pink_usa_1141|TLKGY|26|200809|202109|47|201003|202112|17.81|9.14|0.7|0.73|0.6|0.57|1.29|0.76|0.29|0.34|6.76|-0.2|5.49|2.33|6.05|6.77|0|0|0.07|0.02|0.92|0.71|0|0|318137603|226269400|2756146000|2131289300|1657918878|1696871770|3450|13.42|30.29|11853
2022-02-19 17:03:07|pink_usa_1142|MRPLY|0||202109|38|201206|202112|20.49|15.57|2.33|1.71|2.5|1.82|8.44|4.48|0.03|0|3.83|3.77|3.37|4.04|42.84|29.98|0|0|0|0|1.27|0.61|0|0|174442981|259420500|511605700|2980653600|3240074150|0|128360|12.29|4.33|19500
2022-02-19 17:03:09|pink_usa_1143|BRRAY|0||202109|49|200909|202112|167.27|10.17|0.49|0.73|0.36|0.68|1.21|1.34|0.62|0.6|4.37|-3.41|3.57|1.01|5.04|9.04|0|0|0|0|1.29|-0.08|0|0|299674154|706105400|792666600|2042357200|1881534850|0|4441|9.49|51.6|10229
2022-02-19 17:03:11|pink_usa_1144|SPPJY|92|202112|202112|29|201409|202112|50.3|137|0.73|0.64|0.41|0.3|1.5|0.78|1.41|1.07|0|0|3.15|5.69|3.01|3.66|1.86|2|0.01|0|1.04|0.92|0|0|387512088|334000000|3747000000|3366571100|0|0|0||0|12492
2022-02-19 17:03:14|pink_usa_1145|JSEJF|10|201312|202106|48|200912|202112|15.1|12.78|4.25|2.88|4.95|3.74|3.59|2.32|0.01|0.01|3.77|6.99|4.28|6.6|23.69|17.06|1|1|0|0|0.89|0.76|0|0|145111884|143077200|19315200|467697500|610774710|632937165|9143|7.35|-9.64|406
2022-02-19 17:03:16|pink_usa_1146|MOTUY|0||202106|13|201809|202112|12.17|9.48|0.31|0.32|0.18|0.23|1.15|1.6|1.01|0.8|14.75|14.75|2.82|3.86|6.45|9.08|0|0|0|0|0.95|-1.15|0|0|102706500|121116200|626741400|1896547600|1340874930|0|72|7.13|82.59|16708
2022-02-19 17:03:17|pink_usa_1147|NMPNF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:03:17|pink_usa_1148|DSTZF|0||202106|14|201806|202112|27.11|19.85|1.22|1.42|1.07|1.33|2.19|2.76|0.33|0.34|0|0|0|0|11.12|10.46|0|0|0|0|0.95|-0.26|0|0|81094884|172008400|564033500|2682460600|2514901752|0|50740|11.43|75.31|4440
2022-02-19 17:03:18|pink_usa_1149|TBLMY|0||202109|53|200809|202112|17.79|15.17|1.8|0.92|1.57|0.92|3.85|2.02|0.4|0.03|5.87|5.81|6.54|5.06|21.44|12.49|0|0|0|0|0.8|0.19|0|0|98811115|142194600|360538000|1930763700|2063262839|0|17772|11.495|-21.32|10158
2022-02-19 17:03:21|pink_usa_1150|LTGHY|0||202109|34|201306|202112|72.86|18.11|2.32|1.47|1.96|1.17|4.68|1.78|0.94|0.55|0|0|3.9|1.08|14.06|6.03|0|0|0|0|0.42|0.65|0|0|74317826|174701100|966578300|2667241500|2112289410|0|106184|5.81|30.63|18302
2022-02-19 17:03:24|pink_usa_1151|AVSFY|11|201312|202106|38|201206|202112|17.35|14.78|2.21|1.93|2.16|1.82|5.65|5.29|0.31|0.37|5.73|10.65|4.25|6.06|23.3|25.4|6.22|7|0|0|0.74|0.62|0|0|39353476|13510700|244842600|1717844700|1619357762|1574494845|82|24.53|11.5|9351
2022-02-19 17:03:25|pink_usa_1152|LEAT|42|202109|202109|39|201203|202112|33.15|18.25|0.69|2.74|0.76|3.16|1.87|7.16|0.05|0.01|-0.31|0.05|0|0|9.68|57.23|7.68|8|0|0|-0.01|0.16|0|0|1565323|2644900|4718600|169859300|172358550|195007050|256727|31.5|327.4|53
2022-02-19 17:03:28|pink_usa_1153|CLCGY|11|201312|202106|36|201212|202112|28.81|40.71|1.43|1.92|1.39|2|13.46|15.39|0.23|0.11|2.99|2.99|2.01|1.57|43.49|40.43|5.82|7|0|0|0.58|1.07|0|0|47644615|150174200|322570900|4881698800|5031873000|5137151250|29355|41.25|18.67|15252
2022-02-19 17:03:30|pink_usa_1154|PKPYY|0||202106|24|201512|202112|24.71|24.93|0.34|0.28|0.35|0.29|9.38|9.31|0.71|2.22|2.43|2.32|3.86|3.67|24.52|13.09|0|0|0|0|-0.25|0.08|0|0|143675076|471008800|1152426300|1821399100|1851867810|0|0|19.3|9.97|90000
2022-02-19 17:03:32|pink_usa_1155|BCDRF|140|202112|202112|53|200809|202112|11.48|8.57|1.87|-1.48|1.38|1.05|0.83|0.57|3.2|2.83|-1.61|5.76|6.25|2.73|2.39|2.42|0|0|0|0|1.14|1.28|604352077918|1.0397674437E+12|147536828617|433693474300|36618259200|-84550550800|52349284000|55005817032|2189878|3.068|3.13|197070
2022-02-19 17:03:36|pink_usa_1156|BBVXF|132|202112|202112|53|200809|202112|15.26|7.9|1.01|-1.72|1.56|1.59|0.94|0.75|3.07|1.27|6.26|10.08|5.57|2.76|3.51|4.23|0|0|0|0|0.57|1.93|310269152738|396006399400|76766478894|166636742900|8262941600|-47301022200|39485555000|39485555000|863122|5.935|14.45|111322
2022-02-19 17:03:38|pink_usa_1157|CIXPF|49|202112|202112|34|201306|202112|22.42|2.9|4.04|-4.26|2.36|1.54|0.77|0.53|1.52|1.52|1.65|-17.26|4.91|1.22|2.55|6.44|0|0|0|0|0.7|0.34|256863399270|444372573400|26248719777|117995439500|9356666100|-51797902500|21462388285|21462388285|2009|2.665|1.72|49762
2022-02-19 17:03:40|pink_usa_1158|CAIXY|49|202112|202112|36|201212|202112|25.6|2.94|4.42|-4.24|2.26|1.58|0.73|0.52|1.52|1.52|5.06|-16.53|4|1.21|2.55|6.44|0|0|0|0|0.06|0.43|256863399270|444372573400|26248719777|117995439500|9356666100|-51615068100|21959500122|21959500122|442067|0.908|2.94|49762
2022-02-19 17:03:42|pink_usa_1159|MPFRY|50|202112|202112|38|201206|202112|12.27|8.84|-0.44|-0.98|0.35|0.26|0.98|0.63|0.46|0.55|4.94|11.25|6.11|11.07|5.5|5.31|0|0|0|0|-1.87|-0.82|0|0|23082502515|36552024400|1466224900|-23249410700|6129473292|6129473292|729|4.02|0.5|32275
2022-02-19 17:03:44|pink_usa_1160|BNDSY|52|202112|202112|48|200912|202112|23.39|25.93|2.52|-4.25|2.38|0.51|0.67|0.24|1.79|1.62|-7.68|11.38|4.61|7.93|1.61|1.53|0|0|0|0|0.4|-0.87|144207184513|193494133600|16546922159|55719942900|3144174900|-30013566200|3570178432|3571840000|969|1.28|49.53|20070
2022-02-19 17:03:46|pink_usa_1161|BNKXY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:03:46|pink_usa_1162|BKIMF|52|202112|202112|16|201712|202112|10.68|2.71|1.48|-5.4|2.96|1.99|1.14|0.77|3.11|1.58|2.2|11.85|4.46|5.41|3.68|10.73|0|0|0|0|1.24|-0.65|54524043958|83563417800|6953447269|25331260000|509992600|-11869638800|4331636218|4331636218|37560|4.819|-13.33|6138
2022-02-19 17:03:48|pink_usa_1163|BKNIY|52|202112|202112|48|200912|202112|14.17|2.95|5.98|-4.11|2.82|2.1|1.17|0.81|3.11|1.58|8.52|49.34|4.43|4.18|3.68|10.73|0|0|0|0|1.06|0.17|54524043958|83563417800|6953447269|25331260000|509992600|-9031680000|4579723289|4579723289|1820|5.095|-6.34|6138
2022-02-19 17:03:51|pink_usa_1164|TEFOF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:03:52|pink_usa_1165|ACSAY|51|202109|202109|22|201606|202112|11.04|9.57|0.3|0.29|0.25|0.19|2|1.58|3.25|2.98|9.51|14.89|0.67|0.64|4.04|4.35|4|4|0|0|1.24|0.58|0|0|8661726538|8879034500|1717811900|11865819100|6821974346|7918723400|961974|5.098|-16.26|181699
2022-02-19 17:03:53|pink_usa_1166|FRRVY|48|202109|202109|38|201012|202006|25.05|69.59|2.46|3.54|1.49|2.92|2.44|6.33|2.47|2.98|9.23|2.98|6.6|5.79|2.75|0|2.29|4|0|0|0.96|1.58|0|0|4276213651|6195025900|560231700|27571359000|22539676195|22539676195|439253|30.89|13.25|61606
2022-02-19 17:03:56|pink_usa_1167|GASNY|50|202106|202106|44|200912|202012|13.13|20.32|1.41|2.44|0.79|1.57|1.52|3.48|1.41|2.08|4.72|7.65|5.5|4.77|3.42|-0.91|3.02|4|0|0|0.56|0.34|0|0|4596463551|4941004600|20818384800|48593335600|31130282232|31134405456|71255|6.48|39.5|8872
2022-02-19 17:03:58|pink_usa_1168|IBDRY|51|202109|202109|48|200912|202112|175.81|19.39|2.34|2.74|1.32|1.71|1.13|1.4|1|0.89|4.8|12.94|3.55|4.34|3.79|3.84|2.65|3|0|0|0.88|2.45|0|0|5423216508|6287817900|91263251800|121069133800|71749071540|71749071540|6504257|46.38|-19.06|39569
2022-02-19 17:04:01|pink_usa_1169|IBDSF|51|202109|202109|48|200912|202112|178.79|19.56|2.32|2.76|1.32|1.73|1.13|1.41|1|0.89|5.5|13.03|4.31|4.31|3.79|3.84|0|0|0|0|0.81|2.43|0|0|5423216508|6287817900|91263251800|121743295100|72414274230|72414274230|1595165|11.7025|-18.53|39569
2022-02-19 17:04:03|pink_usa_1170|AMADY|51|202109|202109|37|201106|202009|24.47|62.97|5.93|12.28|5.33|11.1|7.12|7.05|0.58|1.37|1.18|-3.07|1.81|1.84|12.63|-4.22|4.33|1|0|0|0.99|-0.04|0|0|980603329|2016138200|317116700|33899568700|30083729706|31154733000|9550944|66.87|-9.17|15879
2022-02-19 17:04:06|pink_usa_1171|CDNIF|29|202112|202112|6|202006|202112|13.12|10.58|0.12|-0.03|0.21|0.19|4.27|3.69|0.09|0.09|7.98|7.98|7.06|7.93|28.93|33.21|3.17|3|0|0|0.22|0.27|0|0|1701639744|2787638900|356196400|-334393100|2395842210|2410015338|1056|18.18|-9.01|5900
2022-02-19 17:04:07|pink_usa_1172|ANNSF|33|202109|202109|23|201503|202012|22.99|106.37|8.46|11.95|6.12|8.72|3.9|3.35|1.86|1.38|2.34|0.03|4.69|7.39|6.32|-1.07|0|0|0|0|0.58|-0.18|0|0|813232587|888954300|14212489000|32039040100|23394600000|23837724917|21523|155.964|-13.11|8699
2022-02-19 17:04:09|pink_usa_1173|ACXIF|49|202106|202106|47|201003|202112|17.85|17.27|1.56|2.07|0.64|1.26|1.13|2.54|1.93|2.16|4.16|-2.39|4.57|2.41|0.65|4.8|4.7|7|0|0|0.98|0.56|0|0|2119109692|2664909200|9688480500|17252625200|10519528250|10519528250|5955|192.5|34.15|38967
2022-02-19 17:04:11|pink_usa_1174|GIKLY|44|202106|202106|42|201106|202112|32.41|16.12|4.48|3.63|3.49|2.06|4.09|2.08|1.3|1.32|2.15|-5.44|1.44|3.41|6.96|4.9|0|0|0|0|0.52|-0.64|0|0|866869176|484990800|3730861900|22513809000|0|0|0||0|24000
2022-02-19 17:04:13|pink_usa_1175|GIFLF|44|202106|202106|42|201106|202112|32.3|15.99|4.39|3.62|3.41|2.04|4.14|2.06|1.3|1.32|-0.99|-5.75|1.86|3.45|6.96|4.9|0|0|0|0|0.59|0.13|0|0|866869176|484990800|3730861900|22416176200|0|0|0||0|24000
2022-02-19 17:04:16|pink_usa_1176|GIFOF|44|202106|202106|36|201212|202112|19.9|9.1|3.34|2.73|2.54|1.16|2.92|1.17|1.3|1.32|0.34|-8.26|2.23|6.07|6.96|4.9|0|0|0|0|0.7|-0.49|0|0|866869176|484990800|3730861900|16951489800|0|0|0||0|24000
2022-02-19 17:04:17|pink_usa_1177|ENGGY|51|202109|202109|48|200912|202112|12.13|12.62|6.56|9.35|4.26|5.21|2.17|1.67|1.9|1.7|2.62|5.64|6.14|8.44|8.36|5.1|0|0|0|0|0.65|0.17|0|0|1239738783|1352211400|5149492000|10904130200|6071754843|6071754843|229551|11.61|4.13|1338
2022-02-19 17:04:20|pink_usa_1178|ISMAY|51|202109|202109|44|201012|202112|26.12|20.47|0.78|0.64|0.6|0.52|2.57|2.06|1.67|1.9|0.11|1.24|4.98|4.53|2.34|3.41|5|6|0|0|0.77|-0.01|0|0|538867396|1137282000|207738100|2475351200|1869535459|1869535459|3812|5.3064|25.7|48979
2022-02-19 17:04:23|pink_usa_1179|RDEIY|51|202109|202109|48|200912|202112|13.6|14.4|5.58|4.82|4.36|4.82|3.1|2.71|2.11|2.02|3.67|20.34|4.73|5.62|12.79|10.61|3.5|4|0|0|0.73|0.47|0|0|491970150|1404882800|11321280200|11448259100|11469818920|11469818920|359415|10.64|3.31|2091
2022-02-19 17:04:26|pink_usa_1180|PGUUF|23|202109|202109|12|201812|202112|42.1|108.25|1.06|1.02|0.96|0.64|8.38|7.24|4.84|7.18|5408.47|10.42|1156.47|5.06|21.06|1.64|0|0|0|0|2025.45|8960.7|0|0|365357555|271068600|467323700|1771330600|1025149615|1025398929|4424|0.681|-29.46|52108
2022-02-19 17:04:27|pink_usa_1181|PGUCY|23|202109|202109|9|201909|202112|95.59|141.71|1.14|1.21|0.98|0.84|10.08|9.48|4.84|7.18|7.5|9.66|5.41|5.16|21.06|1.64|0|0|0|0|3.72|0.09|0|0|365357555|271068600|467323700|2087959200|1342027549|1342354283|4217|4.4575|-6.55|52108
2022-02-19 17:04:29|pink_usa_1182|PHMMF|55|202109|202109|24|201512|202112|20.81|15.65|4.96|4.09|4.85|4.95|139.67|6.88|16.23|0.35|0|0|0|0|3.73|35.39|6.52|8|0|0|-0.91|-1.94|0|0|75938325|256470100|33341300|944864700|1142504730|1142504730|15328|62.95|-24.52|443
2022-02-19 17:04:31|pink_usa_1183|SMIZF|49|202109|202109|39|201009|202006|28.88|38.51|1.98|3.86|1.26|1.79|1.51|3.27|1.26|4.08|1.58|19.54|1.58|4.8|-0.46|-21.09|5.58|3|0|0|0.7|1.24|0|0|476371068|140555600|3489793900|2842802200|1316423333|1316423333|1611|5.9801|-17.74|9406
2022-02-19 17:04:33|pink_usa_1184|ATVDY|48|202109|202109|17|201709|202112|12.68|10.76|1.22|0.78|1.06|0.78|2.04|1.3|0.47|0.49|11.03|3.09|14.47|5.55|14.21|8.39|5.73|7|0|0|0.49|-1.43|0|0|70155587|313670600|93162000|824470800|825158624|825158624|2049|3.665|2.37|2467
2022-02-19 17:04:35|pink_usa_1185|IDEXY|55|202109|202109|52|200812|202112|28.91|27.83|3.31|2.81|3.55|3.17|6.9|5.63|0.01|0|2.51|2.33|2.16|2.66|26.02|20.63|6.78|8|0|0|0.92|0.38|0|0|5793331802|11056252500|14672772900|86046401500|97061084812|97061084812|6590379|15.58|2.37|144116
2022-02-19 17:04:37|pink_usa_1186|SVNLY|43|202112|202112|39|201203|202112|12.32|9.67|27.59|21.62|4.86|4.08|1.32|1.02|10.33|7.63|0|0|4.93|7.19|1.08|1.25|0|0|0|0|0.99|0.31|144309111318|151374409500|49746159625|32369251700|582745800|112378188000|0|0|0||0|11039
2022-02-19 17:04:41|pink_usa_1187|NBNKF|52|202112|202112|13|201809|202112|12.36|11.4|19.51|16.44|3.54|4.24|0.93|1.11|6.41|5.45|5.33|16.82|5.79|7.76|1.36|1.73|0|0|0|0|0.96|0.63|285718442817|263537791600|52174755977|54237866900|1975723900|186466709300|0|0|0||0|26894
2022-02-19 17:04:43|pink_usa_1188|NRDBY|52|202112|202112|16|201712|202112|13.65|11.73|19.14|16.53|3.68|4.36|0.98|1.14|6.41|5.45|8.25|16.18|7.58|7.52|1.36|1.73|0|0|0|0|1.11|-0.01|285718442817|263537791600|52174755977|54237866900|1975723900|187799275100|0|0|0||0|26894
2022-02-19 17:04:44|pink_usa_1189|SWDBY|52|202112|202112|45|201009|202112|12.83|9.38|18.5|11.14|4.39|4.19|1.38|1.21|6.78|4.96|-2.05|18.17|6.51|8.44|1.71|2.04|0|0|0|0|1.35|0.18|111409278623|146407363800|30546947365|39809872000|610490300|60356210100|0|0|0||0|4041
2022-02-19 17:04:48|pink_usa_1190|SVKEF|52|202112|202112|48|200912|202112|24.32|9.85|13.81|7.86|3.57|4.46|1.32|1.29|5.59|3.78|0|0|5.24|7.25|1.78|2.64|0|0|0|0|0.73|-0.22|139703190863|176575622700|27754800569|49055655700|784608200|49767223200|0|0|0||0|15716
2022-02-19 17:04:50|pink_usa_1191|VOLVF|139|202109|202109|53|200809|202112|20.52|11.75|1.06|1.38|0.72|1.09|2.37|3.2|1.13|1.09|3.25|14|4.04|2.97|6.83|11.79|0|0|0|0|0.91|0.18|0|0|4030404741|4132807500|10226540800|59361824300|0|0|0||0|95470
2022-02-19 17:04:54|pink_usa_1192|VLVLY|139|202109|202109|24|201512|202112|14.71|11.71|1.14|1.38|0.84|1.1|2.52|3.17|1.13|1.09|4.68|14.48|4.9|7.66|6.83|11.79|2.41|4|0|0|1.04|0.4|0|0|4030404741|4132807500|10226540800|58924729300|0|0|0||0|95470
2022-02-19 17:04:57|pink_usa_1193|VOLAF|139|202109|202109|53|200809|202112|16.68|11.75|1.07|1.38|0.72|1.09|2.38|3.2|1.13|1.09|4.8|14.54|3.07|2.97|6.83|11.79|0|0|0|0|0.4|0.09|0|0|4030404741|4132807500|10226540800|59371989300|0|0|0||0|95470
2022-02-19 17:05:01|pink_usa_1194|ERIXF|144|202112|202112|53|200809|202112|155.67|15.73|1.01|1.23|1.13|1.37|2.17|3.35|0.34|0.29|3.02|2.32|3.21|2.05|5.71|18.3|0|0|0|0|0.94|0.55|0|0|6877545608|7704469700|2379619000|33250863400|0|0|0||0|101322
2022-02-19 17:05:05|pink_usa_1195|SDVKY|51|202109|202109|46|201006|202112|23.5|22.88|2.03|3.44|1.74|3.29|3.54|4.35|0.96|0.41|0|0|3.85|2.73|9.47|14.66|5.17|6|0|0|1.12|1.15|0|0|1171333006|1183401500|3262712900|37511188400|34846843080|34885818420|2540286|27.78|8.28|42090
2022-02-19 17:05:08|pink_usa_1196|IVSBF|51|202109|202109|48|200912|202112|12.6|3.69|6.05|3.7|4.68|3.4|0.83|1.12|0.2|0.15|1.63|1.86|2.95|1.64|12.13|25.69|0|0|0|0|1.13|1.01|0|0|1903012440|3291598500|1452583900|83803118700|72679713343|72706771500|210285|23.7269|42.97|8175
2022-02-19 17:05:10|pink_usa_1197|IVSXF|51|202109|202109|48|200912|202112|12.13|3.65|6.03|3.67|5.1|3.35|0.82|1.18|0.2|0.15|1.81|1.81|3.12|1.66|12.13|25.69|0|0|0|0|0.97|-0.11|0|0|1903012440|3291598500|1452583900|87944535000|80867893920|80898000480|880|26.4|43.2|8175
2022-02-19 17:05:13|pink_usa_1198|ELUXY|131|202109|202109|109|199409|202112|39.02|10.02|0.49|0.45|0.61|0.48|2.91|3.46|0.81|0.89|4.92|8.84|3.88|15.33|10.56|17.2|3.4|5|0|0|1.22|0.96|0|0|1182368540|2062594100|2750731900|6581850000|0|0|0||0|51299
2022-02-19 17:05:17|pink_usa_1199|SKSBF|51|202109|202109|48|200912|202112|13.79|9.19|0.41|0.42|0.45|0.57|2.66|2.14|0.38|0.19|0|0|4.66|4.48|17.17|22.84|0|0|0|0|0.99|2.39|0|0|1728636240|3046980300|1169754800|7186199500|9606785720|9684062500|12459|23.3|-14.1|30379
2022-02-19 17:05:19|pink_usa_1200|SKBSY|51|202109|202109|34|201306|202112|14.6|9.43|0.44|0.45|0.47|0.63|2.76|2.18|0.38|0.19|0|0|4.73|5.69|17.17|22.84|2.85|3|0|0|0.87|1.64|0|0|1728636240|3046980300|1169754800|7615000300|10534479620|10619218750|226299|25.55|1.87|30379
2022-02-19 17:05:22|pink_usa_1201|SKFRY|51|202109|202109|48|200912|202112|20.42|12.81|1.05|1|1.07|1.14|3.04|2.34|0.65|0.44|3.66|3.39|3.23|3.14|14.47|17.26|4.35|5|0.02|0|0.85|0.14|0|0|1046516998|1544699500|2563885000|9425775800|0|0|0||0|42139
2022-02-19 17:05:26|pink_usa_1202|SKUFF|51|202109|202109|48|200912|202112|20.17|12.37|1.07|0.96|1.06|1.1|3.02|2.26|0.65|0.44|3.34|3.27|3.51|3.29|14.47|17.26|0|0|0|0|0.83|0.45|0|0|1046516998|1544699500|2563885000|9056941400|0|0|0||0|42139
2022-02-19 17:05:29|pink_usa_1203|TLSNY|52|202109|202109|44|200912|202012|23.2|51.37|2.47|1.66|1.99|1.53|1.86|1.95|0.57|0.37|0|0|6.1|8.04|4.73|-13.47|2.89|3|0|0|0.56|0.04|0|0|2394270000|1597467000|9679419400|17340711700|0|0|0||0|4405
2022-02-19 17:05:32|pink_usa_1204|ATLKY|52|202109|202109|49|200909|202112|21.98|40.9|3.51|6.72|3.39|6.66|7.05|12.15|0.59|0.4|7.14|1.15|6.65|1.83|31.26|21.62|5.74|7|0|0|1.21|1.43|0|0|1655360231|2016422500|1603153100|85350760300|84541052512|84707707000|3834882|69.37|34.49|42066
2022-02-19 17:05:36|pink_usa_1205|ATLCY|52|202109|202109|49|200909|202112|19.73|34.55|3.13|5.68|3.01|5.63|6.26|10.07|0.59|0.4|7.55|1.34|7.27|2.14|31.26|21.62|0|0|0|0|1.3|1.52|0|0|1655360231|2016422500|1603153100|72408191800|67729119120|67862632500|311326|55.575|24.08|42066
2022-02-19 17:05:39|pink_usa_1206|ATTLF|52|202109|202109|26|201506|202112|21.76|34.37|3.74|5.66|3.68|5.6|6.99|10.01|0.59|0.4|3.44|1.19|3.08|2.2|31.26|21.62|0|0|0|0|0.63|0.34|0|0|1655360231|2016422500|1603153100|71250429000|70440721280|70579580000|4851|57.8|28.87|42066
2022-02-19 17:05:41|pink_usa_1207|HUSQF|51|202109|202109|48|200912|202112|22.75|21.62|1.19|1.67|0.99|1.71|2.61|3.81|0.56|0.27|2.82|4.32|2.65|1.75|7.79|13.22|0|0|0|0|0.5|1.2|0|0|317806031|831883700|904097800|8984915300|9166758400|9201600000|2062|16|23.55|13813
2022-02-19 17:05:42|pink_usa_1208|HSQVY|51|202109|202109|48|200912|202112|23.19|21.8|1.16|1.69|1|1.72|2.6|3.84|0.56|0.27|3.57|4.48|3.5|1.75|7.79|13.22|4.96|6|0|0|1.41|2.41|0|0|317806031|831883700|904097800|9062259800|9244102924|9279238500|96779|32.27|18.89|13813
2022-02-19 17:05:45|pink_usa_1209|ALFVY|52|202109|202109|49|200909|202112|21.74|37.47|2.27|3.69|2.06|3.57|3.8|4.87|0.49|0.29|2.06|2.69|2.47|1.62|13.44|9.94|4.55|5|0|0|1.08|1.86|0|0|344168476|335710300|978586400|17294317500|16599196188|16685677620|702922|39.96|49.7|17678
2022-02-19 17:05:47|pink_usa_1210|SCTBF|51|202109|202109|48|200912|202112|16.49|14.18|0.62|0.51|0.46|0.39|2.99|2.21|1.52|0.87|0|0|3.85|7.79|7.62|8.21|5.28|6|0|0|0.39|0.59|0|0|763030542|450001900|754779600|6328962700|4854544004|4854544004|20679|13.3153|-19.01|355000
2022-02-19 17:05:49|pink_usa_1211|GNGBY|51|202109|202109|36|201212|202112|27.83|30.94|2.21|3.63|1.86|3.62|2.52|4.42|0.82|0.19|9.33|-1.84|5.42|1.18|7.28|11.14|4.74|6|0|0|0.86|1.52|0|0|227231831|529266800|460919300|11903660300|11869884600|11869884600|936488|43.58|89.8|10771
2022-02-19 17:05:51|pink_usa_1212|SSAAY|51|202109|202109|21|201609|202112|45.56|5.24|0.73|0.61|0.5|0.59|0.63|0.79|0.49|0.17|-12.73|-9.69|4.21|8.31|1.27|13.27|1.59|4|0|0|1.01|2.36|0|0|432175935|1091058500|2805773900|6109624500|5931648000|5931648000|9471|2.88|69.77|14130
2022-02-19 17:05:53|pink_usa_1213|ASAZY|51|202109|202109|48|200912|202112|26.47|30.95|2.71|3.33|2.32|3.12|3.79|4.45|0.69|0.38|1.8|1.61|1.74|1.45|10.02|10.51|5|6|0|0|1.06|1.12|0|0|180948411|681769400|1325441600|35830259500|33612092351|33612081760|2854853|15.13|25.47|50946
2022-02-19 17:05:55|pink_usa_1214|TLTZY|83|202109|202109|44|201012|202112|54.65|11.02|2.74|4.17|2.06|3.08|2.56|2.8|0.68|1.09|10.29|5.89|6.22|7.55|10.51|11.96|2.94|3|0|0|1.07|0.26|0|0|171377291|280554600|1409710300|13079256300|0|0|0||0|4528
2022-02-19 17:05:58|pink_usa_1215|HXGBY|51|202109|202109|35|201303|202112|68.58|49.56|30.69|9.09|22.64|20.69|21.54|5.58|0.55|0.37|1.22|1.44|1.34|1.37|8.21|10.1|4.37|5|0|0|1.27|1.65|0|0|307198183|820281300|826312800|45310205100|40413126964|40545454265|1957513|15.7525|24.74|21427
2022-02-19 17:06:02|pink_usa_1216|NDRBF|51|202109|202109|30|201406|202112|33.24|68.23|2.94|8.42|2.48|8.23|3.9|12.67|0.89|0.53|0|0|0.95|0.61|9.19|12.56|4.67|5|0|0|0.62|0.63|0|0|260128483|567477800|651746500|29817332700|29162401923|29423124869|2691|14.465|83.1|18700
2022-02-19 17:06:04|pink_usa_1217|SWMAY|107|202109|202109|49|200909|202112|17.7|17.64|4.95|6.55|4.44|5.94|124.43|44.95|-7.17|-2.22|7.25|4.77|3.3|2.25|30.67|73.24|4.45|8|0|0|0.52|1.5|0|0|355840660|255080700|519486700|13587432800|0|0|0||0|6733
2022-02-19 17:06:07|pink_usa_1218|THQQF|23|202109|202109|7|201909|202106|212.28|325.56|8.62|7.05|9.31|7.51|4.74|2.49|0.33|0.05|0|0|0|0|12|-5.1|6.95|5|0|0|0.29|0.22|0|0|375615133|1128063900|49435400|9361269000|10484431434|10949800000|11595|10.33|-12.09|6462
2022-02-19 17:06:08|pink_usa_1219|SASDY|52|202109|202109|16|201512|201912|37.07|41.1|0.82|1.48|0.52|0.59|3.67|1.29|-15.57|2.62|0|0|0|0|-4.25|-27.33|4.76|1|0|0|1.17|0.75|0|0|785457225|496790900|4065584300|2428005500|966383214|966383214|1425|0.266|-38.85|5216
2022-02-19 17:06:10|pink_usa_1220|EVVTY|31|202109|202109|22|201606|202112|42.75|49.25|17.84|26.13|17.6|26.62|19.35|8.34|0.07|0.01|0.99|0.74|1.09|0.93|57.98|21.35|0|0|0|0|1.88|3.85|0|0|119059007|454600800|147588000|29551246600|30005847339|31103535996|18727049|139.49|40.29|8031
2022-02-19 17:06:12|pink_usa_1221|BDNNY|98|202109|202109|29|201409|202112|13.38|10.34|1.35|1.36|1.29|1.31|1.76|1.96|0.57|0.13|17.01|17.67|3.24|4.32|3.51|16.41|2.12|4|0|0|1.27|1.79|0|0|154731659|711678500|4986981000|10350934900|10359236700|10359236700|38107|75.75|10.31|6124
2022-02-19 17:06:14|pink_usa_1222|BOLIF|98|202109|202109|49|200909|202112|13.67|10.16|1.22|1.29|1.09|1.29|1.63|1.86|0.57|0.13|19.09|14.11|2.96|4.55|3.51|16.41|0|0|0|0|1.52|-0.38|0|0|154731659|711678500|4986981000|10174520200|10182821976|10182821976|649|37.23|9.4|6124
2022-02-19 17:06:17|pink_usa_1223|HXPLF|51|202109|202109|38|201206|202112|18.99|15.62|2.26|2.54|2.18|2.41|3.93|3.5|0.41|0.29|1.04|4.06|2.15|4.31|16.79|18.74|4.26|5|0|0|0.87|0.64|0|0|108369621|122479700|271229400|4582019900|4339903680|4339906200|477|12.6|20.57|4609
2022-02-19 17:06:18|pink_usa_1224|BOZTY|23|202109|202109|14|201806|202112|76.33|56.4|1.66|1.94|1.78|2.1|5.38|5.48|0.15|0.17|0|0|0|0|4.29|8.95|8|8|0|0|2.15|1.72|0|0|73670280|139617700|106331000|1162071600|1249058302|1273780650|127945|19.07|-14.43|1101
2022-02-19 17:06:20|pink_usa_1225|LNEGY|51|202109|202109|16|201712|202112|38.28|15.31|5.64|2.81|4.32|2.24|15.78|17.1|-4.58|-2.05|22.15|18.42|4.17|4.41|-18.32|38.78|3.07|7|0|0|1.56|-1.63|0|0|104369125|853100000|5943900000|12933080000|10326979978|10343709668|7333|36.29|47.22|456
2022-02-19 17:06:22|pink_usa_1226|LNDNF|51|202109|202109|45|201009|202112|134.09|15.45|5.52|2.82|4.99|2.26|364.69|17.71|-4.58|-2.05|23.52|20.07|5.04|4.91|-18.32|38.78|0|0|0|0|1.57|-0.47|0|0|104369125|853100000|5943900000|13023487300|10417387295|10434263445|6653|36.6077|34.59|456
2022-02-19 17:06:24|pink_usa_1227|ORXOY|53|202109|202109|15|201612|202009|22.77|9.49|3.65|1.86|3.92|2.01|8.24|2.94|1.04|1.19|0|-4.58|0|0|-11.95|-23.31|0|0|0|0|0.43|-0.54|0|0|42390147|66880500|14056200|126559700|137522549|137654879|40|4.01|-25.74|128
2022-02-19 17:06:26|pink_usa_1228|NTNTY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:06:26|pink_usa_1229|BIOGY|53|202112|202112|16|201712|202112|41.05|47.88|10.16|10.49|10.42|12.24|12.96|5.36|0.19|0.23|-1.84|0.69|1.15|0.73|35.69|10.99|0|0|0|0|-0.12|0.04|0|0|45246072|164110600|16982200|946937000|1120902975|1120878000|2220|27.75|-12.82|167
2022-02-19 17:06:29|pink_usa_1230|SVCBY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:06:29|pink_usa_1231|RSLBF|51|202109|202109|33|201209|202012|69.24|151.03|7.43|3.08|6.89|3.15|8.49|3.02|0.16|0.1|0|0|0|0|12.45|-5.73|6.8|7|0|0|-0.1|0.97|0|0|9660996|13713700|19926200|221955200|227980620|227980620|2455|6.65|-33.5|428
2022-02-19 17:06:31|pink_usa_1232|BIOVF|51|202109|202109|39|201203|202112|77.37|17.32|6.15|4.01|6.01|3.33|4.2|2.39|0.3|0.52|-1.57|-0.04|0|0|6.88|8.95|4.65|5|0|0|-0.09|-1.19|0|0|87885169|24109300|54700800|7167267000|5901416277|5931606728|7602|19.995|2.28|1508
2022-02-19 17:06:33|pink_usa_1233|GENTF|53|202109|202109|9|201909|202112|21.22|15.62|1.88|2.17|1.99|2.23|6.1|7.34|0.04|0.02|0|0|0|0|26.12|43.34|7.07|9|0|0|-0.77|-0.34|0|0|7952355|16478000|3164500|338999300|355477278|352421670|1391|41.07|-5.9|671
2022-02-19 17:06:35|pink_usa_1234|HNNMY|51|202106|202106|49|200909|202112|29.8|29.38|2.13|1.28|2.44|1.32|7.31|4.04|0.32|0.42|0|0|4.36|4.16|31.19|10.7|7.39|10|0|0|1.04|-0.07|0|0|1994472473|4092697200|9168277100|29213137400|30205064000|30205064000|433041|3.65|-18.71|153000
2022-02-19 17:06:37|pink_usa_1235|EKTAY|50|202109|202109|38|201206|202112|56.36|27.7|3.18|2.44|3|2.32|5.39|4.02|0.73|0.56|0|0|1.67|2.35|10.04|8.79|4.64|5|0|0|0.58|1.49|0|0|311170547|325451600|216734900|4015627500|3809368507|3808540000|129989|9.97|-28.89|4522
2022-02-19 17:06:39|pink_usa_1236|HMRZF|51|202106|202106|49|200909|202112|29.53|31.55|2.14|1.38|2.44|1.42|7.29|4.34|0.32|0.42|0|0|5.39|3.9|31.19|10.7|0|0|0|0|0.87|0.02|0|0|1994472473|4092697200|9168277100|31447484600|32439411200|32439411200|18401|19.6|-11.55|153000
2022-02-19 17:06:41|pink_usa_1237|ZFSVF|33|201612|202112|16|201712|202112|14.88|13.63|0.86|0.82|0.92|0.93|1.35|1.79|0.38|0.4|0|0|6.45|5.05|8.2|9.7|0|0|0|0|1.03|0.98|0|0|12134675000|160608000000|2436000000|58200284000|65248040000|66170412000|147987|440|8.53|52930
2022-02-19 17:06:44|pink_usa_1238|ZURVY|33|201612|202112|16|201712|202112|14.86|13.62|0.74|-1.13|0.91|0.93|1.35|1.79|0.38|0.4|0|0|5.83|4.98|8.2|9.7|0|0|0|0|0.88|1.4|0|0|12134675000|160608000000|2436000000|-78961973200|65233197703|66155377669|2671784|43.99|3.82|52930
2022-02-19 17:06:46|pink_usa_1239|CSGKF|84|202112|202112|48|200912|202112|92.88|1281.24|6.26|2.97|1.73|1.04|0.94|0.49|5.04|4.23|-1.72|6|3.27|2.74|0.98|-0.67|0|0|0|0|1.36|0.05|330653871137|450478107100|91537790183|181752771300|8034686200|68780186500|25080272000|24510288000|295367|9.76|-23.27|50110
2022-02-19 17:06:49|pink_usa_1240|SSREY|28|201612|202106|16|201712|202112|101.4|22.69|-1.12|0.34|0.68|0.63|0.89|1.2|0.38|0.48|0|0|5.52|6.51|0.39|3.35|0|0|0|0|0.66|1.51|0|0|85099558824|24343000000|0|15908781700|28631781712|36411476433|1121496|24.77|5.81|13605
2022-02-19 17:06:52|pink_usa_1241|SWZNF|51|202109|202109|22|201606|202112|0.02|0.01|-2.91|-1.14|0.02|0.01|0|0|-30.13|2.45|0|0|0.44|0.29|13.4|23.41|0|0|0|0|1.07|0.35|417631346285|706511210700|49344431898|60387387300|459522400|-59827387300|560000000|560000000|5786|5600|8.11|950
2022-02-19 17:06:54|pink_usa_1242|BLHEY|10|201312|202106|45|201009|202112|14.26|11.62|-2.37|-3.43|0.66|0.73|1.04|0.95|0.46|0.68|1.93|26.15|4.31|4.34|8.52|6.13|0|0|0|0|0.14|-0.65|0|0|27068687713|41379407300|485019300|-34240425800|7295392980|8140870980|324|16.2|12.66|7693
2022-02-19 17:06:55|pink_usa_1243|JBAXY|0||202112|48|200912|202112|26.11|16.11|0.47|2.31|3.8|3.52|1.8|1.96|1.47|2.57|-4.92|1.09|2.73|5.25|3.88|4.62|0|0|0|0|1.49|0.97|66398481764|95632844800|17715084656|26770357100|562955400|9518603300|14284864980|0|1758825|13.4|16.78|6727
2022-02-19 17:06:58|pink_usa_1244|JBARF|0||202112|48|200912|202112|26.99|15.96|0.49|2.28|3.78|3.48|1.79|1.94|1.47|2.57|-6.83|1.06|2.19|5.28|3.88|4.62|0|0|0|0|1.27|0.07|66398481764|95632844800|17715084656|26770357100|562955400|8546377200|14116428849|0|1909|66.21|9.26|6727
2022-02-19 17:07:01|pink_usa_1245|CFRUY|0||202109|51|200903|202112|30.37|30.08|2.86|4.09|3.28|4.31|2.73|3.98|0.26|0.6|0.86|-0.82|1.67|1.45|11.07|8.73|0|0|0|0|1.09|0.42|0|0|8534273008|16280356400|6926922800|81670504900|0|0|0||0|34760
2022-02-19 17:07:04|pink_usa_1246|CFRHF|0||202109|51|200903|202112|30.33|30.19|2.88|4.11|3.3|4.33|2.75|3.99|0.26|0.6|0.68|-1.17|2.34|1.44|11.07|8.73|0|0|0|0|1.15|0.22|0|0|8534273008|16280356400|6926922800|81079409800|0|0|0||0|34760
2022-02-19 17:07:06|pink_usa_1247|SZLMY|0||202106|35|201303|202112|14.15|15.86|-4.48|-4.3|0.52|0.84|0.74|1.08|0.34|0.26|2.9|12.73|2.93|4.59|4.99|5.16|0|0|0|0|0.72|0.38|0|0|87910225704|123349291900|573293400|-100206914100|19149837700|0|28977|31|33.85|9823
2022-02-19 17:07:08|pink_usa_1248|ABLZF|84|202112|202112|53|200809|202112|19.91|43.27|1.59|2.7|1.55|2.67|3.29|5.34|1.26|0.36|4.85|6.8|3.89|2.19|10.31|21.36|0|0|0|0|1.14|1.08|0|0|5562250000|5329000000|4940000000|77085340000|0|0|0||0|104420
2022-02-19 17:07:11|pink_usa_1249|RHHBY|0||202106|60|200612|202112|20.2|23.08|4.24|5.6|4.01|5.48|11.44|8.71|1.88|0.4|2.78|2.92|2.26|2.37|21.25|26.4|0|0|0|0|0.57|0.94|0|0|12327441523|8704722300|26384526900|368946175500|0|0|0||0|101465
2022-02-19 17:07:15|pink_usa_1250|RHHVF|0||202106|60|200612|202112|20.14|23.21|4.22|5.59|4.01|5.47|11.28|8.68|1.88|0.4|2.51|3|3.32|2.36|21.25|26.4|0|0|0|0|0.44|0.94|0|0|12327441523|8704722300|26384526900|368050910100|0|0|0||0|101465
2022-02-19 17:07:18|pink_usa_1251|NSRGY|0||202112|48|200912|202112|22.45|29.24|2.9|4.57|2.68|4.21|4.31|7.81|0.55|0.88|4.24|3.07|3.81|2.18|14.72|17.95|0|0|0|0|0.44|1.43|0|0|8094486332|15310068200|31008494600|429715032200|0|0|0||0|276000
2022-02-19 17:07:21|pink_usa_1252|HCMLY|36|201712|202106|12|201812|202112|15.6|12.94|1.39|1.09|1.13|1.12|1.13|1.06|0.54|0.53|0|0|3.44|4.37|5.14|6.54|0|0|0|0|1.43|1.53|0|0|3497135420|3762238100|26980621800|30079114700|30860878472|30162950145|1698551|10.09|-6.83|67409
2022-02-19 17:07:24|pink_usa_1253|STMEF|103|202112|202112|46|201006|202112|41.07|31.34|1.46|3.79|1.48|3.91|2.03|5.36|0.29|0.28|2.66|0.23|3.43|0.44|4.6|17.49|0|0|0|0|1.64|0.18|0|0|2200477471|3516000000|5660000000|44885539700|0|0|0||0|46016
2022-02-19 17:07:27|pink_usa_1254|PRGAF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:07:27|pink_usa_1255|SHLAF|52|202112|202112|47|201003|202112|28.83|31.87|1.85|2.13|2.12|2.45|6.72|6.09|0.2|0.15|2.61|1.06|1.64|1.58|23.57|17.77|0|0|0|0|0.68|0.93|0|0|2489768167|4175672000|1602661700|26267505500|29165962899|29165962899|2384|270.9501|2.35|69015
2022-02-19 17:07:29|pink_usa_1256|SHLRF|52|202112|202112|47|201003|202112|28.68|31.03|1.83|2.02|2.08|2.35|6.29|5.95|0.2|0.15|1.65|1.11|1.97|1.65|23.57|17.77|0|0|0|0|0.09|1.09|0|0|2489768167|4175672000|1602661700|24929030100|27825793050|27825793050|2085|258.5|-3.88|69015
2022-02-19 17:07:31|pink_usa_1257|AHEXY|111|202109|202109|52|200812|202112|157.52|12.48|0.45|0.34|0.41|0.33|2.41|2.04|0.73|0.95|5.13|-0.51|3.62|5.33|8.45|10.19|4.79|7|0|0|1.38|1.36|0|0|988252964|3600329600|740016200|8562950900|0|0|0||0|32952
2022-02-19 17:07:34|pink_usa_1258|SGSOY|0||202106|48|200912|202112|28.47|39.05|2.91|4.09|2.84|3.75|10.78|26.78|1.48|3.79|2.66|1.06|2.64|2.55|18.3|14.4|0|0|0|0|0.75|0.72|0|0|1165206708|1277966600|1678620500|27627969900|25260962916|0|786478|33.82|11.65|92143
2022-02-19 17:07:37|pink_usa_1259|GLNCY|0||202112|40|201112|202112|20.77|31.5|0.46|0.58|0.25|0.41|1.21|1.77|0.92|0.83|5.17|6.3|4.59|3.15|0.83|7.16|0|0|0|0|1.39|-0.06|0|0|2311090909|2694000000|43159000000|94471551500|66506892480|0|2839765|10.08|59.67|135000
2022-02-19 17:07:39|pink_usa_1260|CCHGY|12|201412|202106|24|201512|202112|23.5|20.22|1.64|1.81|1.47|1.61|3.18|3.92|0.8|1.08|1.69|1.46|3.11|2.18|8.4|9.67|0|0|0.01|0.01|0.94|1.85|0|0|1041503355|1923088500|3215461100|14326609900|12751642880|12697120055|426630|34.85|4.25|26767
2022-02-19 17:07:41|pink_usa_1261|KHNGY|40|202109|202109|39|201203|202112|25.44|23.35|0.94|1.24|0.99|1.28|7.97|12.81|0.08|0.15|3.68|2.74|3.72|2.87|30.38|50.93|6.06|7|0|0|0.76|0.94|0|0|911509924|1703678800|2420679300|37205289900|38465926626|38454655767|968175|63.93|41.38|93145
2022-02-19 17:07:43|pink_usa_1262|CLZNY|26|201512|202106|20|201612|202112|85.44|7.49|1.71|1.84|1.41|1.55|2.18|2.75|0.89|0.82|0|0|4.2|3.67|6.92|18.88|0|0|0|0|1.21|0.91|0|0|1035246539|896856800|2089046500|8077707000|6795397294|6704875494|981|20.62|-3.82|13057
2022-02-19 17:07:46|pink_usa_1263|PGPHF|0||202106|48|200912|202112|24.31|34.5|14.93|20.53|15.17|20.44|9.77|17.62|0.24|0.36|2.73|2.19|2.51|1.83|39.22|39.23|0|0|0|0|0.98|1.03|0|0|377204680|469601100|262433800|42663692900|42265753442|0|270266|1605.86|41.3|1494
2022-02-19 17:07:48|pink_usa_1264|SXYAY|0||202106|25|201509|202112|35.53|57.27|3.38|6.47|3.51|7.01|8.94|14.69|0.74|1.04|1.1|0.88|1.11|0.65|12.73|14.73|0|0|0|0|1.13|0.99|0|0|866553979|1228129200|1878296000|62086630400|59184115300|0|1640516|41.75|52.64|25274
2022-02-19 17:07:50|pink_usa_1265|SKFOF|0||202106|48|200912|202112|13.81|55.95|1.42|6.48|1.43|7.02|3.77|14.88|0.74|1.04|21.71|0.88|68.09|0.66|12.73|14.73|0|0|0|0|62.1|0.96|0|0|866553979|1228129200|1878296000|62212812100|59310296976|0|110441|418.39|55.25|25274
2022-02-19 17:07:51|pink_usa_1266|LZAGY|0||202106|52|200812|202112|32.83|79.37|4.23|12.34|3.51|11.74|3.51|7.86|0.84|0.5|-1.64|0.64|1.68|0.4|5.91|6.76|0|0|0|0|0.95|1.47|0|0|460596504|543977300|4110219100|65541926800|62026363450|0|3243532|83.5|30.72|14405
2022-02-19 17:07:54|pink_usa_1267|GBERY|4|201206|202106|32|201312|202112|29.15|33.8|5.96|8.08|5.88|7.95|9.34|13.74|0.45|0.4|2.69|2.52|2.15|1.53|23.4|29.16|0|0|0|0|0.37|1.51|0|0|475834405|436159000|1031493900|29530045200|28759908945|31125650550|329780|81.15|32.85|12011
2022-02-19 17:07:56|pink_usa_1268|SONVY|0||202109|47|201003|202112|33.14|33.4|4.53|6.54|4.67|7.12|5.36|8.85|0.21|0.57|1.97|3.48|1.38|0.88|16.48|22.49|0|0|0|0|0.6|1.23|0|0|508098196|1636687400|633956900|22511139900|24121501656|0|1241930|77.42|50.83|14922
2022-02-19 17:07:58|pink_usa_1269|GVDNY|0||202112|48|200912|202112|32.79|53.9|3.97|7.5|3.6|6.89|5.41|12.25|0.71|1.09|2.23|1.6|2.43|1.29|10.27|10.12|0|0|0|0|0.7|1.06|0|0|481370468|303028900|2506278400|53500412800|48763863104|0|1839269|105.76|26.23|16130
2022-02-19 17:08:00|pink_usa_1270|GVDBF|0||202112|48|200912|202112|32.75|54.53|3.98|7.44|3.62|6.83|5.41|12.2|0.71|1.09|1.84|1.61|2.37|1.3|10.27|10.12|0|0|0|0|0.48|0.12|0|0|481370468|303028900|2506278400|53066184500|48330082844|0|5066|5240.965|26.93|16130
2022-02-19 17:08:02|pink_usa_1271|SAUHY|0||202112|28|201412|202112|72.3|87.01|9.23|16.82|9.3|17.28|11.42|23.13|0.3|0.32|0.12|0.49|0.64|0.29|16.43|23.19|0|0|0|0|0.34|1.61|0|0|357335096|964329700|633264700|33483737800|34285622482|0|1098380|107.71|78.29|9054
2022-02-19 17:08:05|pink_usa_1272|SWPRF|0||202106|47|201003|202112|16.36|12.3|10.82|16.52|6.93|10.23|1.22|1.15|0.89|0.86|-0.46|2.98|3.85|3.57|4.97|5.37|0|0|0|0|0.12|-0.53|0|0|159644683|143637100|27909000|13153780200|7615912300|0|2693|100.25|5.53|1677
2022-02-19 17:08:07|pink_usa_1273|SWZCF|92|202112|202112|53|200809|202112|15.69|14.19|2.38|2.36|2.03|2.39|3.86|2.62|1.05|0.94|5.66|4.21|4.44|4.11|15.98|17.93|0|0|0|0|0.31|0.08|0|0|1017229183|540419700|14117644100|29236061700|0|0|0||0|19099
2022-02-19 17:08:10|pink_usa_1274|SCMWY|92|202112|202112|88|199912|202112|16.97|14.01|2.49|2.33|2.18|2.36|3.95|2.59|1.05|0.94|5.64|4.24|4.36|4.22|15.98|17.93|4.43|7|0.02|0.01|0.44|0.06|0|0|1017229183|540419700|14117644100|28859484400|0|0|0||0|19099
2022-02-19 17:08:14|pink_usa_1275|EMSHF|0||202106|17|201709|202112|33.99|42.97|7.9|10.48|8.04|10.56|9.49|12.06|0.05|0|2.94|2.45|2.17|1.34|25.76|29.19|0|0|0|0|0.48|0.31|0|0|455978971|201955600|618896300|24525647900|24696115315|0|14712|1055.8859|15.85|2593
2022-02-19 17:08:16|pink_usa_1276|FEEXF|14|201506|202106|46|201006|202112|9.33|2.15|1.99|0.89|1.68|0.99|2.38|1.21|0.7|0.01|0|0|5.12|13.79|26.5|59.47|0|0|0|0|0.99|0.37|0|0|296817735|234669000|1113462000|2035189300|2254430303|2247838490|2768|3.83|-4.25|11000
2022-02-19 17:08:17|pink_usa_1277|BPMUF|9|201306|202106|40|201012|202012|85.48|202.68|9.66|4.47|11.4|3.54|16.04|44.59|-3.46|-2.89|-3.52|-10.42|0|0|-27.55|-33.19|4.2|3|0|0|1.03|-0.19|0|0|232679196|176818700|4095600|554118800|483521200|0|55|41|-32.05|160
2022-02-19 17:08:19|pink_usa_1278|TMNSF|51|202109|202109|48|200912|202112|60.93|52.89|8.8|11.24|7.9|10.21|17.32|24.1|1.34|2.61|0.92|2.64|0.56|0.75|9.35|12.61|0|0|0|0|0.77|0.57|0|0|127135167|85463000|59220000|10724389600|9760245477|9697348761|1307|133.8228|2.74|7828
2022-02-19 17:08:21|pink_usa_1279|TMSNY|51|202109|202109|21|201609|202112|61.39|53.81|11.85|11.42|11.62|10.39|25.1|24.52|1.34|2.61|1.17|2.78|0.45|0.73|9.35|12.61|5.85|6|0|0|1.61|2.49|0|0|127135167|85463000|59220000|10893609000|9929613045|9865624895|1610055|136.145|-1.67|7828
2022-02-19 17:08:23|pink_usa_1280|VACNY|0||202106|16|201712|202112|45.17|78.42|8.37|17.57|8.09|17.32|10.6|26.34|1.69|0.56|1.79|0.56|2.05|0.48|13.44|21.93|0|0|0|0|-0.17|1.01|0|0|93466775|96774800|152878200|15291630700|15067815008|0|20237|50.24|115.98|2258
2022-02-19 17:08:24|pink_usa_1281|PSPSF|51|202109|202109|48|200912|202112|15.7|9.29|17.63|18.61|11.55|13.32|1.09|1.07|0.55|0.43|3.4|2.54|3.14|3.22|5.09|8.18|1.14|1|0|0|0.31|0.13|0|0|53911046|21771100|436600|7759493700|5554602690|5554602690|404|121.1|-4.87|89
2022-02-19 17:08:26|pink_usa_1282|HNHPF|58|202109|202109|53|200809|202112|12.98|10.49|0.34|0.22|0.37|0.24|1.82|1.09|0.52|0.65|0|0|4.15|3.8|9.41|6.41|2.6|3|0|0|0.72|-0.05|0|0|19398058076|41011443100|12171325900|48616380900|51980655000|52733305500|632069|7.5|11.28|1290000
2022-02-19 17:08:28|pink_usa_1283|CUII|43|202109|202109|37|201209|202112|176.63|10.6|6.69|0.15|6.2|0.37|27.29|1.25|0.21|0.47|0|0|0|0|11.44|6.08|6.84|7|0|0|-2.13|-4.34|0|0|33190610|76926700|8533100|19497700|47074720|47074720|130|1.6|6.67|346
2022-02-19 17:08:30|pink_usa_1284|SMUUY|51|202109|202109|38|201206|202112|11.29|12.43|0.65|1.3|2.74|2.66|1.56|1.03|0.41|0.18|0|0|4.32|3.07|10.57|6.81|0|0|0|0|1.01|-1.01|59389381702|76680315600|12431159085|8769798300|1093565700|6361292900|12959419500|12958687500|39417|15.25|28.48|17552
2022-02-19 17:08:32|pink_usa_1285|BKKPF|51|202109|202109|48|200912|202112|10.8|9.58|2.04|4.18|3.17|1.62|1|0.48|0.68|0.89|0|0|3.09|3.06|5.84|2.72|0|0|0|0|1.16|1.12|64634758938|92025579000|11124726056|1883723400|1935946900|17837769600|0|0|0||0|24096
2022-02-19 17:08:34|pink_usa_1286|BKKLY|51|202109|202109|39|201203|202112|10.61|9.44|1.82|4.23|3.02|1.59|0.95|0.47|0.68|0.89|0|0|3.61|3.09|5.84|2.72|0|0|0|0|0.75|1.32|64634758938|92025579000|11124726056|1883723400|1935946900|18032471900|0|0|0||0|24096
2022-02-19 17:08:36|pink_usa_1287|BKAYY|51|202109|202109|20|201612|202112|11.48|9.75|5.23|3.82|2.83|2.8|1.14|1.05|1.67|0.97|0|0|2.78|1.78|3.99|4.63|0|0|0|0|0.01|0.58|33264661270|52516522400|3415960994|5434295400|895571100|13035199100|9562490600|9562490600|0|26|81.44|
2022-02-19 17:08:38|pink_usa_1288|KPCPY|59|202109|202109|42|201106|202112|11.32|7.57|1.6|1.4|3.02|1.95|1.55|0.72|0.66|0.61|1.93|-3.41|2.32|2.36|8.04|6.08|0|0|0|0|0.86|0.18|48805266198|74559137700|10094854527|12848370900|1631739100|7091496500|9888388739|9888390408|210748|16.694|13.14|11219
2022-02-19 17:08:41|pink_usa_1289|PEXNY|52|202112|202112|48|200912|202112|16.85|13.42|2.79|2.36|2.74|2.16|1.71|1.11|0.34|0.28|3.52|3.86|4.09|4.54|8.28|7.82|3.41|3|0|0|0.83|0.11|0|0|2888400380|2563781600|15047622300|14745707200|13418550652|13418802800|2663|6.76|-4.92|1982
2022-02-19 17:08:44|pink_usa_1290|PTXLF|52|202112|202112|48|200912|202112|16.49|13.96|2.57|2.38|2.71|2.18|1.46|1.12|0.34|0.28|3.67|4.14|3.56|4.41|8.28|7.82|0|0|0|0|0.66|0.69|0|0|2888400380|2563781600|15047622300|14864806800|13537650214|13537904600|0|3.41|-3.4|1982
2022-02-19 17:08:45|pink_usa_1291|SCVPY|51|202109|202109|19|201703|202112|11.95|9.15|1.64|1.46|1.17|0.89|1.83|1.3|1.01|0.78|2.85|4.45|4.16|4.62|9.28|7.15|0|0|0|0|0.16|0.47|0|0|1409206450|1905625700|11981489900|22643928400|13800000000|13802160850|119|11.5|-9.23|14950
2022-02-19 17:08:47|pink_usa_1292|TOIPY|52|202112|202112|17|201709|202112|12.66|7.17|0.54|0.85|0.4|0.37|1.04|1.01|0.83|1.51|-3.65|-1.39|4.19|2.38|6.25|4.53|0|0|0|0|0.92|0.04|0|0|1523336559|890168800|5861217800|8081978800|3427247040|3430810320|0|16.8|52.31|
2022-02-19 17:08:49|pink_usa_1293|AIPUY|53|202112|202112|22|201506|202012|48.95|203.35|30.01|111.14|27.56|111.27|6.38|7.7|0.38|0.07|1.23|0.06|1.3|0.34|7.86|-13.43|3.09|1|0|0|0.71|1.66|0|0|1351397450|261354000|4363520300|25260962700|25485688800|25402151216|103253|17.84|-10.2|4094
2022-02-19 17:08:51|pink_usa_1294|APTPF|53|202112|202112|17|201609|202012|56.7|194.05|35.01|109|33.77|109.15|6.33|7.55|0.38|0.07|0.82|0.06|1.22|0.46|7.86|-13.43|0|0|0|0|0.99|2.96|0|0|1351397450|261354000|4363520300|24775248900|24999975000|24918029500|8025|1.75|-15.46|4094
2022-02-19 17:08:52|pink_usa_1295|THNUY|51|202109|202109|31|201403|202112|6.96|7.57|2.4|4.57|2.01|2.27|0.75|0.54|2.57|0.79|24.4|16.03|10.43|9.58|3.15|3.58|0|0|0|0|0.35|-0.04|20164513510|24344642300|4570232298|705022400|23524400|2043321900|1017145880|1017158490|65|9.7|-16.6|547
2022-02-19 17:08:54|pink_usa_1296|CPPCY|61|202109|202109|12|201812|202112|39.07|56.38|1.5|1.4|1.19|0.98|7.24|5.71|2.72|2.58|0.38|-0.82|1.61|1.59|13.83|2.94|0|0|0|0|1.41|0.69|0|0|752333798|776685000|5114307900|23113083100|16160417000|16160417000|2976|17.99|-13.81|39047
2022-02-19 17:08:56|pink_usa_1297|AVIFY|52|202112|202112|48|200912|202112|17.72|22.48|4.08|3.88|3.59|3.45|12.28|8.89|1.27|1.08|4.61|3.9|5.78|3.4|31.47|15.89|5.33|4|0|0|0.35|-0.6|0|0|578253543|429657200|4652395100|21979963200|20669300000|20669300000|32824|6.95|13.45|7914
2022-02-19 17:08:58|pink_usa_1298|AVIVF|52|202112|202112|15|201803|202112|19.27|19.74|3.66|3.46|3.25|3.03|8.67|7.81|1.27|1.08|3.96|4.73|3.8|3.91|31.47|15.89|0|0|0|0|0.23|0.71|0|0|578253543|429657200|4652395100|19600763200|17189720000|17189720000|0|5.78|2.3|7914
2022-02-19 17:09:00|pink_usa_1299|INDOY|51|202109|202109|29|201409|202112|38.66|10.32|1.08|0.99|0.64|0.53|1.79|1.54|1.23|1.37|-10.25|-3.89|2.62|2.27|6.74|6.53|2.83|4|0|0|1.17|-0.37|0|0|302026946|552116000|9055109100|13165794200|7079950072|7079950072|1164|12.61|11.79|11125
2022-02-19 17:09:02|pink_usa_1300|TSCFY|51|202109|202109|26|201506|202112|9.13|10.92|4.98|4.21|2.79|3.72|1.56|1.99|3.04|0.57|8.05|5.64|6.98|6.92|5.75|11.48|0|0|0|0|0.27|0.11|5018495840|4972400700|280607881|357821700|104321500|2619854200|2313092295|2313092295|0|28.89|6.17|
2022-02-19 17:09:04|pink_usa_1301|TACYY|52|202112|202112|17|201709|202112|35.41|28.63|1.91|1.82|1.36|1.23|4.55|5.38|1.33|2.93|0|0|4.92|7.39|9.52|4.39|0|0|0|0|-0.07|-0.15|0|0|433675053|107178800|2134026000|4670512000|3170498929|3170498929|45|6.695|18.08|5573
2022-02-19 17:09:06|pink_usa_1302|BDULF|51|202109|202109|48|200912|202112|122.93|48.21|16.56|5.27|15.5|5.19|19.56|4.92|0.54|0.19|1.34|3.18|1.15|3.44|10.21|7.18|3.93|4|0|0|0.41|-0.25|0|0|197646294|379367200|2444818000|11885561400|11691745798|11691745798|0|0.7357|8.29|11628
2022-02-19 17:09:08|pink_usa_1303|KGTHY|52|202112|202112|9|201909|202112|22.66|25.09|10.31|11.83|7.3|8.83|5.6|5.74|4.87|2.03|1.88|2.16|1.41|1.58|3.85|7.46|0|0|0|0|1.06|0.56|0|0|38885735|70829800|23214100|6181319200|4613928693|4613928693|6124|17.895|-4.13|1068
2022-02-19 17:09:09|pink_usa_1304|INGVF|86|202112|202112|53|200809|202112|21.78|14.72|2.53|-0.15|7.81|2.67|0.75|0.83|4.63|2.01|24.57|23.05|9.17|4.99|2.3|2.37|0|0|0|0|1.87|0.7|656492117173|795257741400|74385933045|154340833700|2847533300|-3059429500|0|0|0||0|55901
2022-02-19 17:09:12|pink_usa_1305|NNGRY|22|201912|202106|4|202012|202112|5.68|5.28|-5.19|-4.77|0.65|0.69|0.4|0.4|0.31|0.31|0|0|6.43|5.25|4.78|5.75|0|0|0|0|1.03|0.77|0|0|110684709369|145836986500|511712900|-115850210900|16678670096|17732000000|780915|27.28|24.11|14942
2022-02-19 17:09:13|pink_usa_1306|NNGPF|22|201912|202106|4|202012|202112|5.67|5.27|-5.19|-4.76|0.65|0.7|0.4|0.4|0.31|0.31|0|0|5.11|5.33|4.78|5.75|0|0|0|0|0.73|0.62|0|0|110684709369|145836986500|511712900|-115968667300|16560213632|17606062500|10435|54.1725|28.41|14942
2022-02-19 17:09:15|pink_usa_1307|AEGOF|139|202109|202109|53|200809|202112|12.65|6.81|-1.84|-1.42|0.24|0.17|0.37|0.31|0.69|0.45|19.09|3.53|4.98|3.56|4.26|3.36|0|0|0|0|1.21|-0.44|905551000|129145800|119126384856|126898859500|259521600|-103653802300|9356429160|12200760000|50088|4.68|17.74|22000
2022-02-19 17:09:18|pink_usa_1308|ABMRF|30|202112|202112|19|201703|202112|26.66|17.65|7.1|1.35|2|1.8|0.76|0.55|4.22|3.06|0|0|5.17|5.25|1.61|1.32|0|0|0|0|1.3|0.25|299040811722|327544452700|43284724178|75705890300|1380434800|11465215000|13959000000|14637857355|1490|14.85|77.29|19957
2022-02-19 17:09:19|pink_usa_1309|AAVMY|30|202112|202112|10|201906|202112|37.17|17.17|5.04|1.3|1.37|1.75|0.5|0.53|4.22|3.06|0|0|0|0|1.61|1.32|0|0|0|0|1.36|0.63|299040811722|327544452700|43284724178|75705890300|1380434800|11089215000|13583000000|14243571635|256336|14.45|50.72|19957
2022-02-19 17:09:21|pink_usa_1310|RYDAF|70|202112|202112|53|200809|202112|19.09|37.28|0.65|1.04|0.6|0.79|0.95|1.02|0.31|0.52|6.38|7.99|5.85|3.69|9.83|7.7|0|0|0|0|0.85|-0.71|0|0|17167127000|36971000000|194932000000|226908005700|0|0|0||0|87000
2022-02-19 17:09:24|pink_usa_1311|RYDBF|69|202109|202109|53|200809|202112|21.1|38.36|0.66|1.05|0.6|0.78|0.96|1.05|0.3|0.58|6.51|5.33|6.07|3.72|9.86|1.77|0|0|0|0|0.99|-0.1|0|0|16847709694|38073000000|196261000000|231738464500|0|0|0||0|87000
2022-02-19 17:09:27|pink_usa_1312|EXXRF|16|201212|202106|20|201612|202112|43.69|8.14|0.44|0.35|0.11|0.14|1|1.16|5.03|1.97|6.6|19.73|0.69|0.57|1.44|2.86|0|0|0|0|1.76|0.93|0|0|22110248453|11969321700|8968066100|51801065800|20774603598|13777836044|46479|89.74|10.79|263284
2022-02-19 17:09:29|pink_usa_1313|EADSY|51|202109|202109|44|201012|202112|32.88|19.99|0.72|1.43|0.82|1.53|8.53|9.84|1.91|1.33|1.22|0.58|1.78|2.88|9.44|20.83|1.87|2|0|0|1.46|0.87|0|0|12733477931|19854008300|18979443700|94045270600|98820368760|99621648600|13138854|31.44|13.81|125888
2022-02-19 17:09:32|pink_usa_1314|UNLVF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:09:32|pink_usa_1315|AHODF|48|202109|202109|45|201009|202112|15.45|18.41|0.38|0.37|0.42|0.4|2.12|2.27|0.3|0.35|7.97|6.24|2.91|2.88|12.4|9.27|0|0|0|0|0.61|-0.01|0|0|4216886902|6334213900|23470576500|33446119200|0|0|0||0|410000
2022-02-19 17:09:35|pink_usa_1316|ADRNY|48|202109|202109|45|201009|202112|14.92|18.5|0.36|0.38|0.39|0.4|2.04|2.29|0.3|0.35|10.48|6.22|2.83|2.88|12.4|9.27|6.65|7|0|0|0.9|-0.12|0|0|4216886902|6334213900|23470576500|33668563700|0|0|0||0|410000
2022-02-19 17:09:39|pink_usa_1317|ASMLF|108|202112|202112|89|199909|202112|37.73|48.84|5.24|15.75|5.66|15.79|6.43|23.86|0.41|0.45|0.63|3.6|0.84|0.49|15.21|35.04|0|0|0|0|1.36|1.52|0|0|2795625579|8593889500|3563662400|336424382700|0|0|0||0|32016
2022-02-19 17:09:43|pink_usa_1318|HEINY|0||202106|36|201212|202112|27.74|47.9|2.78|3.38|2.11|2.61|3.28|3.7|1.1|1.17|0.59|-0.58|1.64|1.06|6.45|3.47|0|0|0|0|0.97|1.7|0|0|2084169704|2340789000|13885270000|82978689400|63951299732|0|3153258|55.54|3.18|84394
2022-02-19 17:09:45|pink_usa_1319|HINKF|0||202106|48|200912|202112|24.98|47.75|2.54|3.33|1.9|2.56|3.09|3.63|1.1|1.17|0.35|-0.57|1.85|1.08|6.45|3.47|0|0|0|0|1.03|1.32|0|0|2084169704|2340789000|13885270000|83692585800|64665196128|0|78044|112.32|1.67|84394
2022-02-19 17:09:48|pink_usa_1320|HKHHY|0||202106|36|201212|202112|24.85|39.83|1.94|2.22|0.96|1.09|2.97|3.12|2.22|2.37|0.86|-2.21|1.82|1.26|3.76|1.74|0|0|0|0|0.85|1.72|0|0|2084169704|2340789000|13885270000|54476552200|26691731742|0|451288|46.38|0.02|80000
2022-02-19 17:09:50|pink_usa_1321|ADYEY|4|201806|202106|8|201912|202112|176.56|182.22|13.19|13.7|13.77|14.51|40.39|46.89|0|0|-0.05|-0.01|0|0|28.64|30.75|0|0|0|0|1.37|2.08|0|0|1444408500|3965137100|198298300|76190804200|80155941320|77637514752|10867808|26.32|13.45|1954
2022-02-19 17:09:51|pink_usa_1322|ADYYF|4|201806|202106|8|201912|202112|175.8|183.5|13.11|13.53|13.68|14.33|41.31|47.8|0|0|-0.05|-0.01|0|0|28.64|30.75|0|0|0|0|1.16|2.04|0|0|1444408500|3965137100|198298300|77744015000|81709152155|79141789550|2098195|2682.9999|9.96|1954
2022-02-19 17:09:52|pink_usa_1323|RDSMY|81|202012|202012|-159|202209|198200|0|0|0|0|0|0|1.5|3.91|0.37|0.37|0|0|2.73|1.29|0|0|0|0|0|0|1.12|1.06|0|0|1562036037|2207505700|4467372600|41224656600|0|0|0||0|21173
2022-02-19 17:09:55|pink_usa_1324|AKZOY|131|202109|202109|109|199409|202112|17.8|20.37|1.27|1.98|1.1|1.76|2.89|3.08|0.82|0.56|7.74|6.84|2.75|2.23|13.01|9.16|3.77|6|0.05|0.08|1.23|1.79|0|0|1814909085|1275890000|2346477700|22920783700|0|0|0||0|32700
2022-02-19 17:09:59|pink_usa_1325|ALLVF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:10:00|pink_usa_1326|ALTCY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:10:00|pink_usa_1327|ALVVF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:10:00|pink_usa_1328|RYLPF|140|202112|202112|25|201509|202112|27.78|7.58|1.95|1.92|1.76|1.56|2.69|2.36|0.47|0.48|3.75|-0.3|2.57|2.81|8.83|17.18|0|0|0|0|0.78|1.11|0|0|3311848917|2609767100|3055861800|41619731400|0|0|0||0|78189
2022-02-19 17:10:04|pink_usa_1329|SFFYF|27|202109|202109|13|201809|202112|13.79|14.15|0.79|0.97|0.62|0.76|1.84|2.39|0.72|1.08|0|0|0|0|6.74|7.85|0|0|0|0|0.62|-0.07|0|0|864798113|1075227300|828168600|7786859700|6049822240|6047500000|123777|48.38|4.19|37069
2022-02-19 17:10:05|pink_usa_1330|WTKWY|0||202106|48|200912|202112|24.76|36.44|3.02|5.98|2.55|5.67|5.02|11.85|1.41|1.39|3.71|2.79|2.98|1.47|9.57|14.15|0|0|0|0|1.03|0.68|0|0|764830138|1131718500|479582100|32874380300|30432438696|0|2134483|118.14|37.77|19169
2022-02-19 17:10:08|pink_usa_1331|EUXTF|33|202109|202109|28|201412|202112|20.32|20.08|8.05|10.72|7.18|7.35|6.68|2.59|0.69|0.88|-2.4|-1.87|2.36|1.78|24.16|8.95|5.62|1|0|0|0.58|-0.43|0|0|401977448|1150968800|182800200|13572636000|10678915590|10782642217|70559|100.345|-2.86|1455
2022-02-19 17:10:10|pink_usa_1332|TNTFF|90|202109|202109|53|200809|202112|16.41|4.73|0.69|0.45|0.52|0.46|11.12|5.15|-1.77|2.05|7.49|8.12|12.47|11.47|20.58|36.47|0|0|0|0|0.85|-1.61|0|0|592641119|911681400|765534000|1931566600|0|0|0||0|38362
2022-02-19 17:10:12|pink_usa_1333|ASMIY|151|202109|202109|120|199112|202112|58.93|38.57|1.93|11.11|1.85|11.56|12.09|8.81|7.37|0.11|9.67|1.27|1.32|0.54|6.71|22.6|2.84|6|0|0|2.17|0.42|0|0|259170653|608926600|287654000|21046110000|0|0|0||0|2689
2022-02-19 17:10:17|pink_usa_1334|RANJY|52|202112|202112|48|200912|202112|35.82|14.36|0.45|0.45|0.41|0.44|2.17|2.3|0.35|0.14|4.55|6.3|4.3|5.57|8.6|14.68|6.17|7|0|0|1.36|1.62|0|0|357849441|972577000|745000800|12704201300|12370627128|12556364000|305276|33.79|1.12|39530
2022-02-19 17:10:20|pink_usa_1335|TMOAY|52|202112|202112|32|201206|202006|91.48|2.82|1.45|1.49|1.67|2.09|1.87|3.45|0.3|0|0|0|0|0|-0.04|-27.94|5.26|7|0|0|0.31|-0.32|0|0|281827039|402866500|65361900|918617800|1269495500|1367336500|57053|5|-3.38|4424
2022-02-19 17:10:22|pink_usa_1336|BESIY|91|202109|202109|96|199712|202112|25.39|22.56|2.05|7.72|2.52|8.77|2.6|10.29|0.28|0.55|5.88|3.08|4.57|2.44|8.49|33.34|3.69|7|0.21|0.49|1.43|0.41|0|0|161043774|528064200|44537800|6339477700|0|0|0||0|2254
2022-02-19 17:10:25|pink_usa_1337|SBFFY|0||202112|51|200903|202112|22|11.63|2.53|2.69|1.07|0.81|1.58|1.01|1.8|2.96|-4.13|-20.49|2.79|6.07|2.49|4.03|0|0|0|0|1.02|-0.79|0|0|438987393|1020000000|396000000|9302127900|2668515101|0|49|14.77|-22.26|6426
2022-02-19 17:10:27|pink_usa_1338|ARCVF|77|201312|202106|28|201412|202112|49.13|87.17|0.66|1.04|0.53|1.03|1.68|3.51|0.7|0.4|0|0|2.98|1.62|3.1|2.74|0|0|0|0|0.5|1.06|0|0|192194711|303878900|386532500|4066229000|3920067124|3359474157|3341|44.63|38.39|27939
2022-02-19 17:10:30|pink_usa_1339|ARCAY|77|201312|202106|28|201412|202112|50.21|87.11|0.68|1.04|0.55|1.03|4.51|3.5|0.7|0.4|0|0|2.19|1.62|3.1|2.74|0|0|0|0|0.85|0.13|0|0|192194711|303878900|386532500|4063593900|3917432080|3357215940|2072|44.6|39.07|27939
2022-02-19 17:10:33|pink_usa_1340|PHGUF|51|202109|202109|27|201503|202112|20.73|27.87|7.77|2.49|12.21|3.11|11.97|2.87|1.64|0.74|-7.61|-0.94|0|0|-165.01|6.93|0|0|0|0|1.53|1.55|0|0|57950721|183307100|37892800|515339500|555774792|729081750|2117|0.87|-39.79|229
2022-02-19 17:10:35|pink_usa_1341|CSNVY|0||202106|44|201012|202112|228.34|19.53|1.82|2.53|1.61|2.26|2.72|4.07|0.42|0.58|7.08|2.53|3.33|2.87|4.92|14.09|0|0|0|0|0.53|-0.18|0|0|89046878|45578100|515402000|3065892500|2721021804|0|1549|45.93|-18.36|2352
2022-02-19 17:10:36|pink_usa_1342|HDUGF|51|202109|202109|48|200912|202112|12.55|8.78|0.84|0.85|0.66|0.89|1.52|1.7|0.48|0.04|3.75|2.02|3.34|4.9|9.26|19.57|6.2|8|0|0|0.3|0.91|0|0|132956250|239200000|586400000|3713316900|3865516900|3858661413|95929|111.11|43.37|23000
2022-02-19 17:10:38|pink_usa_1343|FLTDF|4|201506|202106|16|201712|202112|13.63|8.75|5.35|2.59|3.32|2.79|3.38|2.6|3.4|0.03|20.63|54.04|9.02|11.76|14.33|17.92|0|0|0|0|-0.33|-0.43|0|0|6129085|6401200|44434500|1568887900|1559161800|1661281650|13972|35.7|9.69|577
2022-02-19 17:10:39|pink_usa_1344|KHOLY|53|202109|202109|50|200906|202112|8.24|4.14|0.57|0.55|0.31|0.19|1.26|0.98|1.76|3.73|-6.42|9.9|2.04|3.01|6.83|4.18|2.69|2|0|0|0.8|0.5|0|0|6395056155|15365626400|4897788000|19279909600|0|0|0||0|108464
2022-02-19 17:10:42|pink_usa_1345|AKBTY|49|202112|202112|45|201009|202112|8.17|2.81|3.2|0.28|2.85|0.97|1.3|0.42|1.23|1.44|4.63|11.84|4.2|2.27|6.54|8.34|0|0|0|0|0.9|1.05|48161787504|38989504500|10287808943|10290829800|443539200|909952800|0|0|0||0|12171
2022-02-19 17:10:45|pink_usa_1346|TKGBY|42|202109|202109|40|201112|202112|7.43|3.31|3.28|-0.03|2.01|0.67|1.05|0.49|1.52|0.9|0|0|2.53|1.87|5.79|7.05|0|0|0|0|0.7|1.18|49704587728|48025661200|8726960453|11234053400|634699400|-196532600|3864000000|3861826960|366416|0.92|-33.33|18486
2022-02-19 17:10:48|pink_usa_1347|TKYVY|51|202109|202109|46|201006|202112|4.85|3.28|1.85|2.7|1.23|0.61|0.69|0.26|1.84|2.72|-10.77|-0.72|0.91|1.13|6.54|2.06|0|0|0|0|1.02|0.26|40156967038|52597641000|8410685828|10152108200|562474300|6306528700|1445080140|1388452380|117|3.7|-36.64|16821
2022-02-19 17:10:50|pink_usa_1348|THBIY|52|202112|202112|48|200912|202112|4.63|10.84|2.83|3.03|1.39|0.71|0.89|0.26|2.01|4.31|0|0|2.28|2.54|10.85|0.87|0|0|0|0|0.36|0.5|45625936915|48711794800|7687846287|9821777400|878289600|5274281500|1236888000|1236941800|3|1|-27.54|20139
2022-02-19 17:10:52|pink_usa_1349|ERELY|55|202112|202112|28|201412|202112|8.97|5.53|1.18|1.27|1.26|1.32|1.28|1.43|0.36|0.2|0|0|10.02|10.72|10.56|26.06|2.9|6|0|0|-0.92|0.09|0|0|1214593631|1745579000|3888905900|8304659700|8351505306|8617045547|291|12.31|7.55|12788
2022-02-19 17:10:54|pink_usa_1350|TKHVY|51|202109|202109|30|201212|202006|14.19|3.75|0.4|0.59|0.38|0.27|0.78|0.36|0.66|0.86|0|0|0|0|8.38|6.95|2.46|2|0|0|0.28|0.57|0|0|1437879423|2995000000|19534000000|5110660000|2350140000|2361706776|16685|17.03|-0.12|36595
2022-02-19 17:10:56|pink_usa_1351|ACKAY|52|202112|202112|39|201203|202112|11.1|6.66|0.76|0.61|0.57|0.4|1.83|1.75|1.15|1.61|2.74|7.39|4.13|6.33|8.54|8.75|5.35|7|0|0|0.03|0.26|0|0|820100094|1204969700|987576500|4475398600|2905157390|2905157390|15814|21.4965|13.56|39487
2022-02-19 17:10:58|pink_usa_1352|AEBZY|53|202109|202109|50|200906|202112|49.8|7.98|1.91|0.85|1.36|0.32|1.82|0.86|0.7|1|3.63|19.16|3.43|20.88|4.88|3.46|4.02|5|0|0|0.4|-0.56|0|0|812486158|1047732600|1688055700|3608604400|1361841500|1361842098|28845|0.46|-14.5|16828
2022-02-19 17:11:00|pink_usa_1353|UELKY|49|202109|202109|9|201909|202112|6.52|3.5|0.99|0.9|0.69|0.33|1.51|1.47|1.74|4.53|0|0|0|0|11.33|6.61|3.48|3|0|0|0.91|0.14|0|0|603921416|800857700|330153200|1188838200|463068000|332677800|20772|13.54|-52.41|9186
2022-02-19 17:11:01|pink_usa_1354|TAVHY|52|202112|202112|44|201012|202112|13.22|18.12|3.18|3.87|1.87|1.85|2.22|0.76|1.92|1.29|5.53|2.51|6.69|5.99|6.31|2|3.98|3|0|0|0.56|0.11|0|0|363916045|105227400|486006600|1973776600|944531120|944531120|7549|10.4|-6.73|23738
2022-02-19 17:11:04|pink_usa_1355|KOZZF|45|202109|202109|13|201809|202112|5.21|5.54|2.07|1.45|3.61|3.26|1.74|1.46|0.02|0.01|0|0|0|0|36.52|27.77|0|0|0|0|-0.09|-0|0|0|498380264|854354400|98025200|687420600|1541775000|1541775000|0|10.11|-0.2|2729
2022-02-19 17:11:05|pink_usa_1356|FOVSY|48|202112|202112|44|201012|202112|11.36|8.35|0.75|0.83|0.67|0.83|4.72|6.88|1.15|1.87|0|0|5.5|5.12|23.73|45.69|4.48|6|0|0|0.7|-0.95|0|0|417504962|1066474900|392601500|6892408100|6943807080|6943807080|3314|98.94|26.85|13724
2022-02-19 17:11:08|pink_usa_1357|TRKNY|50|202112|202112|23|201603|202112|24.64|4.35|1.53|1.23|0.92|0.78|3.18|1.82|2.15|1.99|0|0|4.5|7|10.31|17.56|5.41|6|0|0|0.3|0.05|0|0|775960740|579127900|1546421700|4902379000|3115000000|3115000000|3737|1.78|-16.9|35868
2022-02-19 17:11:10|pink_usa_1358|RTNTF|0||202106|53|200809|202112|79.47|6.17|2.68|2.01|2.22|1.99|2.48|2.17|0.64|0.26|6.12|5.75|5.07|9.61|9.71|28.96|0|0|0|0|0.99|0.32|0|0|8438607143|16940000000|63835000000|117366474100|115191850000|0|51005|71.15|-16.25|47474
2022-02-19 17:11:12|pink_usa_1359|DIISY|8|201312|202106|28|201412|202112|11.45|10.66|-0.01|-0.34|1.35|1.13|1.53|1.17|0.18|0.19|11.41|11.17|8.44|8.72|12.57|10.78|0|0|0|0|0.68|1.21|0|0|8357167050|7057708000|325932000|-1492536400|4818510924|4960495424|13772|14.36|-15.03|10807
2022-02-19 17:11:14|pink_usa_1360|BAESY|0||202106|70|200406|202112|22.86|9.85|0.97|1|0.89|0.9|3.22|2.44|0.86|0.76|4.42|2.87|4.16|4.51|9.04|16.83|0|0|0|0|0.91|0.65|0|0|3909508084|3883504000|5102808000|27105113800|23389631715|0|9192797|29.55|7.34|90000
2022-02-19 17:11:17|pink_usa_1361|LSGOF|0||202109|32|201003|201803|16.45|33.94|13.27|13.82|8.47|8.36|0.78|0.72|0.46|0.47|5.58|14.09|4.18|4.35|3.77|-2.63|0|0|0|0|1.12|0.59|0|0|213565093|34910200|17868800|11870236800|7177500264|0|2926|9.68|-0.46|530
2022-02-19 17:11:20|pink_usa_1362|RTOKY|0||202106|84|200012|202112|55.4|42.31|2.24|3.92|1.79|3.62|13.77|9.36|-4.49|2.31|2.87|-1.48|3.13|1.32|20.29|7.18|0|0|0|0|0.58|0.34|0|0|483338505|2400548000|836766400|15942664300|14711042696|0|1395967|39.56|14.67|44500
2022-02-19 17:11:24|pink_usa_1363|RKLIF|0||202106|53|200809|202112|82.45|41.28|2.19|3.87|1.78|3.57|10.96|9.23|-4.49|2.31|-1.07|-1.55|1.45|1.33|20.29|7.18|0|0|0|0|0.49|-0.54|0|0|483338505|2400548000|836766400|15734419000|14502797400|0|38363|7.8|13.08|44500
2022-02-19 17:11:26|pink_usa_1364|SGPYY|0||202109|53|200809|202112|28.04|32.38|3.57|4.75|3.4|4.99|4.46|8.16|0.46|0.64|4.9|8.14|2.85|2.06|12.44|13.7|0|0|0|0|1.03|0.51|0|0|270138757|742513100|220202800|12097667300|12167240311|0|710861|47.69|45.08|11867
2022-02-19 17:11:29|pink_usa_1365|BAFYY|0||202106|38|201206|202112|30.76|28.15|0.25|0.18|0.24|0.24|1.64|1.23|0.64|0.4|5.14|5.95|2.48|1.78|14.52|3.37|0|0|0|0|0.32|0.69|0|0|756465607|1152872000|294792000|1811314100|2229678456|0|6499|6.96|-4.2|25684
2022-02-19 17:11:31|pink_usa_1366|BAFBF|0||202106|53|200809|202112|23.55|24.43|0.23|0.15|0.22|0.21|1.67|1.08|0.64|0.4|2.3|5.93|3.66|2.02|14.52|3.37|0|0|0|0|0.59|0.12|0|0|756465607|1152872000|294792000|1555552300|1973393884|0|865|3.08|-4.94|25684
2022-02-19 17:11:34|pink_usa_1367|INVVY|32|202112|202112|28|201412|202112|23.94|17.34|1.7|2.22|2.21|3.57|13.95|14.5|-0.45|1.19|0|0|0|0|33.4|50.1|0|0|0|0|0.53|0.36|0|0|806275862|1102000000|95000000|1672186400|2436074235|2674332411|65094|17.3401|145.96|800
2022-02-19 17:11:36|pink_usa_1368|IZQVF|32|202112|202112|28|201412|202112|23.8|17.25|1.57|2.14|2.1|3.55|12.99|15.05|-0.45|1.19|0|0|0|0|33.4|50.1|7.38|7|0|0|0.39|0.63|0|0|806275862|1102000000|95000000|1659533400|2423416620|2660436450|16970|3.45|159.4|800
2022-02-19 17:11:37|pink_usa_1369|CMPGY|0||202109|53|200809|202112|30.36|83.45|1.09|1.73|0.99|1.63|6.66|6.25|1.03|0.74|3.68|1.06|2.59|0.83|11.04|4.37|0|0|0|0|0.8|1.05|0|0|950889050|2470568000|2140263800|43498992600|38213969724|0|12321759|21.42|18.24|478059
2022-02-19 17:11:40|pink_usa_1370|TPRKY|0||202106|15|201803|202112|560.33|26.59|0.5|0.56|0.5|0.56|1.14|1.69|0.46|0.27|6.97|16.29|3.81|2.86|8.62|4.88|0|0|0|0|1.58|2.27|0|0|201291502|610067200|1641562400|5110053200|4940313980|0|485223|22.12|20.45|28710
2022-02-19 17:11:43|pink_usa_1371|INCPY|0||202106|34|201306|202112|32.51|44.98|0.37|0.37|0.38|0.42|2.23|2.68|0.39|0.19|6.51|2.58|3.42|1.64|10.86|5.23|0|0|0|0|1.01|0.57|0|0|625992602|811577600|1107338400|3858855600|4381128000|0|413|11.25|33.61|15000
2022-02-19 17:11:46|pink_usa_1372|FNLPF|0||202106|52|200812|202112|45.63|14.22|6.87|3.15|6.84|3.12|5.32|2.46|0.31|0.32|1.34|0.89|2.12|2.78|16.84|13.29|0|0|0|0|0.46|1.38|0|0|628300644|1202898000|2696784000|8956333500|8835354264|0|71357|11.99|-23.65|5816
2022-02-19 17:11:48|pink_usa_1373|HKMPY|0||202106|43|201103|202112|22.42|15.24|3.38|3.13|3.11|2.93|3.6|3.09|0.42|0.37|3.47|5.42|1.46|1.7|9.31|15.73|0|0|0|0|0.48|0.87|0|0|201696618|346000000|1061000000|7586762900|7070247600|0|384132|61.1|-10.84|8600
2022-02-19 17:11:50|pink_usa_1374|SPXSF|0||202106|53|200809|202112|26.49|54.17|3.94|8.94|3.9|8.8|6.04|11.91|0.32|0.49|0.91|1.62|1.12|0.83|17.86|15.18|0|0|0|0|0.66|-1.84|0|0|140877342|350982400|404958400|15396611300|15128668940|0|4245|205.09|31.93|8200
2022-02-19 17:11:52|pink_usa_1375|SVLPF|0||202106|33|201309|202112|17|17.71|0.8|0.99|0.83|1.04|2.96|3.19|0.22|0.62|2.43|-2.16|1.58|1.7|15.64|13.56|0|0|0|0|0.14|0.32|0|0|172381513|666396000|406065600|2521780900|2668484895|0|0|18.65|43.57|39341
2022-02-19 17:11:54|pink_usa_1376|IKTSY|0||202106|42|201106|202112|28.5|34.86|2.89|3.55|2.63|3.39|9.29|9.55|2.16|0.67|1.82|2.51|1.58|1.82|15.81|16.14|0|0|0|0|0.57|0.84|0|0|198889879|272924800|840364800|13153186000|12507965250|0|77394|77.5|-1.62|43769
2022-02-19 17:11:56|pink_usa_1377|RTOXY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:11:57|pink_usa_1378|ITEGY|11|201912|202109|23|201406|202003|57.01|60.91|6.42|7.04|5.24|4.81|5.74|2.22|0.53|0.89|-7.16|-86.39|14.27|53.1|18.93|-6.52|3.2|3|0|0|3.11|12.61|0|0|54774058|56034900|23144100|541783100|371179340|59785460|5|1.4|-6.67|772
2022-02-19 17:11:59|pink_usa_1379|CGGGF|0||202106|16|201712|202112|26.31|15.22|1.2|1.08|1.03|0.94|4.37|2.82|1.38|0.56|2.78|3.19|1.67|2.17|5.28|12.89|0|0|0|0|0.01|-0.22|0|0|438044567|85800000|338300000|1474262000|1278261952|0|369|0.88|-6.38|17000
2022-02-19 17:12:01|pink_usa_1380|BTVCY|0||202109|37|201209|202112|19.81|23.53|1.75|2.1|1.34|1.75|86.15|5.93|-17.2|1.38|3.51|4.61|3.45|2.6|9.73|10.71|0|0|0|0|0.97|1.47|0|0|78044303|95466000|730563100|4065636200|3383544571|0|531076|25.31|18.94|4579
2022-02-19 17:12:03|pink_usa_1381|STRNY|0||202109|38|201203|202109|22.36|32.13|5.72|7.05|2.81|3.69|5.01|6.43|4.03|5.55|2.45|-2.77|3.9|3.51|4.07|-0.95|0|0|0|0|0.74|0.07|0|0|289023149|72371500|13545963200|18441157500|9936350230|0|153654|39.7|31.54|7031
2022-02-19 17:12:06|pink_usa_1382|SVTRF|0||202109|48|200909|202109|20.11|33.63|5.2|6.93|2.49|3.57|4.47|6.23|4.03|5.55|2.55|-2.62|4.47|3.65|4.07|-0.95|0|0|0|0|0.52|-0.55|0|0|289023149|72371500|13545963200|18133309700|9628498573|0|1840|38.47|24.9|7031
2022-02-19 17:12:09|pink_usa_1383|MTPTF|0||202109|14|201806|202112|19.04|27.28|0.24|0.29|0.26|0.3|9.66|7.76|0.5|0.5|6.86|1.49|3.15|2.77|61.27|34.53|0|0|0|0|0.1|-1.21|0|0|15169775|8056200|88886700|375251300|383307500|0|638|4.25|25|761
2022-02-19 17:12:10|pink_usa_1384|TSCDY|0||202106|59|200703|202112|157.63|4.31|0.54|0.42|0.43|0.47|1.99|1.67|0.87|0.55|3.92|4.59|3.31|3.12|7.43|32.11|0|0|0|0|0.64|0.31|0|0|4409263198|6622716100|31095399200|34172318600|30708255604|0|12163221|11.96|23.78|361771
2022-02-19 17:12:13|pink_usa_1385|SMGZY|0||202106|45|201009|202112|18.55|21.16|2.25|2.89|1.93|2.49|3.33|2.44|0.85|0.57|3.23|2.81|3.07|2.5|13.46|7.59|0|0|0|0|0.91|0.62|0|0|416483484|563031000|444864000|9517676700|8148153090|0|359678|20.55|1.93|14500
2022-02-19 17:12:16|pink_usa_1386|CBGPY|0||202106|16|201712|202112|12.99|9.46|4.01|3.14|2.41|1.89|1.53|1.21|1.62|1.66|0.68|1.68|4.31|4.7|5.58|4.82|0|0|0|0|0.85|0.79|5684774135|9433063100|907967289|1850356200|430823000|4401597200|2637572454|0|355832|34.98|-9.85|3783
2022-02-19 17:12:18|pink_usa_1387|SMGKF|0||202106|85|200009|202112|24.41|22.12|1.88|3.02|1.65|2.62|3.22|2.56|0.85|0.57|3.46|2.74|3.18|2.4|13.46|7.59|0|0|0|0|0.8|0.61|0|0|416483484|563031000|444864000|9948990400|8580342232|0|2553|21.64|0.65|14500
2022-02-19 17:12:22|pink_usa_1388|ARGKF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:12:22|pink_usa_1389|LNSTY|4|201409|202106|25|201509|202112|48.76|11.5|10.17|9.43|8.79|6.74|5.41|1.5|0.53|0.37|0.13|-4.47|1.03|1.13|11.45|20.2|0|0|0|0|0.62|0.63|0|0|13583753450|3803232000|1288504000|58521696700|47975992950|24212635740|12349253|23.7|-22.17|1907
2022-02-19 17:12:25|pink_usa_1390|LDNXF|4|201409|202106|53|200809|202112|33.57|11.55|8.76|9.38|7.69|6.72|3.85|1.49|0.53|0.37|0.11|-4.53|1.63|1.13|11.45|20.2|0|0|0|0|1.06|0.67|0|0|13583753450|3803232000|1288504000|58187621800|48183486439|24317348075|1078466|95.21|-22.14|1907
2022-02-19 17:12:27|pink_usa_1391|BCLYF|140|202109|202109|53|200809|202112|28.54|5.73|1.28|-3.92|1.32|1.48|0.57|0.46|2.56|1.58|-4.13|4.68|4.23|1.65|1.53|3.06|0|0|0|0|1.41|0.74|549029007153|827510038100|101564841200|305653570700|4956104000|-115856702000|0|0|0||0|83000
2022-02-19 17:12:32|pink_usa_1392|HBCYF|83|202109|202109|53|200809|202112|18.05|10.91|1.81|-4.01|2.71|2.54|0.96|0.61|1.07|0.42|4.26|8.86|5.88|3.67|4.09|3.83|0|0|0|0|0.84|0.77|1.29248867251E+12|1.78053E+12|135838855861|409918000000|14414000000|-197032622900|0|0|0||0|223448
2022-02-19 17:12:35|pink_usa_1393|RBSPF|54|202109|202109|16|201712|202112|21.97|10.57|0.82|-11.7|1.78|2.37|0.41|0.6|1.62|0.21|0|0|2.93|2.7|-0.99|3.97|0|0|0|0|1.44|1.01|738450068656|662882933800|99096695152|221345437700|6020982900|-175836949800|0|0|0||0|58900
2022-02-19 17:12:38|pink_usa_1394|LLDTF|29|200806|202106|53|200809|202112|26.93|7.33|6.44|3.21|2.04|2.15|0.84|0.62|3.17|1.86|7.35|13.02|4.64|2.66|0.99|3.44|0|0|0|0|1.31|1.55|536490359161|696157536000|61238046526|109514536000|15940912000|66840910300|0|0|0||0|61576
2022-02-19 17:12:41|pink_usa_1395|SCBFY|12|202112|202112|8|201912|202112|20.64|10.24|2.39|2.64|1.36|1.33|0.41|0.36|1.57|1.76|-5.06|-21.43|1.7|1.98|1.27|1.7|0|0|0|0|1.48|2.29|332429597207|515254000000|42975519058|72663000000|5616000000|38666245000|0|0|0||0|81957
2022-02-19 17:12:43|pink_usa_1396|BPAQF|151|202112|202112|53|200809|202112|90.53|13.68|0.57|0.65|0.45|0.43|1.23|1.18|0.47|0.81|6.48|10.95|6.26|4.79|8.87|4.85|0|0|0|0|1.1|-0.47|0|0|11900712660|30961000000|112902000000|135229613800|0|0|0||0|63827
2022-02-19 17:12:46|pink_usa_1397|LGGNY|0||202106|84|200012|202112|13.02|7.91|5.56|0.16|5.96|0.42|1.85|1.64|0.6|0.55|4.41|5.09|5.03|6.06|10.76|15.57|0|0|0|0|1.29|0.75|0|0|20823950911|22693448000|445648000|9742296100|24621995584|0|1360654|20.62|19.41|13854
2022-02-19 17:12:50|pink_usa_1398|AVVIY|0||202106|48|200912|202112|13.99|9.72|0.02|0.26|0.38|0.31|1.02|0.84|0.83|0.42|9.38|10.68|5.85|7.06|4.34|5.88|0|0|0.01|0.02|1.07|0.91|0|0|32757565297|14745136000|647712000|18277623000|20955975810|0|841870|11.13|25.62|29834
2022-02-19 17:12:53|pink_usa_1399|AIVAF|0||202106|53|200809|202112|14.36|9.73|0.03|0.26|0.37|0.31|0.98|0.84|0.83|0.42|10.43|10.32|6.42|6.97|4.34|5.88|0|0|0|0|1.17|0.87|0|0|32757565297|14745136000|647712000|18221145700|20899491255|0|124496|5.55|17.09|29834
2022-02-19 17:12:57|pink_usa_1400|BHPBF|14|200312|202112|53|200809|202112|17.36|12.49|2.92|2.58|2.54|2.48|2.3|2.75|0.44|0.37|7.23|12.03|8|10.81|16.51|22.73|0|0|0|0|1.4|0.26|0|0|7228965209|12522000000|60433000000|147096305700|140952102880|17405247400|3987|27.85|4.98|34478
2022-02-19 17:12:59|pink_usa_1401|STJPF|0||202106|53|200809|202112|28.04|44.07|13.68|0.09|2.01|0.38|4.44|8.6|3.68|0.48|3.12|4.11|3.14|3.85|10.63|14.43|0|0|0|0|0.82|1.5|0|0|3527983824|9812421600|225038400|2715361000|11859965748|0|6968|21.96|41.77|2818
2022-02-19 17:13:02|pink_usa_1402|RTPPF|0||202106|53|200809|202112|14.02|5.8|2.06|1.85|1.94|1.82|1.71|2|0.6|0.26|5.45|6.31|4.77|10.49|12.44|28.96|0|0|0|0|1.11|0.7|0|0|4741612228|16940000000|63835000000|108202717100|106035083836|0|157907|65.48|-10.73|47500
2022-02-19 17:13:05|pink_usa_1403|SHNWF|0||202106|51|200903|202112|18.37|17.97|1.61|2.39|3.61|3.66|2.45|2.48|1.49|0.92|-3.94|-8.41|2.97|3.28|9.26|8.99|0|0|0|0|0.86|1.03|0|0|6839638856|9952620800|783620800|8890034400|13673000000|0|15380|48.4|6.2|6572
2022-02-19 17:13:08|pink_usa_1404|PUKPF|28|200712|202106|46|200912|202106|18.43|25.25|0.1|7.05|0.7|0.84|2.57|3.06|1.99|21.62|-7.43|-217.5|3.08|0.92|7.23|-1.74|0|0|0|0|1.35|1.82|0|0|30672108868|6295000000|525000000|381930205100|48040243952|43240224000|189564|17.492|-6.22|17256
2022-02-19 17:13:11|pink_usa_1405|BTGOF|135|201803|202109|11|201903|202112|9.54|16.2|1.27|1.37|0.72|0.79|14.65|1.4|1.52|1.4|0|0|6.18|1.21|5.84|3.67|0|0|0|0|1.06|0.63|0|0|3957221168|5459418200|32769936200|39967410300|0|0|0||0|102037
2022-02-19 17:13:14|pink_usa_1406|ICAGY|41|202109|202109|32|201206|202006|16.72|8.92|0.53|1.66|0.58|1.31|3.31|8.78|1.55|10.79|13.7|33.35|11.21|19.84|2.49|-63.87|3.72|1|0|0|1.65|0.3|0|0|6812693948|9120389900|21063531000|12265517800|9487882283|9487882283|1860015|3.825|-12.11|50934
2022-02-19 17:13:16|pink_usa_1407|BABWF|41|202109|202109|32|201206|202006|16.96|8.84|0.54|1.66|0.58|1.28|2.98|9.14|1.55|10.79|13.13|12.8|6.7|29.57|2.49|-63.87|0|0|0|0|1.28|0.46|0|0|6812693948|9120389900|21063531000|12414348600|9773138874|9773138874|50514|1.97|-12.99|50934
2022-02-19 17:13:18|pink_usa_1408|UNLYF|107|201012|202112|40|201112|202112|20.42|21.93|2.29|2.23|2.2|2.34|7.06|6.87|1.15|1.64|5.78|9.26|3.53|3.8|23.18|21.77|0|0|0|0|0.73|0.72|0|0|3972208264|5089328900|11715080300|135997419400|0|0|0||0|149000
2022-02-19 17:13:21|pink_usa_1409|NGLOY|0||202106|84|200012|202112|26.01|7.52|2.06|1.52|1.59|1.21|1.73|1.87|0.48|0.41|4.44|2.13|2.77|6.34|7.66|14.81|0|0|0.03|0.06|0.98|2.06|0|0|5442035543|10972000000|38271000000|62628393100|55735303428|0|6074681|20.58|22.5|64000
2022-02-19 17:13:27|pink_usa_1410|AAUKF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:13:27|pink_usa_1411|AZNCF|116|202112|202112|53|200809|202112|32.05|91.52|3.6|6.16|3.26|4.86|5.43|4.57|0.64|0.76|5.4|1.53|4.64|2.47|18.84|0.22|0|0|0|0|0.66|0.26|0|0|5818267356|6398000000|10171000000|202122285000|0|0|0||0|76100
2022-02-19 17:13:30|pink_usa_1412|BTAFF|36|200812|202112|48|200912|202112|14.91|9.98|5.17|4.08|3.95|2.41|6.7|0.97|1.54|0.59|4.14|11.31|4.95|7.98|17.43|6.36|0|0|0|0|0.94|0.97|0|0|3223411118|4406574600|6684766900|142100343400|85121436522|73930335000|628302|37.095|-4|55969
2022-02-19 17:13:33|pink_usa_1413|IVTJF|0||202109|53|200809|202112|11.4|9.35|2.08|1.29|2.06|1.82|0.83|0.56|1.29|0.69|0|0|5.11|4.84|4.89|4.81|0|0|0|0|1.02|1.98|34772444538|51892508500|3464843444|5952899400|462867600|3196733500|3570903738|0|9277|5.13|107.69|8200
2022-02-19 17:13:35|pink_usa_1414|DGEAF|39|200806|202112|50|200906|202112|24.24|35.63|5.5|8.44|4.59|7.42|7.31|13.65|1.67|1.81|3.01|2.93|2.74|1.84|12.37|13.05|0|0|0|0|0.66|0.07|0|0|2050287298|2491435400|6871017200|148885730000|130256673757|143424603000|421610|55.9815|36.64|27783
2022-02-19 17:13:38|pink_usa_1415|WPPGF|86|200806|202106|48|200912|202112|16.12|26.5|1.45|1.14|1.19|1.06|1.79|2.7|0.91|1.13|6.07|25.63|3.9|2.53|5.1|3.85|0|0|0|0|1.15|1.2|0|0|2774322432|4907802400|3135867200|19370386600|0|0|0||0|102822
2022-02-19 17:13:41|pink_usa_1416|NGGTF|11|200803|202109|53|200809|202112|14.11|24.67|3.53|4.98|1.92|2.39|2.54|1.89|3.33|2.13|3.49|-7.64|5.71|4.73|11.54|2.84|0|0|0|0|0.3|0.94|0|0|3822609705|3697795800|73444347300|107553330000|52285218083|36757292817|4004|14.455|29.76|23683
2022-02-19 17:13:44|pink_usa_1417|ANFGF|0||202106|53|200809|202112|22.27|17.22|3.17|2.98|2.91|2.74|2.06|2.27|0.45|0.42|0|0|2.19|3.95|11.69|7.8|0|0|0|0|1.21|1.48|0|0|2026825802|4239900000|10367500000|19641101900|18011601909|0|14971|18.27|-4.35|23248
2022-02-19 17:13:46|pink_usa_1418|SLFPY|0||202106|47|201003|202112|13.5|3.87|0.84|1.5|1.8|1.75|1.51|0.78|0.94|0.09|14.21|11.27|7.52|6.1|7.21|20|0|0|0|0|0.89|0.57|0|0|11086850806|1900232000|287872000|6202257600|7223650900|0|6261|13.25|-13.11|6132
2022-02-19 17:13:48|pink_usa_1419|ROYMY|0||202109|31|201403|202112|25.93|5.64|0.4|0.32|0.4|0.38|1.01|1.01|0.15|0.18|4.69|7.54|7.09|7.11|6.01|15.62|0|0|0|0|1.1|0.31|0|0|813855113|2184572900|4263072500|5804392000|6784563046|0|53911|13.57|55.84|137437
2022-02-19 17:13:50|pink_usa_1420|CPYYY|0||202106|53|200809|202112|19.88|2.56|0.67|0.37|0.48|0.32|3.27|1.58|1.5|1.5|6.27|11.01|8.02|25.05|10.19|26.34|0|0|0|0|0.68|-0.01|0|0|1818621033|4612872000|3955472000|6414117800|5557972392|0|40927|3.7805|53.81|19711
2022-02-19 17:13:53|pink_usa_1421|ESYJY|0||202109|42|201003|202009|14.14|9.22|1.33|2.73|1.18|2.29|2.1|1.61|0.53|1.28|-2.27|-19.22|4.29|4.36|6.75|-17.09|0|0|0|0|1.34|1.16|0|0|1610835298|4747787200|6357684500|5730963700|5957880000|0|137494|7.86|-35.53|13675
2022-02-19 17:13:55|pink_usa_1422|EJTTF|0||202109|33|201206|202009|13.28|9.02|1.29|2.35|1.25|1.97|2.25|1.4|0.53|1.28|-5.26|-38|4.34|4.91|6.75|-17.09|0|0|0|0|1.23|2.01|0|0|1610835298|4747787200|6357684500|4721914100|4948830400|0|4401|6.5288|-43.47|13675
2022-02-19 17:13:57|pink_usa_1423|DRTGF|0||202109|45|200906|202009|8.57|8.88|0.47|2.82|0.71|4.08|1.89|2.54|0.4|1.32|-5.31|-24.3|1.08|1.64|12.85|-22.24|0|0|0|0|1.37|0.02|0|0|600505332|2734945600|1756385900|2039133600|3144175675|0|195|14.65|-11.21|9048
2022-02-19 17:14:00|pink_usa_1424|JSAIY|0||202109|39|201203|202112|50.66|22.82|0.27|0.19|0.23|0.21|0.88|0.92|0.37|0.14|7.05|8.13|4.28|3.86|3.2|3.74|0|0|0|0|0.62|0.87|0|0|1764092025|2321528300|18313085300|7734269800|8736520254|0|468087|14.98|21.26|117000
2022-02-19 17:14:03|pink_usa_1425|JSNSF|0||202109|39|201203|202112|42.95|21.21|0.27|0.17|0.23|0.2|0.86|0.85|0.37|0.14|8.24|8.31|4.54|4.25|3.2|3.74|0|0|0|0|0.83|1.03|0|0|1764092025|2321528300|18313085300|7116106700|8118315564|0|471|3.48|9.09|117000
2022-02-19 17:14:05|pink_usa_1426|FPLPY|0||202106|42|201006|202012|19.68|25.8|3.56|1.72|2.77|1.48|5.42|1.48|1.89|1.05|12.76|1.63|12.28|10.84|5.16|-8.94|0|0|0|0|0.97|0.08|1824280389|1470915200|461952870|672347200|89821600|1437698700|1235194171|0|16|4.87|29.18|4232
2022-02-19 17:14:08|pink_usa_1427|BURBY|0||202109|49|200909|202112|42.63|15.21|2.7|2.37|2.93|2.68|5.74|4.79|0.18|0.23|3.4|2.32|2.14|3.07|19.56|25.52|0|0|0|0|1.03|1.32|0|0|632332407|1607480400|1546253300|8733947600|9819525825|0|1090887|24.25|0.98|9373
2022-02-19 17:14:10|pink_usa_1428|BBRYF|0||202109|53|200809|202112|40.63|15.23|2.39|2.37|2.64|2.68|5.1|4.8|0.18|0.23|3.5|2.25|2.23|3.01|19.56|25.52|0|0|0|0|0.99|0.72|0|0|632332407|1607480400|1546253300|8749133500|9879252838|0|7029|24.3975|0.2|9373
2022-02-19 17:14:13|pink_usa_1429|RSAIF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:14:14|pink_usa_1430|RSNAY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:14:14|pink_usa_1431|ICGUF|0||202106|14|201806|202112|19.56|10.74|11.95|11.77|10.99|7.05|2.98|3.22|0.91|2.5|-1.69|-9.86|3.24|3.07|11.78|14.79|0|0|0|0|0.98|1.03|0|0|387021772|824686300|84321600|12534870500|7496254500|0|2966|25.8|5.72|470
2022-02-19 17:14:16|pink_usa_1432|IFJPY|10|201312|202106|28|201306|202006|29.49|25.6|4.69|6.38|3.46|5.08|2.46|1.4|0.63|0.38|-0.52|1.58|4.71|4.74|2.39|-4.65|0|0|0|0|0.97|0.8|0|0|163760004|570761600|348352800|13266043700|10581914112|4237792768|1035443|14.08|-5.19|11200
2022-02-19 17:14:19|pink_usa_1433|KZMYY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:14:19|pink_usa_1434|BZLFY|0||202106|53|200809|202112|21.59|21.89|0.91|1.1|0.75|0.97|4.75|5.13|1.11|1.08|2.21|2.78|2.44|1.87|12.87|11.57|0|0|0|0|0.84|1.26|0|0|296144719|1254596000|797599200|15297731600|13669091058|0|945120|40.53|16.59|19843
2022-02-19 17:14:22|pink_usa_1435|PSMMY|0||202106|34|201306|202112|11.98|11.61|1.87|1.99|2.12|2.34|2.39|2.52|0.3|0|8.19|7.6|8.22|12.03|14.93|23.08|0|0|0|0|1.28|1.57|0|0|449511619|1820236800|129265600|10749120100|12569356878|0|1048289|78.78|-1.8|5221
2022-02-19 17:14:25|pink_usa_1436|IMBBY|0||202109|85|200009|202112|24.04|5.34|1.31|0.73|0.94|0.46|27.07|2.84|5.09|1.84|3.58|15.99|5.1|8.64|23.63|17.96|0|0|0.02|0.05|0.44|0.39|0|0|1118266041|1728054900|2627663900|32928469100|20395094555|0|3711240|21.55|3.71|30300
2022-02-19 17:14:29|pink_usa_1437|TGOPY|0||202109|22|201606|202112|12.24|4.96|9.44|5.11|9.46|4.77|1.3|1.28|0.34|0.09|3.64|2.2|3.43|2.79|9.41|27.03|0|0|0|0|5009.77|0.86|0|0|1068283241|49679900|25511300|20511578200|19230642444|0|157541|9.88|21.5|234
2022-02-19 17:14:31|pink_usa_1438|DLGNF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:14:31|pink_usa_1439|AJMPF|0||202112|39|201203|202112|15.2|8.21|6.52|4.07|8.59|6.72|3.69|2.15|0|0|5.99|7.05|4.88|6.1|35.06|22.9|0|0|0|0|1.76|0.75|0|0|722326270|1139501100|13631400|1616508000|2715542448|0|610|3.81|-31.04|306
2022-02-19 17:14:33|pink_usa_1440|POFCY|0||202106|37|201103|202006|386.8|10.1|0.74|0.2|0.7|0.14|3.79|1.44|1|2.52|7.89|8.48|5.99|17.74|20.21|-13.25|0|0|0|0|1.14|-1.52|0|0|848399352|716000000|308000000|712208700|517208744|0|5586|0.7476|-18.07|4320
2022-02-19 17:14:36|pink_usa_1441|PSORF|36|200812|202106|48|200912|202112|17.64|15.66|1.87|1.26|1.6|1.22|1.47|1.04|0.39|0.19|6.05|2.41|4.09|3.56|5.26|5.27|0|0|0|0|0.25|0.71|0|0|1082453354|896832000|626952000|5963784700|5789535300|6100875000|3252|7.65|-15.47|21937
2022-02-19 17:14:39|pink_usa_1442|WIMHY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:14:40|pink_usa_1443|BTDPY|0||202112|22|201606|202112|10.73|11.46|1.26|1.28|1.41|1.57|1.31|1.35|0.15|0.04|5.42|4.3|6.36|3.98|11.64|11.83|0|0|0|0|1.1|1.29|0|0|483001087|1803523900|77874200|8352307700|10169114553|0|399011|19.89|3.78|6355
2022-02-19 17:14:42|pink_usa_1444|MONDY|0||202106|30|201406|202112|15.08|17.34|1.47|1.77|1.38|1.43|2.29|2.33|0.6|0.49|4.57|3.59|4.12|3.01|7.84|8.83|0|0|0|0|0.93|1.4|0|0|185750634|352248900|5738324700|14711507500|11745546422|0|1447146|48.38|1.62|26000
2022-02-19 17:14:44|pink_usa_1445|TWODY|0||202106|33|201309|202112|12.12|12.58|1.47|1.27|1.55|1.49|1.78|1.46|0.28|0.02|6.21|2.5|4.1|4.84|7.81|12.15|0|0|0|0|1.3|1.35|0|0|417475042|1391750400|71829600|7136267400|8525685336|0|12458|23.38|0.13|5384
2022-02-19 17:14:46|pink_usa_1446|WDGJF|0||202106|49|200809|202012|273.23|70|0.68|0.45|0.59|0.25|1.46|0.4|0.47|0.41|4.52|26.31|3.49|13.35|11.06|-3.79|0|0|0|0|1.53|1.58|0|0|404424156|477400000|504700000|2958528900|1684628939|0|4012|2.435|-44.78|39446
2022-02-19 17:14:48|pink_usa_1447|ICHGF|39|201212|202106|26|201312|202006|23.86|21.37|4.34|5.71|4.1|4.83|20.51|25.57|-2.65|-1.65|0|0|2.66|2.64|40.03|-0.14|0|0|0|0|0.87|0.68|0|0|354574289|938000000|428000000|13276338300|11289418407|12018993796|16896|61.3501|-0.66|13002
2022-02-19 17:14:51|pink_usa_1448|UUGRY|0||202109|51|200903|202112|20.1|98.12|6.72|8.04|3.03|3.96|2.37|2.75|3.07|3.09|3.88|0.87|6.77|4.04|4.17|0.68|0|0|0|0|0.48|0.91|0|0|515298756|880676900|16053724000|20448582600|10057853900|0|3494672|29.5|19.22|5686
2022-02-19 17:14:55|pink_usa_1449|UUGWF|0||202109|51|200903|202112|20.75|90.06|6.7|7.71|3.01|3.63|2.32|2.52|3.07|3.09|2.36|0.78|4.95|4.4|4.17|0.68|0|0|0|0|0.45|-0.15|0|0|515298756|880676900|16053724000|19622952100|9221995099|0|676|13.5242|7.33|5686
2022-02-19 17:14:56|pink_usa_1450|HAYPY|0||202106|45|201009|202112|29.92|38.52|0.44|0.35|0.45|0.43|5.73|2.7|-2.67|0.14|2.3|1.27|3.22|0.84|32.85|7.59|0|0|0|0|0.79|0.02|0|0|156937644|568270400|301296800|2685765600|3254036032|0|122|19.37|5.16|10776
2022-02-19 17:14:59|pink_usa_1451|AMIGY|0||202106|49|200909|202112|16.32|8.45|4.84|6.27|5.13|6.21|8.3|5.24|0.52|0.33|0|0|5.58|4.92|41.53|61.48|0|0|0|0|0.6|0.8|0|0|637095081|680789600|182134400|12671486300|12594674292|0|78896|42.36|12.62|11459
2022-02-19 17:15:02|pink_usa_1452|GMVHF|0||202106|48|200912|202112|38.17|71.9|2.54|3.11|1.88|2.65|2.53|3.26|0.35|0.69|-1.92|-0.2|6.84|7.07|4.67|2.75|0|0|0|0|0.5|-0.13|0|0|247985996|548617600|634702400|15813842000|13437929230|0|28628|22.91|42.56|23987
2022-02-19 17:15:04|pink_usa_1453|HRGLY|0||202106|34|201306|202112|33.79|22.69|16.03|8.78|16.67|9.6|23.37|10.03|0|0|2.72|3.29|2.04|3.06|75.31|55.21|0|0|0|0|1.26|0.27|0|0|294041343|698089600|39582400|7541673700|8241285675|0|7479|34.75|-15.88|1833
2022-02-19 17:15:07|pink_usa_1454|PEGRY|0||202109|31|201312|202109|19.92|1.92|6.56|5.66|5.14|4.88|2.25|2.56|1.62|1.54|8.87|53.5|4.09|2.97|6.83|-0.78|0|0|0|0|0.48|1.16|0|0|742374449|1188289500|5648470400|5879949200|4102561280|0|387861|30.2|-25.56|2500
2022-02-19 17:15:10|pink_usa_1455|SDLPF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:15:10|pink_usa_1456|ITVPY|0||202106|48|200912|202112|15.98|12.53|2.15|1.59|1.96|1.46|7.01|3.65|1.35|0.85|5.45|-0.38|5.43|12.13|11.48|16.71|0|0|0|0|1.37|0.95|0|0|760839634|905136000|369528000|6736885700|6152837657|0|1443260|15.285|4.05|6273
2022-02-19 17:15:13|pink_usa_1457|HMSNF|0||202106|34|201006|201812|11.03|18.49|25.25|17.96|14.23|6.61|1.39|0.48|0.68|0.72|2.75|-25.93|4.97|1.92|1.39|-18.78|0|0|0|0|0.81|2.56|0|0|227513663|657538400|9272800|4005394000|1876525153|0|2445|0.425|35.81|518
2022-02-19 17:15:16|pink_usa_1458|GWPRF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:15:16|pink_usa_1459|CNVVY|0||202106|16|201712|202112|127.7|36.58|3.69|2.99|2.99|2.52|3.6|2.93|1.07|0.84|0|0|2.4|2.28|3.3|4.49|0|0|0|0|0.62|0.46|0|0|379020000|501100000|431700000|5953584200|5009384215|0|7325|9.95|-8.72|9893
2022-02-19 17:15:18|pink_usa_1460|DSITF|12|201600|202109|43|201103|202112|26.78|33.77|-0.17|0.09|1.38|0.12|0.74|0.5|0.2|0|11.76|23.42|4.42|3.94|12.36|1.58|0|0|0|0|-0.46|-0.07|0|0|371443664|349199500|1540586300|1279024700|1621377176|4716826|4135|1.39|-9.15|35046
2022-02-19 17:15:20|pink_usa_1461|TATYY|0||202109|53|200809|202112|34.53|14.05|1.34|1.17|1.15|1.08|2.66|2.11|0.87|0.44|5.87|3.06|4.42|4.68|7.98|10.52|0|0|0|0|0.69|0.34|0|0|466031143|516939500|571990200|4649632000|4275004100|0|86191|36.5|-0.27|4400
2022-02-19 17:15:24|pink_usa_1462|JMPLY|0||202109|53|200809|202112|18.89|25.26|0.53|0.25|0.46|0.22|2.84|1.46|0.5|0.53|3.76|2.88|2.7|3.59|10.73|3.83|0|0|0|0|1.35|1.28|0|0|302586119|1083558900|1867695700|6040674200|5237739554|0|322362|54.1275|-20.05|13396
2022-02-19 17:15:28|pink_usa_1463|SCGPY|0||202106|20|201612|202112|71.42|5.48|0.45|0.43|0.41|0.39|3.18|1.73|0.77|0.45|0.83|1|1.34|1.7|2.76|26.51|0|0|0|0|0.04|-0.48|0|0|286797700|267527200|646604800|2497172600|2192415840|0|75|1.8|12.5|83000
2022-02-19 17:15:30|pink_usa_1464|SECCF|0||202106|53|200809|202112|38.03|5.22|0.51|0.42|0.42|0.38|2.68|1.65|0.77|0.45|-3.7|1|2.6|1.79|2.76|26.51|0|0|0|0|0.42|-0.11|0|0|286797700|267527200|646604800|2393641900|2088885092|0|3613|1.715|-5.77|83000
2022-02-19 17:15:34|pink_usa_1465|MEGGY|0||202106|38|201206|202112|24.47|98.01|2.59|4.44|2.16|4|1.73|2.72|0.58|0.39|3.78|0.57|3.44|6|6.38|2.01|0|0|0|0|1.15|2.24|0|0|123939151|192791200|629858400|8710343200|7798702380|0|1885|19.95|62.2|9280
2022-02-19 17:15:36|pink_usa_1466|RLXXF|0||202112|53|200809|202112|24.2|34.68|4.07|7.6|3.6|6.67|11.75|18.83|2.34|1.84|2.45|2.79|3.03|2.02|13.92|16.39|0|0|0|0|0.72|0.8|0|0|541695202|152509300|394094900|72203709800|63573730000|0|182650|32.95|31.03|33000
2022-02-19 17:15:38|pink_usa_1467|BTLCY|26|201203|202109|53|200809|202112|16.03|72.36|14.47|16.75|9.01|11.38|0.85|0.81|0.66|0.39|0|0|5.19|4.77|3|0.8|0|0|0|0|1.32|1.13|0|0|392575522|96674400|37595600|9973662700|6756600177|6480810000|642057|7.29|6.97|747
2022-02-19 17:15:42|pink_usa_1468|MBPFF|0||202109|28|201303|202003|14.44|4.64|1.75|2.48|0.75|1.22|0.97|0.67|1.44|0.74|3.62|-19.59|2.51|2.11|1.58|-1.89|0|0|0|0|0.42|0.17|0|0|396408747|338360400|6473156700|3634519200|1891878190|0|579|3.17|1.02|41299
2022-02-19 17:15:45|pink_usa_1469|SPMYY|0||202106|84|200012|202112|24.8|27.46|2.04|3.82|2.28|4.13|3.13|5.44|0.51|0.62|4.73|4.47|1.96|1.71|3.82|19.53|0|0|0.02|0.01|1.32|1.03|0|0|140972335|156400000|48100000|2076458300|2232858300|0|3130|14.6|3.18|1485
2022-02-19 17:15:49|pink_usa_1470|SPNUF|0||202106|53|200809|202112|25.2|27.99|2.25|3.82|2.64|4.13|3.07|5.44|0.51|0.62|3.42|4.32|2.03|1.72|3.82|19.53|0|0|0|0|0.77|0.56|0|0|140972335|156400000|48100000|2036694700|2193094712|0|2218|3.585|5.49|1485
2022-02-19 17:15:51|pink_usa_1471|PRRFY|11|201903|202106|49|200909|202112|16.21|11.67|1.02|1.39|0.35|1.06|1.32|0.81|3.93|0.28|7.36|7.36|0.92|0.9|-1.02|5.63|0|0|0|0|1.32|-0.95|0|0|66569114|11278700|252427600|1767100100|1327097336|136976732|2326|7.72|29.31|4474
2022-02-19 17:15:54|pink_usa_1472|PFODF|0||202109|34|201306|202112|15.99|10.88|1.13|1.32|0.42|0.99|1.03|0.76|3.93|0.28|0|0|0|0|-1.02|5.63|0|0|0|0|1.79|0.3|0|0|66569114|11278700|252427600|1677677500|1237690368|0|184|1.44|22.55|4474
2022-02-19 17:15:56|pink_usa_1473|CUKPF|86|202109|202109|46|200809|202003|16.5|5.74|7.69|24.84|3.79|11.71|1.13|1.92|0.57|2.74|-8.85|-13.7|3.58|11.27|5.21|-19.9|0|0|0|0|0.87|-0.69|0|0|1391625352|9139000000|39440000000|47391583900|0|0|0||0|18701
2022-02-19 17:15:59|pink_usa_1474|SSEZY|0||202109|53|200809|202112|27.98|6.53|1.23|3.36|0.8|2.23|2.8|2.48|1.28|1.23|5.51|5.27|6.33|5.04|11.51|17.24|0|0|0|0|0.64|1.15|0|0|581026439|312446300|18668095200|34960492000|23697156000|0|2034477|22.12|6.91|12489
2022-02-19 17:16:02|pink_usa_1475|HCHDF|4|201312|202106|53|200809|202112|48.63|14.08|2.49|1.21|2.14|1.3|1.86|1.24|0.39|0.27|1.2|2.72|1.46|4.82|2.58|5.68|0|0|0|0|0.9|1.15|0|0|237799820|256929000|969761000|947938100|933198090|771057982|373859|1.816|-36.46|3472
2022-02-19 17:16:04|pink_usa_1476|KLRGF|0||202106|52|200812|202112|18.56|13.27|0.43|0.41|0.32|0.32|1.38|1.55|0.66|0.73|-7.2|0.25|5.06|5.56|8.63|7.47|0|0|0|0|0.09|-0.27|0|0|73834408|161651200|578096800|1128580100|873647344|0|141|12.08|46.42|9000
2022-02-19 17:16:07|pink_usa_1477|MITFY|0||202109|43|201103|202112|40.64|18.74|0.75|0.17|0.69|0.24|339.27|2.12|39.12|0.55|12.04|7.88|3.9|0.64|12.18|9.97|0|0|0|0|0.63|0.48|0|0|104967886|376895900|173476800|840442100|1217323283|0|21467|3.41|52.7|30800
2022-02-19 17:16:09|pink_usa_1478|IMIAY|0||202106|16|201712|202112|19.88|27.42|1.97|2.73|1.8|2.65|4.6|5.75|0.66|0.47|3.54|4.19|3.29|1.29|18.07|14.88|0|0|0|0|0.26|0.21|0|0|171874688|205800800|478864000|6905318200|6570667026|0|2280|49.46|56.07|12354
2022-02-19 17:16:11|pink_usa_1479|AVEVF|0||202109|51|200812|202109|71.49|307.98|5.99|10.26|6.27|8.71|5.19|1.88|0.03|0.13|0.81|-26.57|1.3|1.24|17.85|-0.82|0|0|0|0|1.06|0.07|0|0|152762724|183949900|198988100|13699210200|12978804727|0|346|43.066|0.15|6250
2022-02-19 17:16:14|pink_usa_1480|PMOIY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:16:15|pink_usa_1481|HLFDY|0||202109|46|201006|202112|11.92|10.93|0.76|0.42|0.69|0.49|1.99|1.43|2.8|0|7.16|10.04|5.97|2.43|13.2|14.52|0|0|0|0|0.55|1.41|0|0|47565127|116814900|470750600|783863500|900007032|0|1266|9.04|31.4|11279
2022-02-19 17:16:18|pink_usa_1482|HLMAF|0||202109|52|200812|202112|29.59|44.67|4.22|8.21|4.07|8.05|5.35|9.32|0.23|0.27|1.29|1.34|1.63|0.58|16.68|17.59|0|0|0|0|0.49|0.92|0|0|77274409|176028000|250682100|16762735400|16476606020|0|32815|43.4|32.32|7255
2022-02-19 17:16:20|pink_usa_1483|HALMY|0||202109|9|201909|202112|47.13|43.72|7.26|8.12|7.07|7.96|8.25|9.22|0.23|0.27|0.97|1.19|0.73|0.89|16.68|17.59|0|0|0|0|0.12|0.3|0|0|77274409|176028000|250682100|16090767400|15804638002|0|2745|83.26|18|7255
2022-02-19 17:16:23|pink_usa_1484|QNTQY|0||202109|53|200809|202112|19.53|18.9|1.16|0.97|1.28|1.1|2.56|1.55|0.9|0.67|6.44|3.61|2.26|4.58|12.07|8.4|0|0|0|0|0.55|-0.18|0|0|233832924|222888200|548627200|1707535600|1930155262|0|933|13.34|-15.46|6888
2022-02-19 17:16:25|pink_usa_1485|HRCXF|0||202106|14|201612|202006|342.31|4.18|1.41|0.84|1.26|0.51|1.36|0.81|1.28|2|-4.2|-5.26|0|0|-49.14|-68.17|0|0|0|0|0.39|-1.63|0|0|102914681|148082000|202983000|162614200|89634222|0|2011|0.045|2.74|60
2022-02-19 17:16:27|pink_usa_1486|OXINF|0||202109|44|201012|202112|31.26|30.54|1.99|3.48|1.92|3.72|3.69|4.72|0.4|0.18|-0.36|0.65|1.28|0.96|9.47|14.71|0|0|0|0|0.61|0|0|0|46095741|160184100|51022600|1672558100|1766638415|0|797|30.65|43.56|1611
2022-02-19 17:16:29|pink_usa_1487|DPUKY|0||202106|38|201206|202112|46.09|34.33|3.86|4.17|3.85|3.91|48.15|456|2.37|-4.58|3.51|5.15|2.59|2.73|38.4|47.86|0|0|0|0|0.81|1.34|0|0|33817464|52315200|155284800|3037302700|2791491426|0|4567|12.245|31.67|3156
2022-02-19 17:16:31|pink_usa_1488|RANKF|0||202112|50|200906|202112|17.61|11.46|1.17|2.11|1.03|1.81|4.59|1.73|0.09|0.24|4.16|0.42|3.16|5.17|10.53|11.58|0|0|0|0|0.51|1.85|0|0|156648000|220666100|332821200|942022600|866594575|0|565|1.85|-8.87|7500
2022-02-19 17:16:34|pink_usa_1489|CRNCY|0||202106|46|200812|202006|107.73|8.43|15.17|2.34|14.24|3.2|1.42|1.59|0.12|0.06|0|0|0|0|7.17|-16.4|0|0|0|0|1.32|0.72|0|0|613093612|349700000|126200000|923432400|1273133400|0|14515|5.1|-24.16|204
2022-02-19 17:16:36|pink_usa_1490|COIHY|0||202106|42|201106|202112|26.28|57.86|4.48|9.34|4.17|8.6|7.81|8.48|0.97|0.54|1.47|-5.53|1.9|0.92|17.08|11.57|0|0|0|0|0.68|0.97|0|0|78836308|145043200|1413617600|21029131100|19928851108|0|131096|71.42|56.58|5684
2022-02-19 17:16:39|pink_usa_1491|FDDMF|0||202106|14|201806|202112|32.71|36.63|4.17|4.1|4.36|4.27|14.58|14.71|0.41|0.1|3.11|4.52|3.13|4.34|48.02|36.85|0|0|0|0|-0.05|-0|0|0|39649981|61874500|23911400|1439511400|1501385875|0|0|13.75|0|5000
2022-02-19 17:16:40|pink_usa_1492|TLKTF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:16:41|pink_usa_1493|VTXPF|0||202109|49|200909|202112|21.8|26.23|6.08|5.96|6.35|6.26|4.59|3.86|0.04|0.01|3.54|1.93|2.57|2.7|24.66|15.24|0|0|0|0|0.43|-0.58|0|0|73933600|134135700|410463400|2518424500|2641363522|0|4139|30.3701|-2.16|866
2022-02-19 17:16:43|pink_usa_1494|RTMVY|0||202106|37|201209|202112|34.21|44.68|18.77|25.28|19.29|26.25|342.32|72.96|0.22|7.05|3.21|2.33|1.05|0.97|923.82|171.29|0|0|0|0|1.16|0.88|0|0|33800389|93677400|18429300|9051822800|9145500251|0|778941|21.59|21.86|640
2022-02-19 17:16:45|pink_usa_1495|KNNNF|0||202109|8|201912|202112|51.14|57.2|6.75|8.2|7.08|8.51|19.89|24.53|0|0|1.24|0.96|0.95|1.17|42.01|48.6|0|0|0|0|0.6|0.14|0|0|50149421|108008100|21365000|3049552800|3153411660|0|11498|25.55|51.18|2438
2022-02-19 17:16:46|pink_usa_1496|ATDRY|0||202109|26|201506|202112|52.28|34.95|15.37|19.06|14.54|19|177.21|16.19|-1.78|0.06|3.11|4.35|1.18|0.68|42.58|43.64|0|0|0|0|1.67|0.4|0|0|23319443|12352800|21751700|9581749200|9594102056|0|370536|2.53|23.02|941
2022-02-19 17:16:48|pink_usa_1497|ASOMY|0||202106|47|201003|202112|79.47|15.51|2.61|0.45|2.67|0.53|14.28|1.88|0.22|0.45|-2.04|-8.35|0|0|25.45|11.93|0|0|0|0|2.06|1.27|0|0|100374544|911689600|906874600|2392947800|2667403938|0|313141|26.69|-66.22|3126
2022-02-19 17:16:51|pink_usa_1498|WMGPF|0||201912|-159|202209|198200|0|0|0|0|0|0|2.65|0.88|0|0|0|0|0|0|0|0|0|0|0|0|1.31|2.27|0|0|15754211|31839100|73352100|59483800|80001000|0|0|8.0001|-65.22|908
2022-02-19 17:16:52|pink_usa_1499|CVSGF|0||202106|15|201803|202112|78.58|87.62|2.26|3.38|2.02|3.29|5.18|8.6|2.41|0.44|0.68|0.2|0.59|0.27|5.91|7.48|0|0|0|0|0.42|0.34|0|0|11333664|46640800|213966400|2344423100|2271672060|0|0|32.1|59.94|7241
2022-02-19 17:16:53|pink_usa_1500|LSLPF|0||202106|45|201009|202112|19.39|12.83|1.2|1.47|1.08|1.53|2.94|2.63|0.56|0.08|4.96|2.71|4.04|0.88|15.95|22.06|0|0|0|0|0.43|-0.63|0|0|4708283|23582000|56122600|638611300|661450110|0|53|6.29|119.16|4328
2022-02-19 17:16:56|pink_usa_1501|JUBPF|0||202106|10|201906|202112|7.56|8.68|66.06|3.02|53.67|2.82|0.88|3.03|0.06|0.07|-9.32|0.46|0|0|-1.46|34.13|0|0|0|0|-2.7|2.21|0|0|9436829|27186000|115499700|548469800|558578512|0|758|0.2299|41.91|553
2022-02-19 17:16:57|pink_usa_1502|AVNBF|0||202109|29|201406|202109|25.67|4.8|3.33|2.11|3.43|1.99|7.17|2.42|0.67|0.2|1.19|3.01|0.97|2.46|16.25|-10.34|0|0|0|0|1.28|2.46|0|0|18519359|14100000|48600000|523172800|496372800|0|8633|16|-70.51|1057
2022-02-19 17:16:59|pink_usa_1503|KGFHY|0||202106|76|200212|202112|61.06|8.21|0.63|0.38|0.6|0.52|1.14|1.01|0.2|0.02|4.68|5.19|3.46|3.85|5.88|12.25|0|0|0|0|1.02|1.43|0|0|1000434958|2133957000|6627083400|7079976300|9056840730|0|4129570|8.59|16.24|79629
2022-02-19 17:17:03|pink_usa_1504|FERGY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:17:04|pink_usa_1505|ASHTY|72|202109|202109|30|201406|202112|18.35|27.1|3.63|4.7|2.87|4.1|4.65|6.34|1.78|0.98|2.14|1.42|1.36|0.89|8.19|12.62|6.74|7|0|0|1.7|1.42|0|0|20652884|15400000|10039000000|34801556100|30186069210|30236361750|2413402|270.39|29.91|20140
2022-02-19 17:17:07|pink_usa_1506|ASBFY|0||202106|54|200806|202112|25.02|30.98|1.27|0.94|1.22|1.07|2.31|1.5|0.17|0.04|1.38|0.67|1.51|2.15|7.93|4.75|0|0|0|0|1.01|0.68|0|0|1351331614|3173786000|10859933700|17955802400|20456861328|0|6084848|25.84|-20.64|128000
2022-02-19 17:17:11|pink_usa_1507|MRWSY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:17:11|pink_usa_1508|WTBDY|0||202106|12|201706|202006|15.45|21.68|4.59|6.46|4.59|6.5|2.22|1.69|0.45|0.28|11.09|-1.7|2.52|3.86|12.33|-5.71|0|0|0|0|1.29|0.84|0|0|371890848|1574786700|9710106900|8902077200|8984895504|0|169406|11.12|-6.04|28384
2022-02-19 17:17:13|pink_usa_1509|WTBCF|0||202106|47|200809|202006|16.55|20.26|3.16|6.32|2.97|6.37|2.66|1.66|0.45|0.28|4.78|-1.68|2.22|3.35|12.33|-5.71|0|0|0|0|0.62|0.51|0|0|371890848|1574786700|9710106900|8718664700|8801482999|0|871|43.572|-2.12|28384
2022-02-19 17:17:17|pink_usa_1510|NXGPY|0||202106|27|201503|202112|15.78|16.11|2.3|2.44|2.08|2.27|23.17|10.62|1.68|1.29|6.22|0.87|4.23|1.54|49.12|31.35|0|0|0|0|0.79|0.41|0|0|206721577|1076987900|1655033100|14435922600|13838692637|0|14009|52.045|-8.69|25491
2022-02-19 17:17:19|pink_usa_1511|AATDF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:17:20|pink_usa_1512|BHOOY|0||202106|31|201403|202112|57.71|20.28|3.27|0.56|3.5|0.63|13.08|2.47|0.07|0.1|-15.56|0.32|0|0|20.21|12.59|0|0|0|0|0.43|-1.13|0|0|191059744|226030800|469808400|1476730300|1633975070|0|2510|25.78|-74.93|3613
2022-02-19 17:17:22|pink_usa_1513|FDRVF|0||202106|44|201012|202112|108.4|598.11|3.58|1.7|3.5|1.67|4.4|2.22|0.59|0.34|-1.49|-0.11|0.98|0.85|13.17|0.3|0|0|0|0|0.5|-0.28|0|0|15384464|69925100|42113500|574811200|558676783|0|30295|20.09|-52.3|2354
2022-02-19 17:17:24|pink_usa_1514|IGGHY|0||202109|33|201309|202112|13.71|8.2|3.77|3.19|4.86|3.44|3.5|2.05|1.14|0.17|5.22|3.93|5.21|5.37|23.62|26.96|0|0|0|0|0.52|0.97|0|0|767998074|1067162100|51654100|4075683700|4747319500|0|474|11|-2.22|2424
2022-02-19 17:17:26|pink_usa_1515|SOIEF|93|202106|202106|54|200806|202112|14.4|17.62|1.35|1.64|0.47|0.49|0.7|0.84|1.24|1.56|3.14|6.5|5.15|5.41|3.15|1.51|1.96|3|0|0|0.81|0.82|0|0|80957901|146024000|3184706000|3399205000|0|0|0||0|6480
2022-02-19 17:17:28|pink_usa_1516|WOSCF|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:17:29|pink_usa_1517|JDSPY|0||202106|8|201912|202112|35.05|21.23|1.28|1.12|1.35|1.17|6.23|4.91|0.21|0.17|-5.64|-5.64|0.15|0.17|20.18|21.63|0|0|0|0|0.88|1.49|0|0|261657286|1813793900|3601730200|11543047300|12431107037|0|9779|2.41|12.3|61046
2022-02-19 17:17:30|new_0222_0000|BKR|20|202112|202112|13|201809|202112|118.21|104.13|1.44|1.37|0.61|0.94|0.97|1.6|0.48|0.45|8.39|5.86|3.43|2.93|-7.3|-0.89|2.38|3|4.17|4.69|0.98|-0.7|0|0|4187578947|3853000000|4877000000|28347219800|0|0|0||0|54000
2022-02-19 17:17:34|new_0222_0001|BBWI|151|202109|202109|128|198912|202112|16.97|9.79|1.24|1.11|1.12|0.96|31.48|1445.9|0.38|-2.9|7.59|11.12|2.51|0.85|17.75|34.25|3.67|8|2.78|4.19|1.09|1.68|0|0|823095459|1441000000|2040000000|17862523000|0|0|0||0|92300
2022-02-19 17:17:39|new_0222_0002|CTRA|131|202109|202109|125|199009|202112|116.57|22.22|4.92|10.02|4.42|4.69|3.3|6.87|0.81|0.41|0.23|8.54|0.74|2.24|5.65|10.56|1.89|3|2.81|2.65|0.78|-2.89|0|0|80128882|76270000|4256875000|16848903100|0|0|0||0|503
2022-02-19 17:17:43|new_0222_0003|GL|152|202112|202112|148|198412|202112|12.49|12.98|0.99|-1.94|1.72|1.89|1.9|1.1|0.39|0.23|5.42|9.73|1.52|0.83|11.19|7.12|0|0|1.92|1.12|0.95|1.06|0|0|6897093955|21350555000|186000000|-9946997400|0|0|0||0|3261
2022-02-19 17:17:48|new_0222_0004|PEAK|147|202112|202112|143|198603|202112|30.61|38.81|12.33|13.76|7.66|10.29|2.01|2.99|1.04|0.95|0.56|3.58|7.37|3.33|5.38|3.87|1.63|2|2.47|1.25|0.64|1.56|0|0|206838955|158287000|233942000|26098343100|0|0|0||0|196
2022-02-19 17:17:52|new_0222_0005|J|152|202112|202112|125|199009|202112|22.31|41.95|0.53|1.41|0.53|1.29|2.5|2.96|0.19|0.52|-0.12|0.12|1.77|0.6|11.83|3.95|2.57|5|1.98|0.77|1.26|0.82|0|0|428932778|1245024000|891755000|19893442000|0|0|0||0|58000
2022-02-19 17:17:56|new_0222_0006|LHX|151|202112|202112|109|199409|202112|41.33|28.06|1.98|2.58|1.63|2.36|2.85|2.14|0.66|0.37|4.48|10.63|1.82|1.97|7.34|6.82|2.46|3|2.03|0.8|0.99|1.37|0|0|349112593|941000000|2870000000|47722409400|0|0|0||0|48000
2022-02-19 17:18:01|new_0222_0007|LUMN|144|202112|202112|128|198912|202112|19.27|6.35|3.49|2.11|2.13|0.69|1.87|1.17|1.26|2.45|4.11|21.37|4|7.89|4.54|4.83|2.05|4|4.83|9.26|0.89|-1.16|0|0|234947075|354000000|20895000000|42190890000|0|0|0||0|37000
2022-02-19 17:18:05|new_0222_0008|NLOK|135|202112|202112|127|199003|202112|57.7|17.45|3.47|6.52|3.71|5.76|13.52|1144.48|2.98|-39.21|16.8|2.71|1.94|1.91|10.91|26.86|2.77|6|3.47|4.07|1.08|0.28|0|0|1804828731|1781000000|143000000|17541345900|0|0|0||0|2800
2022-02-19 17:18:10|new_0222_0009|RTX|152|202112|202112|144|198512|202112|28.34|33.49|1.23|2.39|1.11|2.02|2.49|1.76|0.63|0.43|4.04|4.34|2.95|2.33|10.59|3.68|2.04|2|0.9|0.67|1.07|0.89|0|0|3256750370|7832000000|16930000000|153795676800|0|0|0||0|174000
2022-02-19 17:18:15|new_0222_0010|TNL|67|202109|202109|62|200606|202112|8.47|23.41|1.91|3.36|0.89|1.65|2.4|6.85|0.61|-6.23|15.93|6.52|4.08|2.29|5.56|4.16|3.5|4|3.61|2.22|1.71|0.91|0|0|286453125|346000000|678000000|9719093500|0|0|0||0|15500
2022-02-19 17:18:18|new_0222_0011|TFC|152|202112|202112|128|198912|202112|15.88|13.47|4.58|-2.21|3.1|3.56|1.76|1.26|1.6|0.59|0.49|5.82|3.24|3.18|5.14|5.8|0|0|2.28|0.89|0.84|0.47|92244364605|416488000000|18146091884|173418000000|3700000000|-49423590200|0|0|0||0|54982
2022-02-19 17:18:23|new_0222_0012|VIAC|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:18:24|new_0222_0013|VTRS|149|202109|202109|123|199003|202012|34.87|34.87|2.77|2.27|3.21|0.85|2.42|0.78|0.69|1.11|-0.87|-9.57|0.96|2.43|11.3|-4.58|2.1|2|8.51|1.76|0.82|0.54|0|0|462924836|990800000|3419900000|39010907800|0|0|0||0|38000
2022-02-19 17:18:29|new_0222_0014|BX|68|202112|202112|58|200706|202112|31.19|18.02|15.64|7.14|8|6.17|3.03|10.61|1.26|0.93|3.07|4.82|6.32|2.72|3.14|23.83|0|0|2.52|0.93|1.63|1.77|0|0|2230377164|5011433000|985003000|111216606500|0|0|0||0|3165
2022-02-19 17:18:32|new_0222_0015|SNOW|9|202109|202109|-159|202209|198200|0|0|113.11|78.57|104.34|79.33|27.18|16.88|0|0|-5.31|-5.31|0|0|-19.18|-15.03|3|3|2.52|2.01|1.5|1.43|0|0|3091968857|3890830000|278434000|80617340000|0|0|0||0|2495
2022-02-19 17:18:33|new_0222_0016|DDOG|14|202112|202112|-159|202209|198200|0|0|41.99|53.22|38.49|54.98|29.94|53.37|0.71|0.71|-1.45|-0.06|0|0|-2.7|-1.26|6.89|6|3.95|4.96|0.55|0.27|0|0|1074437000|1554446000|136507000|54754277000|0|0|0||0|1085
2022-02-19 17:18:34|new_0222_0017|PLTR|9|202109|202109|-159|202209|198200|0|0|29.69|23.78|25.78|23.77|21.17|16.24|0.12|0.11|-1.02|0.12|0|0|-148.17|-27|7|7|3.78|5.09|3.44|-0.36|0|0|1935999429|2483145000|249624000|34024643600|0|0|0||0|2733
2022-02-19 17:18:35|new_0222_0018|DASH|9|202112|202112|-159|202209|198200|0|0|12.48|9.68|13.06|10.26|11.63|10.95|0.16|0.08|0|0|0|0|-13.6|-9.93|7.75|7|3.59|3.11|-2.06|-2.06|0|0|3470571429|3757000000|738000000|47325289200|0|0|0||0|3886
2022-02-19 17:18:36|new_0222_0019|U|11|202112|202112|-159|202209|198200|0|0|36.3|37.64|33.45|36.33|16.25|17.47|0.45|0.71|-2.8|-0.81|0|0|-22.95|-22.03|6.8|6|3.26|2.89|1.51|0.25|0|0|1293546500|1737099000|204499000|41803666100|0|0|0||0|4934
2022-02-19 17:18:37|new_0222_0020|BILL|14|202112|202112|-159|202209|198200|0|0|49.62|60.26|45.79|55.84|9.03|6.3|0.47|0.43|-5.96|-6.58|0|0|-8.11|-5.98|2|2|5.81|7.01|1.93|1.29|0|0|1158461636|2789336000|129498000|24761198500|0|0|0||0|1384
2022-02-19 17:18:38|new_0222_0021|AVTR|16|202112|202112|6|202006|202112|121.94|49|3.18|4.23|2.08|3.41|8.35|8.25|1.27|1.67|-20.07|-5.18|0|0|2.29|6.43|5|5|2.4|2.6|1.48|0.19|0|0|338138462|301700000|705500000|33417958000|0|0|0||0|13500
2022-02-19 17:18:40|new_0222_0022|CARR|12|202112|202112|7|202003|202112|17.59|29.01|2.19|2.61|1.78|2.34|5.76|6.92|1.88|1.43|2.49|3.04|0.9|0.94|11.8|9.92|5.5|5|1.04|0.64|0.76|0.9|0|0|2474888889|2987000000|2466000000|53847240800|0|0|0||0|58000
2022-02-19 17:18:41|new_0222_0023|TT|152|202112|202112|128|198912|202112|17.76|34.36|1.25|3.55|1.06|3.46|2.2|7.6|0.59|0.77|3.35|3.66|2.04|1.17|8.88|12.52|2.14|5|1.57|0.63|1.37|1.37|0|0|733416912|2159200000|1398800000|50216505400|0|0|0||0|37000
2022-02-19 17:18:46|new_0222_0024|TXG|14|202112|202112|-159|202209|198200|0|0|37.73|32.73|35.79|33.51|19.82|20.35|0.49|0.07|-1.6|0|0|0|-49.76|-7.48|7.11|7|2.03|2.75|0.98|1.41|0|0|462033333|587447000|230410000|16052502200|0|0|0||0|290
2022-02-19 17:18:47|new_0222_0025|DT|15|202112|202112|5|202009|202112|194.14|223.52|19.86|21.32|18.93|21.64|11.18|13.51|-0.29|0.24|-3.39|0.21|0|0|-10.05|5.11|5.67|6|2.25|1.99|1.36|0.86|0|0|250977417|408723000|101290000|17386139700|0|0|0||0|2779
2022-02-19 17:18:48|new_0222_0026|DKNG|5|202109|202109|-159|202209|198200|0|0|14.4|8.75|15.06|9.55|8.55|6.11|0.6|0.68|-4.57|-4.52|0|0|-46.6|-48.9|3.5|3|6.7|9.14|2.05|0.95|0|0|1734065286|2394865000|113318000|10018183900|0|0|0||0|2600
2022-02-19 17:18:49|new_0222_0027|UPST|9|202112|202112|3|202103|202112|608.71|107.31|24.13|14.61|26.61|17.03|20.95|15.68|0.15|0.86|-2.22|-3.03|0|0|9.95|15.68|0|0|4.56|6.83|-1.66|-1.66|0|0|455219000|986608000|120377000|12366536600|0|0|0||0|1497
2022-02-19 17:18:50|new_0222_0028|AXON|83|202109|202109|73|200112|202003|216.49|6946|7.43|11.64|7.76|11.92|7.71|9.63|0|0|0.53|-0.89|0|0|8.53|-2.03|4.84|7|15.67|1.56|1.77|-0.56|0|0|107576330|581588000|153540000|10104150300|0|0|0||0|2548
2022-02-19 17:18:54|new_0222_0029|SMAR|19|202109|202109|-159|202209|198200|0|0|19.58|13.28|17.75|13.91|16.37|13.92|0|0|-5.79|-4.35|0|0|-31.89|-28.18|7.14|7|4.67|4.01|1.46|1.81|0|0|369940125|439950000|107491000|6686064300|0|0|0||0|2332
2022-02-19 17:18:55|new_0222_0030|VRT|16|202109|202109|14|201806|202112|852.54|50.41|2.04|2.2|1.65|1.79|7.12|11.81|4.76|2.72|0|0|0.04|0.04|-2.76|4.91|6.75|6|1.63|2.15|0.79|1.11|0|0|261217107|743600000|388400000|10780924000|0|0|0||0|20972
2022-02-19 17:18:57|new_0222_0031|RPRX|10|202106|202106|6|202006|202112|19.9|17.19|14.73|11.11|9.11|8.82|4.75|2.97|1.19|1.02|0|0|1.71|1.71|10.48|6.19|0|0|2.28|1.36|1.22|0.96|0|0|2319097571|2650519000|0|24862911100|0|0|0||0|51
2022-02-19 17:18:58|new_0222_0032|GXO|8|202112|202112|2|202106|202112|78.34|68.92|1.22|1.4|1.16|1.31|3.56|4.43|0.28|0.41|0|0|0|0|3.33|4.42|4.5|4|1.58|1.39|0|0|0|0|335200000|333000000|2635000000|11081477000|0|0|0||0|75000
2022-02-19 17:18:59|new_0222_0033|TPL|151|202109|202109|148|198412|202112|30.62|41.08|16.19|24.6|16.67|25.62|15.67|16.1|0|0|2.08|1.62|1.01|0.88|65.08|44.2|6.97|8|1.43|2.64|0.69|1.65|0|0|49323869|372761000|126345000|9301110900|0|0|0||0|102
2022-02-19 17:19:04|new_0222_0034|BSY|9|202109|202109|5|202009|202112|118.56|146.45|16.52|16.2|17.15|16.68|222.7|36|6.55|3.44|0|0|0.25|0.25|17.9|9.2|8.2|7|1.59|2.58|0.74|1.18|0|0|194666571|155755000|79745000|14792862500|0|0|0||0|4010
2022-02-19 17:19:05|new_0222_0035|IAA|20|202112|202112|10|201906|202112|32.41|24.14|5.18|4.61|4.51|4.12|54.74|23.26|-20.9|3.9|0|0|0|0|18.27|20.59|5.64|5|3.27|1.77|1.48|1.5|0|0|126347059|109400000|1362500000|7717717000|0|0|0||0|3640
2022-02-19 17:19:07|new_0222_0036|AZTA|108|202112|202112|105|199509|202112|31.89|68.97|2.65|18.11|2.82|18.46|2.11|5.57|0.28|0.04|1.78|0.31|2.14|0.39|-4.05|9.46|2.52|3|4.55|1.73|2.1|-0.47|0|0|160062514|215219000|147261000|6925429100|0|0|0||0|2900
2022-02-19 17:19:11|new_0222_0037|STNE|17|202109|202109|12|201809|202109|83.55|45.62|21.96|6.99|20.68|7|11.93|1.9|1.24|0.49|-0.66|1.05|0|0|6.38|-1.29|3|2|3.55|4.23|2.38|2.88|0|0|1016181573|1274436900|240212200|4919921700|0|0|0||0|7239
2022-02-19 17:19:12|new_0222_0038|QS|8|202112|202112|-159|202209|198200|0|0|0|0|0|0|24.22|5.91|0|0|0|0|0|0|0|0|0|0|5.13|8.21|1.42|0.56|0|0|1417985400|1447675000|233982000|8056745800|0|0|0||0|286
2022-02-19 17:19:13|new_0222_0039|NCNO|11|202109|202109|-159|202209|198200|0|0|28|15.86|28.82|17.01|14.79|10.66|0|0|-4.32|-4.31|0|0|-12.92|-12.87|6|5|3.36|4.27|0.73|0.18|0|0|311922500|381080000|64336000|4052945000|0|0|0||0|1115
2022-02-19 17:19:14|new_0222_0040|MRVI|7|202106|202106|5|202009|202112|67.89|43.11|24.91|20.09|20.33|13.74|67.9|55.67|1.84|2.75|0|0|0|0|16.34|19.54|6.67|8|3.58|2.96|0.21|0.11|0|0|183916600|374710000|104751000|11093026000|0|0|0||0|58
2022-02-19 17:19:16|new_0222_0041|SKLZ|7|202109|202109|-159|202209|198200|0|0|20.08|7.28|18.2|7.88|33.85|4.31|0|0|-5.01|-10.06|0|0|-46.73|-31.7|8.5|8|10.17|13.06|0.2|-0.5|0|0|527098000|540308000|10852000|2495601100|0|0|0||0|277
2022-02-19 17:19:17|new_0222_0042|OSH|11|202109|202109|-159|202209|198200|0|0|12.36|6.12|11.38|5.7|49.46|52.88|1.95|5.96|-3.58|-1.6|0|0|-53.38|-42.17|2.83|1|3.75|7.28|1.47|2.76|0|0|569742375|1013000000|258600000|7873730700|0|0|0||0|4000
2022-02-19 17:19:18|new_0222_0043|VMEO|8|202112|202112|-159|202209|198200|0|0|15.57|6.76|16.33|7.39|14.95|8.01|1.11|1.11|-8.18|-10.1|0|0|-12.1|-15.54|8.5|8|1.85|2.28|0|0|0|0|283971600|321900000|2868000|2646769500|0|0|0||0|702
2022-02-19 17:19:19|new_0222_0044|SPCE|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.52|3.74|0|0|-4.76|-7.68|0|0|-92.46|-60.9|1|1|6.63|12.28|-0.11|-4.97|0|0|268953671|732006000|48130000|2898211600|0|0|0||0|823
2022-02-19 17:19:20|new_0222_0045|PPD|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:19:20|new_0222_0046|VNT|9|202109|202109|5|202009|202112|13.5|11.91|2.36|2.43|1.9|1.74|15.27|11.04|4.06|5.5|0|0|0|0|20.81|19.43|7.8|7|1.89|1.3|0.95|0.64|0|0|553275000|458900000|146000000|7327901500|0|0|0||0|8400
2022-02-19 17:19:21|new_0222_0047|FOUR|10|202109|202109|-159|202209|198200|0|0|6.53|4.57|4.47|3.05|17.04|16.1|-2.67|5.82|-11.01|-4.03|0|0|-3.34|-3.17|4.33|3|9.29|17.79|2.1|1.71|0|0|550912500|1288100000|74100000|5390107200|0|0|0||0|1311
2022-02-19 17:19:22|new_0222_0048|AZEK|13|202112|202112|1|202109|202112|66.57|72.25|6.17|6.17|5.43|5.91|4.43|4.94|0.96|0.32|-7.92|-0.01|0|0|-1.47|5.39|4.14|4|1.59|1.83|1.46|1.57|0|0|155164300|66056000|435304000|7567645800|0|0|0||0|2072
2022-02-19 17:19:24|new_0222_0049|LESL|10|202112|202112|5|202009|202112|55.73|32.41|4.24|3.66|3.66|3.25|0|0|-2.12|-2.08|-7.42|5.36|0|0|23.66|30.41|8.8|8|7.91|9.11|1.1|1.4|0|0|162344000|53341000|273174000|5056814900|0|0|0||0|3700
2022-02-19 17:19:25|new_0222_0050|RKT|7|202109|202109|5|202009|202112|12.3|4.52|1.51|1.25|0.53|1|3.98|2.69|13.04|14.98|0|0|0|0|1.18|1.76|0|0|13.75|10|1.44|0.79|0|0|2092133625|2233667000|582247000|18694383200|0|0|0||0|24000
2022-02-19 17:19:26|new_0222_0051|PLTK|8|202109|202109|4|202012|202112|69.69|24.91|4.76|3.4|4.17|2.83|0|0|-2.88|-4.8|-7.49|-8.47|0|0|14.58|18.68|9|8|2.71|3.06|0|0|0|0|733850000|994200000|185000000|8526475300|0|0|0||0|3800
2022-02-19 17:19:27|new_0222_0052|RRX|152|202112|202112|128|198912|202112|20|26.28|1.22|3.36|0.99|2.13|1.91|1.83|0.53|0.3|0.12|3.7|1.98|0.76|8.47|4.63|2.17|5|2.88|1.12|1.32|-0.06|0|0|131170074|672800000|7558800000|12815177700|0|0|0||0|23000
2022-02-19 17:19:31|new_0222_0053|SHC|9|202109|202109|2|202106|202112|541.16|196.25|10.63|9.14|8.09|7.28|14.45|12.67|0.28|3.31|0|0|0|0|-0.38|1.62|4.4|4|0.89|1.12|0.05|0.15|0|0|105559857|114912000|667023000|8290359000|0|0|0||0|3000
2022-02-19 17:19:33|new_0222_0054|FTDR|17|202109|202109|13|201809|202112|28.04|25.46|2.99|2.15|2.61|1.98|747.82|50.06|16.03|10.15|0.96|2.65|0|0|18.42|15.35|7.92|8|2.8|2.58|0.57|-0.29|0|0|412666667|309000000|83000000|3424460400|0|0|0||0|2190
2022-02-19 17:19:34|new_0222_0055|VSCO|7|202109|202109|2|202106|202112|6.53|7.43|0.76|0.83|0.69|0.76|15.11|19.63|1.22|3.9|0|0|0|0|58.62|55.77|9|8|5.47|6.55|0|0|0|0|322750000|331000000|2424000000|5597141600|0|0|0||0|27900
2022-02-19 17:19:35|new_0222_0056|CVAC|8|202109|202109|-159|202209|198200|0|0|176.43|60.63|190.21|72.41|13.35|7.95|-1.01|0.04|-14.46|-14.46|0|0|-38.63|-44.59|1.67|1|1.27|2.23|4.16|-0.55|0|0|944212150|1239565400|223562600|5206718600|6414336844|6450372637|25352289|34.31|-57.68|554
2022-02-19 17:19:36|new_0222_0057|OPEN|7|202109|202109|-159|202209|198200|0|0|4.19|3.04|3.77|1.89|5.26|3.79|1.06|2.7|-9.81|-17.36|0|0|-14.82|-11.98|3|3|5.95|8.99|-0.15|-0.15|0|0|1789145250|1839826000|82121000|13500389500|0|0|0||0|1048
2022-02-19 17:19:37|new_0222_0058|CERT|8|202109|202109|-159|202209|198200|0|0|17.81|16.03|17.53|15.52|5.31|4.67|0.49|0.3|-6.47|-9.77|0|0|-5.07|-5.25|3.5|3|1.62|2.08|2.57|2.57|0|0|214695000|416850000|3005000|4415876000|0|0|0||0|903
2022-02-19 17:19:38|new_0222_0059|JAMF|11|202109|202109|-159|202209|198200|0|0|14.72|13.72|14.58|13.17|5.91|6.06|0.42|0.48|-6.36|-0.7|0|0|-3.78|-6.53|5.33|5|3.43|6.94|0.11|1.08|0|0|139460250|227148000|17529000|4659230300|0|0|0||0|1496
2022-02-19 17:19:39|new_0222_0060|UI|47|202112|202112|37|201209|202112|26.5|32.88|6.83|10.39|7.12|10.33|424.39|334.16|1.67|-121.49|4.23|2.02|0.59|0.65|74.55|108.27|7|9|6.3|0.51|1.04|0.12|0|0|326447956|214365000|142240000|19574521600|0|0|0||0|867
2022-02-19 17:19:41|new_0222_0061|AGL|7|202109|202109|-159|202209|198200|0|0|7.47|5.67|7.8|6.14|10.77|9.42|-0.12|0.04|-9.46|-11.51|0|0|-105.09|-76.28|2.5|2|1.64|3.25|0|0|0|0|600764250|1081601000|17950000|9596438800|0|0|0||0|552
2022-02-19 17:19:42|new_0222_0062|MSGS|32|202112|202112|24|201512|202112|167.62|73.49|5.87|12.04|6.65|11.09|1.53|1.38|-0.57|-1.7|0.93|-0.07|0|0|-1.81|36.07|2.37|3|3.53|2.34|0.75|0.62|0|0|773887800|54815000|731542000|4575564400|0|0|0||0|657
2022-02-19 17:19:44|new_0222_0063|MCFE|9|202106|202106|-159|202209|198200|0|0|5.67|6.1|3.03|3.26|0|0|-1.31|-0.42|0|0|0|0|-13.14|-24.27|6.5|7|1.83|1.89|0.35|0.46|0|0|294833333|420000000|103000000|14729755000|0|0|0||0|6916
2022-02-19 17:19:45|new_0222_0064|ALGM|11|202112|202112|5|202009|202112|166.62|68.26|7.74|8.92|7.56|9.31|8.34|9.89|0.07|0.04|-4.88|0.02|0|0|7.82|15.71|7.4|7|1.37|1.52|0.51|-0.01|0|0|214581625|259208000|223627000|6633821100|0|0|0||0|520
2022-02-19 17:19:46|new_0222_0065|MNDT|38|202112|202112|0|202112|202112|4.6|4.6|9.25|3.91|8.43|3.67|5.57|7.16|1.04|0.52|-1.33|7.12|0|0|-24.76|41.04|4|5|9.13|6.27|0.55|0.21|0|0|890281222|2193797000|72097000|4432444500|0|0|0||0|3400
2022-02-19 17:19:48|new_0222_0066|BEPC|12|202112|202112|6|202006|202112|38.41|6.7|9.26|8.91|2.51|1.88|5.05|1.73|7.25|3.68|-2.41|-1.43|3.04|3.3|-5.44|3.83|2|2|0.93|0.96|0.69|0.94|0|0|326000000|410000000|37915000000|30002262300|0|0|0||0|1885
2022-02-19 17:19:49|new_0222_0067|NFE|15|202106|202106|-159|202209|198200|0|0|18.74|13.39|7.27|7.02|21.28|2.97|5.31|2|0|0|1.55|1.66|-10.93|-3.69|1.64|3|2|2.24|1.42|1.23|0|0|199806154|143138000|3507168000|8860893600|0|0|0||0|231
2022-02-19 17:19:50|new_0222_0068|HWM|24|202112|202112|12|201812|202112|34.16|48.68|2.21|3.48|1.62|2.8|2.45|3.84|1.31|1.21|5.73|4.59|0.71|0.13|1.79|3.19|2.83|3|2.97|2.19|1.59|0.86|0|0|1545523810|720000000|2575000000|17134177500|0|0|0||0|19900
2022-02-19 17:19:54|new_0222_0069|PCOR|11|202109|202109|-159|202209|198200|0|0|23.31|19.97|21.43|18.41|13.78|9.47|0|0|-5.49|-5.64|0|0|-47.28|-42.9|7|6|2.04|3.07|0|0|0|0|608946000|1072098000|117594000|9550173200|0|0|0||0|2063
2022-02-19 17:19:55|new_0222_0070|MCW|7|202109|202109|0|202106|202106|80.79|80.79|8.66|8.04|7.93|7.39|9.64|8.9|22.86|1|-10.39|-11.29|0|0|-1.91|-1.56|5.5|5|0.79|1.39|0|0|0|0|141778500|162232000|999950000|5862474300|0|0|0||0|6392
2022-02-19 17:19:56|new_0222_0071|VRM|11|202109|202109|-159|202209|198200|0|0|2.74|0.45|2.4|0.55|4.56|1.42|0.37|1.01|-14.15|-6.23|0|0|-28.6|-17.28|2.5|2|7.72|14.69|1.43|1.27|0|0|873323625|1326543000|47553000|1201976200|0|0|0||0|944
2022-02-19 17:19:57|new_0222_0072|DV|7|202109|202109|3|202103|202112|575.17|567.34|19.08|16.22|19.64|17.07|9.22|7.21|0.05|0.05|-4.99|-5.5|0|0|1.44|1.56|7.5|7|1.35|3.41|0|0|0|0|183337250|319825000|16693000|4959651000|0|0|0||0|647
2022-02-19 17:19:58|new_0222_0073|CNM|7|202109|202109|2|202106|202112|115.12|57.37|1.55|1.28|1.26|1.13|3.53|3.15|2.3|1.2|-18.46|-21.89|0|0|3.66|4.33|6.5|6|0.87|1.75|0|0|0|0|193150000|4900000|249400000|5854116200|0|0|0||0|3700
2022-02-19 17:20:01|new_0222_0074|DCT|10|202109|202109|-159|202209|198200|0|0|18.89|9.3|19.96|10.57|6.79|3.96|0.01|0.01|-4.94|-0.01|0|0|-4.16|-1.58|4.5|4|2.29|1.84|-1.15|-1.12|0|0|280406250|347735000|31077000|2557071400|0|0|0||0|1653
2022-02-19 17:20:02|new_0222_0075|PYCR|7|202112|202112|-159|202209|198200|0|0|14.85|12.86|13.26|12.45|5.46|3.89|0.04|0.06|-6.2|-9.05|0|0|-9.68|-10.49|2.5|2|0.95|1.72|0|0|0|0|51940000|111087000|38935000|4914238400|0|0|0||0|
2022-02-19 17:20:03|new_0222_0076|UWMC|6|202109|202109|3|202103|202112|0.43|0.4|3.3|3.77|1.7|1.9|6.25|4.56|87.1|91.91|0|0|0|0|11.73|11.73|0|0|11.84|11.55|0|0|0|0|1197586667|951226000|311789000|14481352600|0|0|0||0|8000
2022-02-19 17:20:04|new_0222_0077|DSEY|7|202109|202109|-159|202209|198200|0|0|2.53|2.35|1.71|1.47|8.26|7.43|1.3|3.51|-21.67|-23.18|0|0|-7.49|-8.56|5.5|5|0.84|1.73|0|0|0|0|111350000|68800000|390500000|6150507900|0|0|0||0|8600
2022-02-19 17:20:05|new_0222_0078|LMND|11|202109|202109|-159|202209|198200|0|0|38.93|13.63|45.11|23.42|5.89|2.48|0|0|-12.82|-15.51|0|0|-50.27|-23.27|0|0|13.65|21.75|1.13|-0.71|71040000|97100000|697687500|1124500000|10800000|1470634000|0|0|0||0|567
2022-02-19 17:20:06|new_0222_0079|FIGS|7|202109|202109|2|202103|202109|4055.49|5277.29|16.5|11.35|17.09|12.23|33.92|20.54|0|0|-1.38|-1.58|0|0|-2.31|-6.32|9.5|9|5.63|7.81|0|0|0|0|119146500|180648000|7363000|4324237900|0|0|0||0|202
2022-02-19 17:20:07|new_0222_0080|LZ|7|202109|202109|-159|202209|198200|0|0|9.4|5.14|7.43|4.64|21.9|16.58|-0.94|-0.94|-7.01|-12.7|0|0|-370.1|-370.1|9.5|9|1.92|3.83|0|0|0|0|183330250|310704000|47112000|2855870200|0|0|0||0|1055
2022-02-19 17:20:08|new_0222_0081|GOCO|10|202109|202109|6|202006|202112|282.13|42.11|5.48|2.26|2.82|0.35|8.45|2.44|0.82|0.89|-14.51|-0.52|0|0|-2.41|0.1|7.2|7|3.95|3.77|0.6|0.67|0|0|154522714|85221000|27424000|2394119800|0|0|0||0|3067
2022-02-19 17:20:09|new_0222_0082|WOOF|8|202109|202109|3|202103|202112|200.87|39.06|1.56|1.26|1.21|0.91|2.89|2.53|2.43|0.74|-11.52|-16.98|0|0|1.29|3.41|7.5|7|5.44|6.76|0|0|0|0|175823500|221484000|2051651000|7089631100|0|0|0||0|27081
2022-02-19 17:20:11|new_0222_0083|TSP|7|202109|202109|-159|202209|198200|0|0|10303.02|9697.33|9312.41|9290.79|7|5.42|0.01|0|-10.32|-13.48|0|0|-20.1|-16.56|1|1|3.4|3.6|0|0|0|0|930369500|1412128000|29419000|6225688600|0|0|0||0|1000
2022-02-19 17:20:11|new_0222_0084|OTIS|12|202112|202112|7|202003|202112|28.74|30.13|2.61|3.03|2.25|2.63|12.74|12.74|-1.36|-2.01|2.91|2.35|1.06|1.06|40.74|43.35|7.5|7|1.24|0.93|1.04|1.41|0|0|1649555556|1565000000|1300000000|43353750000|0|0|0||0|70000
2022-02-19 17:20:13|new_0222_0085|CTVA|16|202112|202112|6|202006|202112|31.21|19.95|1.87|2.23|1.81|2.3|0.96|1.4|0.1|0.04|3.11|5.15|1.38|1.14|1.01|6.52|3|3|1.53|0.91|0.72|0.64|0|0|2803076923|4545000000|4329000000|34364708400|0|0|0||0|21000
2022-02-19 17:20:14|new_0222_0086|AMCR|13|202112|202112|9|201909|202112|24.24|19.5|1.85|1.78|1.34|1.36|4.88|3.91|1.58|1.49|-3.55|2.7|4.02|3.93|6.48|8.44|4|4|2.65|2.93|1.1|1.41|0|0|389996753|626000000|4236000000|24197383200|0|0|0||0|46000
2022-02-19 17:20:16|new_0222_0087|WOLF|113|202112|202112|92|199312|201612|80.97|837.72|8.24|23.8|8.69|21.8|3.55|6.63|0.15|0.19|-0.76|-3.22|0|0|1.95|-14.72|1.83|2|12.52|6.59|1.65|1.97|0|0|446304129|686500000|1412500000|13490215200|0|0|0||0|3466
2022-02-19 17:20:20|new_0222_0088|WTRG|151|202109|202109|124|199012|202112|25.44|32.52|7.3|10.37|4.07|7.57|2.73|2.56|1.21|1.11|-1.3|-1.22|3.68|1.93|5.46|3.99|2.02|2|3.06|1.66|0.37|1.07|0|0|61437739|9736000|10012155000|19268744300|0|0|0||0|3180
2022-02-19 17:20:25|new_0222_0089|CLVT|14|202109|202109|-159|202209|198200|0|0|10.71|11.25|7.2|7.92|3.53|1.6|0.85|0.47|-7.31|-9.56|0|0|-6.91|-1.37|3.44|2|2.33|4.4|0.96|1.51|0|0|677037273|2479880000|73828000|19933394600|0|0|0||0|8690
2022-02-19 17:20:29|new_0222_0090|OGN|7|202109|202109|3|202103|202112|4.96|5.09|1.88|2.03|1.04|0.98|1.78|1.64|-3.42|-5.75|0|0|0|0|35.13|29.58|8|7|1.68|1.5|0|0|0|0|594750000|1008000000|967000000|16010597500|0|0|0||0|9950
2022-02-19 17:20:30|new_0222_0091|AIRC|109|202112|202112|105|199509|202112|47.07|17.96|9.49|17.72|4.14|11.06|3.15|5.46|2.68|2.06|4.14|0.74|6.2|3.3|2.95|7.88|1.88|2|3.78|1.21|0.77|1.15|0|0|118763977|67320000|466355000|12628925700|0|0|0||0|950
2022-02-19 17:20:34|new_0222_0092|CNXC|9|202109|202109|5|202009|202112|26.49|25.64|1.61|1.96|1.46|1.83|3.18|3.94|0.63|0.31|0|0|0|0|8.11|11.71|7.2|7|0.94|0.76|0.92|0.92|0|0|130101286|182038000|407144000|10937009700|0|0|0||0|290000
2022-02-19 17:20:35|new_0222_0093|NVST|16|202112|202112|9|201909|202112|61.51|23.47|2.31|2.78|2.01|2.95|1.38|1.79|0.41|0.32|-18.36|-7.62|0|0|3.18|6.21|5.2|5|5.83|7.93|1.16|0.37|0|0|587760000|1073600000|392200000|7524296000|0|0|0||0|12400
2022-02-19 17:20:36|new_0222_0094|ACI|31|202109|202109|7|202003|202112|15.1|17.37|0.24|0.28|0.18|0.24|6.1|6.13|7.21|3.46|2.26|2.26|1.36|1.52|1.63|10.28|7.77|8|2.7|2.46|0.32|0.25|0|0|1216662963|2661000000|15172200000|19500542400|0|0|0||0|300000
2022-02-19 17:20:37|new_0222_0095|CHNG|16|202112|202112|-159|202209|198200|0|0|3.63|3.27|2.17|2.02|1.66|2.06|1.49|1.41|-11.98|-11.35|0|0|-3.09|-0.97|4.25|4|5.8|7.54|1.07|-0.18|0|0|103077154|96011000|216553000|11260442200|0|0|0||0|15000
2022-02-19 17:20:39|new_0222_0096|FSLY|15|202109|202109|-159|202209|198200|0|0|19.75|13.41|18.42|12.26|13.14|4.2|0.31|0.92|-6.08|-3.85|0|0|-20.29|-14.06|6.1|3|8.57|12.36|1.55|0.83|0|0|375174000|643421000|217878000|4549434000|0|0|0||0|992
2022-02-19 17:20:41|new_0222_0097|TMX|35|202109|202109|27|201503|202112|32.61|9.74|3.43|3.08|2.45|2.89|4.47|2.3|7.42|0.38|-4.41|13.41|0|0|5.44|17.14|3.6|4|2.14|1.18|0.66|0.87|0|0|358580645|156000000|272000000|6206026900|0|0|0||0|12000
2022-02-19 17:20:43|new_0222_0098|DTM|7|202109|202109|2|202106|202112|14.47|16.06|8.98|9.35|5.22|5.63|1.12|1.21|0.79|0.79|0|0|0|0|4.23|4.05|0|0|1.44|1.92|0|0|0|0|59000000|128000000|3524000000|7710225400|0|0|0||0|258
2022-02-19 17:20:43|new_0222_0099|KD|5|202109|202109|-159|202209|198200|0|0|0.28|0.2|0.29|0.21|1.02|0.75|0.08|0.07|0|0|0|0|-38.1|-38.1|4|4|3.75|4.35|0|0|0|0|262666667|735000000|4646000000|3764861600|4052955620|4052955620|54420842|18.1|0|90000
2022-02-19 17:20:44|new_0222_0100|AM|23|202109|202109|19|201703|202112|460.2|14.17|7.04|8.39|3.8|5.04|97.82|1.99|1.08|1.34|21.74|10.19|13.79|10.19|-2.46|6.01|3|3|3.79|1.89|2.35|-0.33|0|0|5351412|678000|3345843000|7765547200|0|0|0||0|519
2022-02-19 17:20:46|new_0222_0101|SHLS|7|202106|202106|4|202012|202112|205.94|166.73|28.98|21.64|27.74|20.6|0|0|-6.28|-16.2|-3.4|-3.43|0|0|14.23|11.27|7.33|8|5.55|5.74|0|0|0|0|7759600|13171000|13622000|4257039500|0|0|0||0|504
2022-02-19 17:20:46|new_0222_0102|DNB|12|202112|202112|-159|202209|198200|0|0|7.11|5.76|5.15|4.06|3.42|2.4|1.32|1.02|-16.5|-1.05|0|0|-2.82|-0.99|0|0|1.58|1.96|0.81|1.47|0|0|199366667|177100000|96800000|12467042900|0|0|0||0|4039
2022-02-19 17:20:48|new_0222_0103|CHPT|6|202109|202109|-159|202209|198200|0|0|37.94|21.31|35.14|19.97|12.74|7.83|0|0|0|0|0|0|-21.12|-21.12|2|2|6.23|9.61|3.01|1.31|0|0|531129667|365491000|58347000|4219234300|0|0|0||0|1319
2022-02-19 17:20:49|new_0222_0104|GO|15|202109|202109|10|201906|202112|108.23|35.44|1.28|0.97|1.11|0.91|4.29|2.74|0.93|0.45|-13.57|-19.73|0|0|4.55|5.73|7.2|7|5.58|9.07|-0.26|0.36|0|0|76207917|155976000|1360370000|3021766800|0|0|0||0|946
2022-02-19 17:20:50|new_0222_0105|PSFE|7|202109|202109|-159|202209|198200|0|0|5.95|3.3|5.2|1.91|2.63|1.15|1.05|0.89|0|0|0|0|-2.81|-3.92|3.5|3|2.05|1.94|1.54|1.91|0|0|293030500|262267000|48574000|4902445500|0|0|0||0|3400
2022-02-19 17:20:51|new_0222_0106|DRVN|8|202109|202109|2|202106|202112|261.97|148.79|5.54|5.29|4.13|4.05|3.23|3.36|1.87|1.01|-17.68|-19.9|0|0|0.21|1.27|3.5|3|1.11|0.88|0|0|0|0|138315833|115365000|2026731000|7208786900|0|0|0||0|6900
2022-02-19 17:20:52|new_0222_0107|REYN|13|202112|202112|8|201912|202112|20.09|20.39|2.64|2.4|1.91|1.85|4.02|3.75|-0.44|1.2|4.02|3.62|3.05|2.93|8.55|8.48|5|4|1.06|1.22|0.59|0.09|0|0|165636364|164000000|732000000|8534479700|0|0|0||0|5600
2022-02-19 17:20:54|new_0222_0108|SLVM|4|202112|202112|0|202112|202112|4.56|4.56|0.72|0.72|0.36|0.36|6.11|6.76|4.48|7.69|0|0|0|0|14.72|14.72|0|0|2.33|1.74|0|0|0|0|158250000|180000000|926000000|2450088500|0|0|0||0|7000
2022-02-19 17:20:55|new_0222_0109|SGFY|7|202109|202109|-159|202209|198200|0|0|6.54|3.11|5.98|3.04|3.6|2.2|0.35|0.31|-14.65|-20.22|0|0|-2.25|-1.23|4.75|4|1.96|3.72|0|0|0|0|375900000|678800000|23000000|2443579500|0|0|0||0|2200
2022-02-19 17:20:56|new_0222_0110|HAYW|7|202109|202109|3|202103|202112|18.98|19.19|5.01|5.18|3.6|3.88|4.15|4.67|2.15|0.76|-11.2|-10.98|0|0|7.01|7.74|5.5|5|1.67|3.35|0|0|0|0|168919250|295077000|143403000|6780433700|0|0|0||0|2555
2022-02-19 17:20:57|new_0222_0111|LYLT|6|202112|202112|1|202109|202112|11.28|11.53|1.12|1.55|0.95|0.94|2.88|5.04|4.46|4.46|0|0|0|0|2.98|-0.29|2|2|2.15|2.5|0|0|0|0|212755500|167601000|179474000|1225789000|0|0|0||0|1400
2022-02-19 17:20:58|new_0222_0112|NABL|7|202109|202109|-159|202209|198200|0|0|7.5|6.72|9.71|8.11|3.57|3.22|0.56|0.55|-3.06|-3.06|0|0|-1.37|-1.22|5.5|5|2.63|1.28|0|0|0|0|80545000|61572000|75680000|2264365400|0|0|0||0|1335
2022-02-19 17:20:59|new_0222_0113|MSP|9|202109|202109|5|202009|202112|140.63|119.77|7.54|6.89|7.65|7.3|2.71|2.41|0.57|0.56|-8.24|-13.49|0|0|1.98|2.25|5.4|5|1.67|2.85|0.87|1.2|0|0|126703429|205862000|130710000|4091124700|0|0|0||0|1743
2022-02-19 17:21:00|new_0222_0114|VIACA|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:21:00|new_0222_0115|AMBP|4|202109|202109|-159|202209|198200|0|0|2.21|2.19|1.5|1.43|21.79|21.41|2.64|10.72|0|0|0|0|0|0|0|0|1.19|0.52|0|0|0|0|541500000|496000000|1620000000|8212320900|0|0|0||0|
2022-02-19 17:21:01|new_0222_0116|ASAN|11|202109|202109|-159|202209|198200|0|0|33.37|28.3|30.46|26.61|76.84|39.54|-2.93|0.14|-0.71|0.24|0|0|-81.15|-76.46|7.17|7|3.29|8.13|0.19|1.03|0|0|381525625|343396000|276031000|9476026900|0|0|0||0|1080
2022-02-19 17:21:02|new_0222_0117|SWAV|15|202109|202109|-159|202209|198200|0|0|48.74|34.78|45.33|35.88|15.7|28.49|0.07|0.08|-7.22|-0|0|0|-39.2|-16.09|4.9|8|7.62|3.37|1.67|1.4|0|0|163901917|182954000|34875000|6169767600|0|0|0||0|449
2022-02-19 17:21:04|new_0222_0118|SPT|12|202109|202109|-159|202209|198200|0|0|18.93|27.47|19.62|28.24|20.37|33.1|0|0|-8.59|-0.88|0|0|-59.24|-16.29|8.38|8|3.64|3.18|0.11|-0.77|0|0|128637200|175008000|22982000|4722768900|0|0|0||0|700
2022-02-19 17:21:05|new_0222_0119|ZD|92|202112|202112|78|200206|202112|25.02|26.33|5.75|3.68|6.12|2.96|4.11|3.85|0.18|0.56|1.68|2.93|2.02|2.35|12.58|16.91|4.3|7|11.9|6.05|1.04|0.06|0|0|220827805|924042000|216826000|6548446300|0|0|0||0|4700
2022-02-19 17:21:08|new_0222_0120|MIME|31|202112|202112|25|201509|202112|225.71|120.82|6.38|9.09|6.68|9.66|16.45|11.56|0.25|0.16|-2.76|-1.14|0|0|-1.44|9.24|7.52|7|1.62|2.5|0.62|1.93|0|0|169457500|416173000|204876000|5028894800|0|0|0||0|1765
2022-02-19 17:21:10|new_0222_0121|DOCN|7|202109|202109|-159|202209|198200|0|0|16.54|20.05|15.06|18.72|7.75|9.42|-3.6|-3.6|-12.18|-8.54|0|0|-3.87|-3.04|6.5|6|3.7|8.08|0|0|0|0|456833000|589750000|241083000|7946629900|0|0|0||0|581
2022-02-19 17:21:11|new_0222_0122|BEAM|13|202109|202109|-159|202209|198200|0|0|102374.12|5764.63|97360.34|6260.26|9.34|6.36|0.03|0.01|-12.47|-14.66|0|0|-88.4|-87.14|0|0|6.76|8.18|1.07|1.27|0|0|319217182|933405000|174702000|4502172900|0|0|0||0|182
2022-02-19 17:21:12|new_0222_0123|BE|19|202109|202109|-159|202209|198200|0|0|4.13|4.77|2.34|4.17|533.88|772.34|-0.73|-10.75|-5.93|-1.66|0|0|-368.89|-28.7|2.57|3|9.23|8.61|3.63|2.69|0|0|220765250|121861000|685569000|4193022800|0|0|0||0|1711
2022-02-19 17:21:13|new_0222_0124|DEN|105|202109|202109|-159|202209|198200|0|0|2.88|3.5|10.56|3.58|2.64|3.79|1.09|0.02|39.68|20.17|0|0|-1.8|-10.51|1.94|6|3.93|6.77|1.7|1.27|0|0|45609596|1783000|1463396000|3854423600|0|0|0||0|698
2022-02-19 17:21:15|new_0222_0125|CRNC|14|202112|202112|9|201909|202112|121.11|69.67|6.82|8.06|6.66|8.03|2.31|2.86|0.27|0.26|-2.01|0.68|0|0|4.43|3.41|3.78|4|11.05|11.05|2.65|1.42|0|0|134176333|145141000|50962000|3127315700|0|0|0||0|1700
2022-02-19 17:21:17|new_0222_0126|FUBO|42|202109|202109|2|201712|201806|5.35|4.92|16.97|4.31|9.83|3.82|198.29|3.83|0.27|0.53|-79.6|-8.87|0|0|-764.67|-54.46|2.31|1|17.77|16.16|-2.47|-0.06|0|0|37377818|393130000|12488000|2207311300|0|0|0||0|220
2022-02-19 17:21:19|new_0222_0127|APPN|23|202109|202109|-159|202209|198200|0|0|13.8|13.2|13.77|13.67|32.1|18.53|-1.78|-1.09|-3.31|-1.15|0|0|-60.98|-24.31|8.06|8|6.76|7.18|1.67|0.07|0|0|131367950|188506000|63498000|4565108100|0|0|0||0|2000
2022-02-19 17:21:20|new_0222_0128|PGNY|13|202109|202109|5|202009|202112|550.62|55.94|9.09|9.38|9.92|10.63|20.6|20.32|0.08|0.14|0.01|0.02|0|0|11.11|49.46|7.56|7|3.42|5.91|1.96|1.2|0|0|72812091|114310000|12726000|4438855600|0|0|0||0|210
2022-02-19 17:21:22|new_0222_0129|SI|17|202112|202112|9|201909|202112|34.29|51.28|-27.09|-55.56|12.26|22.47|2.41|2.8|0.25|0.01|-9.34|-12.56|0|0|9.03|8.46|0|0|4.32|5.15|1.52|-0.93|4548381000|14290628000|3778813067|14013205000|3008000|-9494241700|0|0|0||0|237
2022-02-19 17:21:23|new_0222_0130|BBIO|15|202109|202109|-159|202209|198200|0|0|115.2|56.81|93.55|40.35|48.03|152.08|0.69|-1.85|-1.91|0.31|0|0|-61.21|-70.45|0|0|6.7|9.88|0.68|-0.08|0|0|633770167|599611000|44849000|2756954900|0|0|0||0|396
2022-02-19 17:21:25|new_0222_0131|MGNI|36|202109|202109|23|201603|202112|244.86|879|4.19|7.5|4.03|5.83|3.45|2.72|0.49|0.82|-26.97|-6.35|0|0|-28.72|0.59|5.41|3|4.16|6.88|2.02|0.7|0|0|125089235|188182000|97350000|2916610100|0|0|0||0|569
2022-02-19 17:21:27|new_0222_0132|KLIC|151|202112|202112|129|198909|202112|36.5|10.11|1.11|1.74|1.26|2.25|41.55|3.13|31.46|0.15|0.78|1.61|1.26|0.97|5.72|45.7|2.87|8|5.36|12.69|2.4|1.64|0|0|236415110|808490000|106233000|2972995800|0|0|0||0|3586
2022-02-19 17:21:33|new_0222_0133|SITM|13|202112|202112|1|202109|202112|254.86|200.37|11.9|24.92|12.3|27.44|15.28|9.51|3.65|0.35|-7.53|-3.02|0|0|-4.13|9.68|7.63|7|2.6|3.82|0.33|1.07|0|0|157636273|559461000|46096000|5453406200|0|0|0||0|187
2022-02-19 17:21:34|new_0222_0134|PHR|15|202109|202109|-159|202209|198200|0|0|11.68|5.82|10.57|7.29|9.67|3.36|-0.06|0.02|-10.31|-6.67|0|0|-30.44|-19.46|7.6|5|3.14|3|1.09|1.91|0|0|185624183|400395000|34760000|1146020600|0|0|0||0|827
2022-02-19 17:21:35|new_0222_0135|PD|15|202109|202109|-159|202209|198200|0|0|13.89|9.08|14.24|9.79|8.98|9.67|0.79|1.03|-9.28|-6.53|0|0|-17.68|-17.57|6.5|6|7.34|8.68|1.38|0.58|0|0|435208833|545283000|35985000|2380076800|0|0|0||0|783
2022-02-19 17:21:37|new_0222_0136|LPRO|10|202109|202109|2|202106|202112|90.45|21.41|27.85|14.2|23.19|13.97|81.1|22.23|2.46|1.15|-0.35|1.32|0|0|-12.89|60.1|8.2|8|2.73|2.28|0.51|0.26|0|0|75089000|90864000|7992000|2892849200|0|0|0||0|104
2022-02-19 17:21:38|new_0222_0137|EXPI|48|202109|202109|28|201412|202112|167.13|73.06|2.38|1.5|2.92|1.66|244.05|26.87|1|0|0|0|0|0|-262.31|48.38|8.1|8|3.46|2.94|3.45|-0.1|0|0|19559769|98064000|15825000|4969367000|0|0|0||0|900
2022-02-19 17:21:40|new_0222_0138|KRTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.06|7.49|0|0|0|0|0|0|0|0|0|0|4.35|4|1.33|0.68|0|0|313049333|498903000|9887000|3416152000|0|0|0||0|63
2022-02-19 17:21:41|new_0222_0139|NARI|11|202109|202109|7|202003|202112|510.91|338.04|24.91|18.23|24.91|20.5|19.21|19.55|-0.4|0.16|-3.12|0.15|0|0|8.5|7.4|8.83|8|1.87|2.77|1.59|1.28|0|0|136981875|162594000|57603000|4419598100|0|0|0||0|456
2022-02-19 17:21:43|new_0222_0140|MNTV|18|202112|202112|-159|202209|198200|0|0|8.1|7.23|7.63|7.21|13.37|8.78|1.87|0.6|-0.26|0.01|0|0|-22.27|-21.77|6.38|7|2.76|2.2|0.97|0.76|0|0|184143250|305525000|57674000|3067356600|0|0|0||0|1600
2022-02-19 17:21:44|new_0222_0141|HLIO|107|202109|202109|100|199612|202112|4018.58|36.13|2.69|4.68|2.65|4.13|3.4|4.56|0.32|0.68|1.48|-1|1.32|0.34|13.19|8.25|3.41|5|3.28|1.01|1.42|0.57|0|0|38267752|47687000|165778000|3819148300|0|0|0||0|2000
2022-02-19 17:21:48|new_0222_0142|MGY|17|202109|202109|16|201712|202112|11.42|8.77|3.4|4.56|2.39|3.36|2.15|5.69|0.45|0.48|0|0|0|0|-12.28|32.49|4|7|6.4|10.62|2.02|-0.35|0|0|120073626|366982000|1216087000|4899106800|0|0|0||0|192
2022-02-19 17:21:50|new_0222_0143|ZNTL|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.52|9.68|0|0|0|0|0|0|0|0|0|0|6.07|7.59|2.16|3.22|0|0|248262500|366791000|5391000|3442153300|0|0|0||0|124
2022-02-19 17:21:51|new_0222_0144|NKLA|10|202109|202109|-159|202209|198200|0|0|33895.1|13853.97|25556.23|14117.66|9.59|5.64|0.01|0|-0.01|-0.01|0|0|-41.15|-47.04|1|1|10.97|13.86|0.34|-2.43|0|0|645135286|586986000|200655000|3404221900|0|0|0||0|450
2022-02-19 17:21:52|new_0222_0145|HCAT|15|202109|202109|-159|202209|198200|0|0|8.64|7.98|8.05|7.75|5.9|3.76|0.45|0.32|-9.76|-9.56|0|0|-44.12|-29.11|5.9|4|10.23|10.43|0.52|1.26|0|0|225804833|455185000|42648000|1838699900|0|0|0||0|1000
2022-02-19 17:21:54|new_0222_0146|ONEM|12|202109|202109|-159|202209|198200|0|0|9.72|5.97|9.28|4.78|7.04|1.88|0.28|0.17|-5.24|-0.38|0|0|-22.81|-15.99|4.5|3|6.68|7.89|1.31|1.81|0|0|489998800|590049000|431765000|3073243200|0|0|0||0|2940
2022-02-19 17:21:55|new_0222_0147|SDGR|13|202109|202109|-159|202209|198200|0|0|34.56|15|35.11|19.62|8.9|4.26|0|0|-7.08|0|0|0|-13.34|-13.15|4.25|2|5.32|6|1.15|0.17|0|0|394142600|597186000|85533000|1872127200|0|0|0||0|452
2022-02-19 17:21:56|new_0222_0148|MP|7|202109|202109|2|202106|202112|57.83|67.79|29.03|27.63|22.66|27.99|7.03|8.46|0.61|0.74|0|0|0|0|6.75|7.58|3|3|6.11|4.95|-0.07|-0.44|0|0|1019353250|1179371000|583685000|7598912000|0|0|0||0|277
2022-02-19 17:21:57|new_0222_0149|OM|9|202109|202109|-159|202209|198200|0|0|31.09|19.93|28.02|22.34|6.23|5.3|0.08|0.07|-7.09|-6.38|0|0|-74.08|-31.01|1|1|5.72|11.19|2.12|1.63|0|0|274326857|373043000|22026000|1827273300|0|0|0||0|313
2022-02-19 17:21:58|new_0222_0150|ZUO|19|202109|202109|-159|202209|198200|0|0|6.93|5.31|6.38|5.72|11.36|11.03|0.09|0.02|-1.9|0.04|0|0|-43.39|-46.46|7.36|7|4.11|4.65|2.2|1.99|0|0|174733563|203335000|75221000|1781669000|0|0|0||0|1190
2022-02-19 17:22:00|new_0222_0151|FSR|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.85|5.15|0.73|0.73|0|0|0|0|0|0|0|0|9.39|13.93|1.35|-2.43|0|0|1084839250|1400411000|37736000|3917866900|0|0|0||0|300
2022-02-19 17:22:01|new_0222_0152|ZWS|46|202112|202112|39|201203|202112|63.92|19.6|2.99|2.41|2.23|2.12|3.59|2.71|-1.29|4.27|2.18|3.84|0.7|0.82|3.16|5.23|4.05|5|2.59|1.52|1.27|-1.51|0|0|340162791|96600000|64400000|5174567100|0|0|0||0|1300
2022-02-19 17:22:03|new_0222_0153|PLMR|16|202112|202112|9|201909|202112|137.99|37.01|8.78|5.41|10.86|7.7|5.3|4.29|0.19|0.19|-5.39|0.96|0|0|6.96|12.14|0|0|3.78|3.71|0.05|0.81|3804615|10882000|329844462|482966000|527000|1173061800|0|0|0||0|122
2022-02-19 17:22:05|new_0222_0154|BIGC|11|202109|202109|-159|202209|198200|0|0|29.57|12.55|27.12|12.56|22.55|15.88|-4.65|2.08|-4.46|-3.25|0|0|-1378.09|-21.46|9|8|11.3|10.93|0.51|-0.55|0|0|158816750|408376000|17587000|2486149800|0|0|0||0|813
2022-02-19 17:22:06|new_0222_0155|OCDX|8|202109|202109|-159|202209|198200|0|0|3.59|3.48|2.22|2.36|12.29|12.79|1.07|5.72|-35.63|-43.28|0|0|-5.3|-3.16|6.25|6|1.16|1.78|0|0|0|0|147333333|255900000|782600000|7088662600|0|0|0||0|4700
2022-02-19 17:22:07|new_0222_0156|SKIN|7|202109|202109|-159|202209|198200|0|0|14.48|16.47|11.91|13.03|173.93|216.72|-6.36|-5.13|0|0|0|0|-132.69|-149.11|7.5|6|8.96|11.27|0.87|0.68|0|0|210922500|718622000|12070000|3625528700|0|0|0||0|2
2022-02-19 17:22:08|new_0222_0157|OCGN|33|202109|202109|-159|202209|198200|0|0|0|0|0|0|11.21|8.78|0.11|0.1|-63.84|-11.29|0|0|-274.46|-131.68|0|0|4.61|27.72|2.35|8.73|0|0|26631765|107349000|1052000|834502400|0|0|0||0|15
2022-02-19 17:22:10|new_0222_0158|KYMR|9|202109|202109|-159|202209|198200|0|0|55.14|38.76|50.83|41.73|8.01|6.75|0|0|-8.52|-8.09|0|0|-27.96|-24.76|0|0|3.03|3.85|1.27|0.78|0|0|295285000|536386000|21724000|2726181000|0|0|0||0|136
2022-02-19 17:22:11|new_0222_0159|ACCD|12|202109|202109|-159|202209|198200|0|0|10.82|4.06|8.91|3.59|5.57|1.53|0.12|0.36|-12.45|-3.26|0|0|-28.22|-13.04|6.38|3|4.26|5.98|1.49|0.88|0|0|244361600|365982000|11965000|1118189000|0|0|0||0|2350
2022-02-19 17:22:12|new_0222_0160|SILK|15|202109|202109|-159|202209|198200|0|0|22.61|15.58|21.92|16.14|17.3|17.33|0.38|0.55|-5.82|-0.43|0|0|-100.25|-34.48|7.2|7|5.2|5.42|1.71|2.86|0|0|108797000|122769000|5132000|1469699700|0|0|0||0|281
2022-02-19 17:22:13|new_0222_0161|VRRM|19|202109|202109|16|201712|202112|337.54|156|6.27|6.77|4.64|5.26|38585.14|9.99|2.86|4|0.27|3.14|0|0|-0|0.68|6.38|6|3.49|3.38|1.03|0.37|0|0|76150300|128247000|139342000|3262386200|0|0|0||0|640
2022-02-19 17:22:15|new_0222_0162|BAND|21|202109|202109|10|201709|202003|221.13|622.91|6.64|4.05|6.82|3.69|7.8|4.14|-5.52|1.12|-7.69|-8.31|0|0|6.99|-4.85|6.76|5|7.32|15.74|0.51|0.13|0|0|193203526|321819000|83879000|1933297400|1775706998|1774611768|33369776|70.66|-55.72|960
2022-02-19 17:22:17|new_0222_0163|SWTX|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.99|6.54|0|0|0|0|0|0|0|0|0|0|5.5|5.33|0.12|-0.3|0|0|332557000|427912000|3331000|2624553400|0|0|0||0|142
2022-02-19 17:22:18|new_0222_0164|STEP|7|202112|202112|4|202012|202112|18.78|9.12|2.25|2.57|1.51|1.42|5.2|3.26|0.12|0.08|0|0|0|0|13.42|16.72|7.2|6|2.61|1.83|1.56|1.74|0|0|153993000|135885000|63322000|3495968800|0|0|0||0|758
2022-02-19 17:22:19|new_0222_0165|BFLY|6|202109||-159|202209|198200|0|0|0|0|0|0|149.99|2.92|0|0|-21.08|-26.66|0|0|0|0|0|0|7.03|11.14|0|0|0|0|380842400|468425000|9368000|851225000|1317931338|1311876888|23832736|6.69|-80.73|260
2022-02-19 17:22:20|new_0222_0166|SLQT|12|202112|202112|4|202012|202112|25.45|18.54|5.25|2.47|4.8|1.84|7.52|3.02|1.85|1.44|0|0|0|0|10.65|-12.94|8.14|8|3.61|3.2|0.43|-0.85|0|0|204218700|193357000|73247000|2000119800|0|0|0||0|3300
2022-02-19 17:22:21|new_0222_0167|RLAY|11|202109|202109|-159|202209|198200|0|0|29.44|31.74|33.34|32.9|5.16|5.81|0|0|-0.14|-0.14|0|0|-38.89|-38.89|0|0|8.32|12.67|0.92|-0.5|0|0|550944375|616508000|27478000|2701526300|0|0|0||0|159
2022-02-19 17:22:22|new_0222_0168|FROG|14|202112|202112|-159|202209|198200|0|0|25.86|11.95|24.43|13.62|8.19|4.53|0|0|-4.57|0.05|0|0|-5.7|-10.85|5.8|5|4.78|5|0.65|0.6|0|0|415053667|421128000|32688000|2469038400|0|0|0||0|1000
2022-02-19 17:22:23|new_0222_0169|NG|100|202109|202109|2|201203|201209|27.61|17.19|1980.63|3900.42|1982.79|3974.77|7.01|29.98|0.23|-0.35|-13.77|-5.86|0|0|-27.53|-36.44|1|1|4.06|1.62|1.06|0.73|0|0|91870861|169124000|423000|2293698400|0|0|0||0|14
2022-02-19 17:22:26|new_0222_0170|CCCC|9|202109|202109|-159|202209|198200|0|0|37.36|34.57|41.92|42.3|4.98|3.93|0.02|0.03|-14.68|-16.8|0|0|-73.64|-35.87|0|0|5.23|6.53|-0.49|-1.48|0|0|294172286|402071000|15572000|1174261300|1564707480|1561394100|11883005|32.2|-2.81|99
2022-02-19 17:22:27|new_0222_0171|BRP|10|202109|202109|-159|202209|198200|0|0|4.96|6.03|3.03|3.26|3.34|3.57|0.35|1.15|-50.3|-31.72|0|0|-4.37|-1.54|3|2|3.89|2.19|1.99|2.5|0|0|108569855|374450000|13776000|2880429700|0|0|0||0|1525
2022-02-19 17:22:28|new_0222_0172|RVLV|15|202109|202109|10|201906|202112|47.33|46.11|3.74|4.81|3.93|5.13|13.84|14.25|0.15|0.09|-1.21|-0.25|0|0|34.18|38.37|9|9|8.28|6.19|1.7|-0.65|0|0|115678083|221605000|9631000|3919832600|0|0|0||0|843
2022-02-19 17:22:30|new_0222_0173|SANA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.8|3.52|0|0|0|0|0|0|0|0|0|0|2.93|5.19|0|0|0|0|564148500|603711000|148273000|2319423800|0|0|0||0|354
2022-02-19 17:22:31|new_0222_0174|OPRX|55|202109|202109|12|201812|202112|981.48|1018.62|110.98|17.32|113.76|17.86|9.21|8.51|0.34|0.77|-4.14|-4.66|0|0|-64.71|1.18|5.57|6|4.58|7.2|0.53|-1.52|0|0|10392213|85056600|492900|1040641200|0|0|0||0|71
2022-02-19 17:22:33|new_0222_0175|CERE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.57|7.59|0|0|0|0|0|0|0|0|0|0|2.32|2.37|3.59|3.92|0|0|344851080|669676000|51980000|4103708600|0|0|0||0|168
2022-02-19 17:22:35|new_0222_0176|PRCH|7|202109|202109|-159|202209|198200|0|0|13.28|9.57|13.26|8.79|9.18|7.95|0.78|2.17|-1.71|-4.86|0|0|-43.07|-34.22|4.5|4|6.99|11.73|0.14|-0.04|0|0|249925750|420359000|7656000|1526543300|0|0|0||0|1000
2022-02-19 17:22:36|new_0222_0177|MEG|11|202109|202109|-159|202209|198200|0|0|3.79|4.74|2.55|3.53|9.25|14.27|1.03|0.7|-17|-0.47|0|0|-12.24|-4.74|5.33|5|2.57|4.32|-0.54|-1.26|0|0|24043000|16006000|61682000|2425986600|0|0|0||0|2300
2022-02-19 17:22:37|new_0222_0178|EB|17|202109|202109|-159|202209|198200|0|0|7.03|8.76|7.17|10.61|6.29|9.53|0.7|2.07|-1.17|-1.75|0|0|-31.24|-27.07|3.69|3|7.24|12.59|3.23|1.51|0|0|483367000|667868000|17834000|1312708600|0|0|0||0|611
2022-02-19 17:22:38|new_0222_0179|BALY|15|202109|202109|11|201903|202112|18.62|26.64|4.38|4.98|2.65|1.76|3.7|1.55|3.04|1.95|0|0|0|0|2.96|2.98|5.6|4|3.47|3.37|2.48|-0.15|0|0|201838083|164259000|1279789000|4443561300|0|0|0||0|5455
2022-02-19 17:22:39|new_0222_0180|SUMO|11|202109|202109|-159|202209|198200|0|0|9.03|4.56|8.94|5.52|5.02|3.09|-0.1|-0.1|-15.9|-17.83|0|0|-73.64|-25.4|7.33|6|4.33|3.95|2.55|1.41|0|0|249306625|288921000|12026000|1045046600|0|0|0||0|759
2022-02-19 17:22:41|new_0222_0181|SHYF|149|202109|202109|128|198912|202112|57.22|32.2|0.71|1.95|0.71|2.01|2.59|7.05|0.28|0.02|2.07|1.91|1.47|0.2|8.68|22.37|2.62|7|2.2|1.92|1.06|0.71|0|0|12485957|14549000|101677000|1727808800|0|0|0||0|3000
2022-02-19 17:22:46|new_0222_0182|BNGO|19|202109|202109|-159|202209|198200|0|0|43.57|35.94|28.35|49.7|11.76|2.6|-0.54|0.04|-42.59|-23.36|0|0|-135.07|-26.68|3|1|5.96|14.01|-0.35|-8.22|0|0|76148338|326069000|8554000|563172100|0|0|0||0|147
2022-02-19 17:22:48|new_0222_0183|XPEL|59|202109|202109|45|201009|202112|27.08|61.53|2.2|8.12|2.2|8.15|7.51|24.7|0.23|0.01|-2.02|-0.06|0|0|15.99|47.9|6.78|8|2.43|3.6|2.44|0.57|0|0|4324552|7816300|20448600|1968996800|0|0|0||0|330
2022-02-19 17:22:50|new_0222_0184|HYFM|8|202109|202109|1|202109|202112|275.58|235.75|4.36|2.79|3.97|2.49|5.4|1.98|1.11|0.04|-14.31|-29.82|0|0|0.09|4.19|6|5|3.89|6.45|-0.44|-0.44|0|0|65610833|12679000|56659000|1274452000|0|0|0||0|327
2022-02-19 17:22:52|new_0222_0185|EPAC|145|202109|202109|126|199006|202112|70.72|28.85|1.33|2.02|1.02|1.94|4.69|2.55|0.57|0.43|-0.58|1.45|3.61|0.23|4.66|6.05|2.59|6|4.7|1.18|1.36|1.63|0|0|56053030|126533000|47732000|1092588900|0|0|0||0|2100
2022-02-19 17:22:56|new_0222_0186|ONTO|92|202112|202112|88|199912|202112|54.73|42.71|2.59|5.8|3.13|6.49|2.15|3.37|0.1|0.21|-0.61|0.57|0|0|2.11|10.64|3.31|5|6.66|1.93|2.15|0.14|0|0|138049822|511343000|82094000|4170125800|0|0|0||0|1247
2022-02-19 17:23:01|new_0222_0187|CSTL|15|202109|202109|2|202003|202009|496.01|459.36|13.92|7.87|13.39|11.47|4.65|2.63|0.31|0.13|-15.67|-14.6|0|0|0.35|-8.04|7|4|4.41|3.81|0.79|1.67|0|0|186775742|363177000|8866000|679195400|0|0|0||0|201
2022-02-19 17:23:02|new_0222_0188|GDYN|11|202109|202109|1|202003|202006|232.41|208.19|5.73|13.03|5.85|11.86|4.98|8.99|0|0|21.76|-4.12|0|0|-5.5|-5.12|7|7|1.6|2.35|0.6|-1.58|0|0|111643375|199297000|4125000|2278317600|0|0|0||0|2884
2022-02-19 17:23:03|new_0222_0189|MORF|15|202109|202109|-159|202209|198200|0|0|38.34|82.02|46.87|100.95|6.35|5.16|0|0|-12.27|-13.82|0|0|-51.14|-34.22|0|0|2.37|3.23|1.3|2.5|0|0|266801333|427576000|2584000|1380215900|0|0|0||0|101
2022-02-19 17:23:05|new_0222_0190|ARKO|7|202109|202109|4|202012|202112|82.4|54.81|0.33|0.24|0.17|0.15|5.47|4.53|2.26|2.02|0|0|0|0|2.52|3.8|3.5|3|2.23|3.08|0.09|0.21|0|0|250809000|275185000|1688916000|1605522800|0|0|0||0|10380
2022-02-19 17:23:06|new_0222_0191|STEM|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|16.82|4.34|0.01|0|0|0|0|0|-51.28|-51.28|0|0|7.02|6.36|-0.69|-1.11|0|0|350182700|575984000|128043000|2166651100|0|0|0||0|
2022-02-19 17:23:07|new_0222_0192|OEC|35|202109|202109|25|201509|202112|21.43|7.72|1.06|1.19|0.83|0.76|11.37|3.53|3.31|2.27|2.12|1.3|4.41|0.12|14.09|14.77|5.53|6|0.72|0.91|1.11|0.79|0|0|84844194|65292000|745701000|1748707400|0|0|0||0|1400
2022-02-19 17:23:09|new_0222_0193|GRWG|26|202109|202109|8|201912|202112|233.79|43.5|4.54|1.75|4.04|1.94|6.1|2.1|0.05|0|-10.66|-11.1|0|0|-10.49|6.06|6.29|6|5.69|6.59|2.82|0.38|0|0|31633409|92996000|52910000|690092400|0|0|0||0|748
2022-02-19 17:23:11|new_0222_0194|BLI|11|202109|202109|-159|202209|198200|0|0|49.12|12.5|45.85|14.28|13.57|5.57|0.15|0.09|-3.88|0|0|0|-25.59|-25.65|5.33|4|4.6|8.58|2.35|3.59|0|0|165424125|197001000|51784000|1049435000|0|0|0||0|85
2022-02-19 17:23:12|new_0222_0195|INBX|13|202109|202109|-159|202209|198200|0|0|114.42|225.82|111.46|230.79|27.25|58.78|0.43|2.48|-12.89|-1.08|0|0|-286.81|-76.91|0|0|1.77|2.82|1.9|-0.15|0|0|72644000|112704000|9901000|1614859800|0|0|0||0|91
2022-02-19 17:23:13|new_0222_0196|RSI|4|202106|202106|-159|202209|198200|0|0|10.16|10.5|6.23|6.43|36.5|37.71|0|0|-4.77|-4.77|0|0|0|0|0|0|7.06|6.02|1.37|-1|0|0|362190000|360805000|4718000|3514584800|0|0|0||0|264
2022-02-19 17:23:15|new_0222_0197|ROAD|21|202112|202112|15|201803|202112|27.5|78.95|1.3|1.9|1.26|1.71|3|3.84|0.28|0.68|-5.09|-2.48|0|0|11.11|3.09|5.07|4|1.46|1.16|1.11|0.38|0|0|66368222|35565000|439968000|1730033000|0|0|0||0|2960
2022-02-19 17:23:16|new_0222_0198|SWBI|87|202109|202109|75|200303|202112|17.58|3.09|1.05|0.6|0.89|0.8|5.34|2.33|-0.8|0.06|16.12|16.12|1.47|1.73|10.38|101.22|4.36|9|9.87|6.33|-0.42|0.41|0|0|41888363|159391000|136932000|651960000|0|0|0||0|2240
2022-02-19 17:23:21|new_0222_0199|TLS|65|202109|202109|1|202012|202103|2210.46|2291.8|8.8|4.01|7.96|4.53|13.41|6|-0.11|-0.14|-10.73|-17.49|0|0|-58.13|-36.83|5.87|7|2.05|4.11|1.77|1.24|0|0|8344548|134135000|15367000|895230200|0|0|0||0|785
2022-02-19 17:23:23|new_0222_0200|REAL|15|202109|202109|-159|202209|198200|0|0|4.36|2.26|4.33|2.38|8.36|9.27|0.99|3.11|-23.4|-29.18|0|0|-71.98|-52.9|7.6|6|13.91|14.89|2|-1.77|0|0|326062583|444809000|230780000|925864500|0|0|0||0|2604
2022-02-19 17:23:25|new_0222_0201|MMAT|4|202109|202109|-159|202209|198200|0|0|635.99|345.28|671.21|400.77|4.04|1.92|0.01|0.01|-0.1|-0.1|0|0|0|0|0|0|9.71|13.14|0|0|0|0|147715250|140796100|12301100|554333400|0|0|0||0|
2022-02-19 17:23:25|new_0222_0202|LUNG|9|202109|202109|-159|202209|198200|0|0|39.85|22.43|39.31|25.84|7.7|5.82|0.07|0.09|0|0|0|0|-33.44|-28.69|4.4|3|3.66|4.34|2.17|1.73|0|0|138779143|199849000|13177000|998958100|0|0|0||0|170
2022-02-19 17:23:26|new_0222_0203|IHRT|54|202109|202109|4|201903|202003|8.96|3.22|2.26|2.44|0.73|0.91|1.77|3.8|-0.86|7.26|-29.79|0.67|0|0|-9.67|-3.9|3.76|5|5.75|2.92|1.67|-0.81|0|0|795778585|369094000|1517476000|8380122600|0|0|0||0|10200
2022-02-19 17:23:28|new_0222_0204|ALXO|11|202109|202109|-159|202209|198200|0|0|502.54|132.89|532.03|236.24|6.02|2.26|-6.51|0.06|0|0|0|0|-40.17|-40.17|1|1|4.63|10.88|2.72|-1.04|0|0|266353250|385149000|562000|485185300|0|0|0||0|32
2022-02-19 17:23:29|new_0222_0205|DNMR|7|202109|202109|-159|202209|198200|0|0|34.84|13.02|38.64|15.03|5.31|1.62|0.1|0.06|-0.93|-0.52|0|0|-12.81|-11.17|1|1|9.56|17.15|-1.4|-2.94|0|0|325268000|194226000|241074000|690577400|0|0|0||0|190
2022-02-19 17:23:30|new_0222_0206|CHX|20|202112|202112|15|201803|202112|62.66|56.59|2.46|1.59|1.82|1.45|2.44|2.43|0.65|0.41|0|0|0|0|-7.74|4.5|4.29|4|3.31|1.67|2.87|1.34|0|0|107816647|251678000|892271000|4732665700|0|0|0||0|7000
2022-02-19 17:23:32|new_0222_0207|NRIX|10|202109|202109|-159|202209|198200|0|0|40.74|13.82|42.87|22.77|4.17|2.07|0|0|-16.86|-11.67|0|0|-29.68|-34.96|0|0|5.41|6.6|1.98|1.04|0|0|271915750|295720000|25345000|411137200|0|0|0||0|242
2022-02-19 17:23:33|new_0222_0208|HRMY|11|202109|202109|2|202106|202112|179.01|217.13|10.7|9.23|9.92|9.14|17.14|16.4|-0.95|1.26|-6.98|-1.34|0|0|-9.51|3.77|8.4|8|1.89|5.07|-0.22|0.17|0|0|139148000|189704000|937000|2495589800|0|0|0||0|150
2022-02-19 17:23:34|new_0222_0209|CCSI|3|202109||-159|202209|198200|0|0|0|0|0|0|0.98|0.93|0|0|0|0|0|0|0|0|0|0|2.4|2.31|0|0|0|0|206194667|297792000|101875000|853988800|0|0|0||0|440
2022-02-19 17:23:34|new_0222_0210|UTZ|9|202109|202109|9|201909|202112|129.01|37.33|3.64|3.36|1.15|1.05|4742.23|2.99|-5.66|1.14|-0.13|-0.13|1.25|1.28|-0.47|2.24|6|5|1.74|3.99|0.83|1.33|0|0|11820269|25961000|281121000|3791199100|0|0|0||0|3349
2022-02-19 17:23:36|new_0222_0211|MNMD|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|10.49|3.5|0|0|0|0|0|0|0|0|0|0|3.31|3.4|3|2.55|0|0|87636400|145919000|114000|435340300|0|0|0||0|
2022-02-19 17:23:37|new_0222_0212|GSKY|18|202109|202109|15|201803|202112|25.78|20.19|2.08|2.78|3.7|2.99|35.13|34.19|-91.01|23.52|9.58|10.83|0|0|24.97|6.49|5.93|5|13.75|3.23|1.18|-1.5|0|0|215173688|241970000|22630000|1442445400|0|0|0||0|1164
2022-02-19 17:23:38|new_0222_0213|GBIO|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.48|0.99|0|0|0|0|0|0|0|0|0|0|6.41|6.57|3.28|-0.54|0|0|279745875|398363000|54214000|4558400|0|0|0||0|100
2022-02-19 17:23:39|new_0222_0214|TTCF|9|202109|202109|6|202006|202112|183.55|326.92|7.61|5.7|8.06|6.07|6.37|5.64|0.25|0.03|0|0|0|0|16.49|-1.93|3|3|11.4|18.6|0.26|0.25|0|0|98495367|129476000|39669000|1150881500|0|0|0||0|500
2022-02-19 17:23:41|new_0222_0215|DM|7|202109|202109|-159|202209|198200|0|0|86.06|17.43|97.18|18.89|3.68|1.71|0|0|0|0|0|0|-19.61|-22.97|1|1|6.29|8.02|-1.44|-1.44|0|0|439323800|423948000|33417000|1117282800|0|0|0||0|202
2022-02-19 17:23:42|new_0222_0216|RPAY|15|202109|202109|4|201812|201912|80.56|152.33|11.04|10.24|6.52|7.39|2.74|1.9|0.54|0.49|-22.29|-8.44|0|0|-7.82|-4|3.9|3|5.07|5.29|0.83|0.99|0|0|77384447|116486100|13529500|2033459100|0|0|0||0|354
2022-02-19 17:23:43|new_0222_0217|CNR|119|202106|202106|117|199209|202112|22.55|4.58|0.78|0.98|0.51|0.53|4.56|2.54|2.37|2.74|-2.43|6.11|0|0|2.28|15.8|3.12|5|3.89|1.59|1.5|1.39|0|0|72226440|679754000|861687000|5190606500|0|0|0||0|20000
2022-02-19 17:23:48|new_0222_0218|AFMD|35|202109|202109|4|201409|201509|136.96|196.83|16.9|9.48|22.32|13.16|4.01|4.31|0.09|0.08|-23.12|-22.84|0|0|-58.27|-41.17|0|0|3.29|2.41|2.8|2.82|0|0|87904106|230520800|4901700|441354400|0|0|0||0|163
2022-02-19 17:23:50|new_0222_0219|SNCY|10|202112|202112|3|202103|202112|235.95|21.12|4.04|2.47|3.99|2.56|4.14|3.22|0.67|0.57|-14.67|-15.37|0|0|5.99|10.86|1.5|2|2.9|4.43|0|0|0|0|193863143|309300000|573600000|1536383800|0|0|0||0|1699
2022-02-19 17:23:51|new_0222_0220|EBC|12|202112|202112|5|202009|202112|78.45|22.41|-5|-9.55|5.65|5.58|1.11|1.1|0.01|0.01|0|0|0|0|3.58|4.49|0|0|1.87|1.12|0.96|0.59|12967235556|19628311000|5104168667|9743016000|80984000|-5950960100|0|0|0||0|1884
2022-02-19 17:23:52|new_0222_0221|PAYA|7|202109|202109|1|202103|202106|981.6|974.84|6.57|4|5.72|3.3|7.01|3.54|1.22|1.02|-9.39|-11.5|0|0|-1.12|-1.63|5.5|5|3.61|3.09|-0.7|-0.74|0|0|106539500|133144000|14416000|946159500|0|0|0||0|281
2022-02-19 17:23:53|new_0222_0222|CTLP|90|202112|202112|7|201306|201503|33.04|3.72|6.6|2.83|4.21|3.1|3.93|3.71|-0.32|0.09|-16.05|-8.6|0|0|-76.65|-0.6|2.91|5|4.92|1.45|1.06|0.88|0|0|15366108|76309000|11846000|493285700|0|0|0||0|180
2022-02-19 17:23:57|new_0222_0223|HNGR|121|202109|202109|114|199306|202112|34.56|15.45|1.35|1.01|0.74|0.62|4.53|7.48|0.94|5.58|-6.46|1.03|0|0|2.36|7.86|3.4|8|2.21|2.91|1.47|0.74|0|0|26965945|75587000|210889000|1093821800|0|0|0||0|4700
2022-02-19 17:24:03|new_0222_0224|TMDX|15|202109|202109|-159|202209|198200|0|0|23.8|17|22.9|19.19|6.91|6.97|0.35|0.45|-15.8|-0.01|0|0|-34.82|-29.01|3.6|3|4.91|3.93|1.6|-0.99|0|0|91762917|102855000|5063000|479793900|0|0|0||0|110
2022-02-19 17:24:04|new_0222_0225|ALVR|12|202112|202112|-159|202209|198200|0|0|0|0|0|0|4.9|3.65|0|0|0|0|0|0|0|0|0|0|4.25|5.17|0.65|-2.42|0|0|250596000|248120000|31292000|574422700|0|0|0||0|107
2022-02-19 17:24:05|new_0222_0226|BRBR|10|202112|202112|8|201912|202112|56.59|39.63|3.39|3.44|0.85|0.89|1.62|1.82|-0.28|-0.18|-38.8|4.83|0|0|3.89|5.56|8.33|8|5.35|17.27|0.99|1.51|0|0|46166667|30400000|9100000|4370577200|0|0|0||0|355
2022-02-19 17:24:06|new_0222_0227|CRSR|10|202112|202112|5|202009|202112|24.3|20.6|1.55|1.14|1.49|1.1|5.43|3.49|1.01|0.44|-0.69|1.24|0|0|15.12|12.81|7.4|7|6.94|11.2|1.37|0.24|0|0|99322375|65149000|16819000|2164669400|0|0|0||0|2411
2022-02-19 17:24:08|new_0222_0228|ACEL|17|202106|202106|14|201806|202112|85.65|89.35|2.5|2.26|1.95|2.03|4.15|7.6|1.63|2|-8.75|0.22|0|0|-2.98|3.31|6.13|6|1.09|1.7|0.98|0.35|0|0|71762311|179883000|147687000|1396355700|0|0|0||0|770
2022-02-19 17:24:09|new_0222_0229|PAE|15|202109|202109|4|202012|202112|30.58|21.13|0.5|0.56|0.25|0.32|5.33|8.1|5.23|7.65|47.85|64.32|0|0|-1.83|5.13|7.5|7|2.06|2.41|1.65|3.9|0|0|65132207|157268000|229238000|1672591500|922777578|949744670|8420290|9.91|8.17|20000
2022-02-19 17:24:10|new_0222_0230|AORT|122|202109|202109|116|199212|202112|156.7|653|2.99|3.53|2.78|2.74|3.23|2.47|0.28|0.99|-0.3|-0.2|1.11|0.67|1.32|0.29|3.59|5|4.72|8.83|1|2|0|0|25007817|64587000|83886000|1048321700|0|0|0||0|1200
2022-02-19 17:24:15|new_0222_0231|GNOG|7|202109|202109|-159|202209|198200|0|0|10.62|6.63|7.02|5.09|0|0|-0.25|-0.23|0|0|0|0|0|0|5.5|5|6.15|5.14|0.69|2.44|0|0|127953750|134371000|1831000|776928000|0|0|0||0|178
2022-02-19 17:24:16|new_0222_0232|MODV|75|202109|202109|69|200409|202112|27.51|99.48|0.96|1.62|0.85|1.18|2.88|5.2|1|2.41|0|0|0|0|5.25|2.44|3.18|5|4.94|3.61|0.29|-6.46|0|0|68222431|126506000|96615000|2950793000|0|0|0||0|17500
2022-02-19 17:24:19|new_0222_0233|RAPT|15|202109|202109|-159|202209|198200|0|0|133.51|200.61|152.74|220.12|5.56|5.38|0|0|-11.84|-15.67|0|0|-46.47|-44.13|0|0|3.13|4.25|-0.35|1.19|0|0|112421000|210786000|2578000|874442300|0|0|0||0|81
2022-02-19 17:24:20|new_0222_0234|KROS|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.43|6.27|0|0|-14.56|-14.18|0|0|-37.27|-26.63|0|0|3.71|3.49|0.98|-1.25|0|0|164947000|221349000|2560000|1147708900|0|0|0||0|45
2022-02-19 17:24:22|new_0222_0235|PLBY|5|202109|202109|-159|202209|198200|0|0|33.93|25.51|28.53|19.09|4.15|2.77|0.63|0.58|-2.46|-3.11|0|0|-3.75|-4.61|0|0|4.9|7.21|3.63|4.45|0|0|98421175|67849000|26104000|1263825500|0|0|0||0|2
2022-02-19 17:24:23|new_0222_0236|PNTG|13|202109|202109|9|201909|202112|127.48|79.59|2.4|1.61|2.53|1.63|9.92|6|0.22|0.39|-0.38|-1.05|0|0|9.17|6.99|3.33|3|2.58|3.07|1.98|0.63|0|0|3458909|3707000|318194000|700537500|0|0|0||0|5223
2022-02-19 17:24:24|new_0222_0237|DMTK|18|202109|202109|2|201903|201909|52.97|20.64|77.86|20.39|77.08|38.6|5.26|1.9|0|0|-2.2|-18.6|0|0|-54.6|-34.62|1|1|4.1|16.77|0.43|-0.86|0|0|55796337|249445000|12457000|229893400|0|0|0||0|118
2022-02-19 17:24:26|new_0222_0238|TSAT|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.5|2.57|0|0|0|0|0|0|0|0|0|0|3460857|28.67|0|
2022-02-19 17:24:27|new_0222_0239|NOTV|96|202112|202112|93|199809|202112|86.28|288.71|1.2|7.96|0.83|4.34|2.76|9.33|0.77|0.44|-3.82|-9.33|0|0|-4.11|-27.13|3.41|5|0.41|8.41|1.36|2.71|0|0|3126704|42418000|157346000|1241926600|0|0|0||0|2000
2022-02-19 17:24:30|new_0222_0240|PMVP|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.7|3.23|0|0|0|0|0|0|0|0|0|0|5.45|8.16|1.02|0.58|0|0|278521857|307651000|11804000|740636200|0|0|0||0|44
2022-02-19 17:24:31|new_0222_0241|SEER|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.82|2.73|0|0|-19.65|-19.65|0|0|-12.82|-12.82|0|0|6.35|8.38|2.64|2.64|0|0|365818000|506604000|12588000|900966900|0|0|0||0|60
2022-02-19 17:24:32|new_0222_0242|NOVA|15|202109|202109|-159|202209|198200|0|0|26.82|27.23|13.63|13.04|3.13|2.77|2.38|2.79|-20.83|-11.34|0|0|-8.4|-6.1|1.4|1|5.11|13.87|2.41|1.77|0|0|140644500|408156000|2737619000|5848681300|0|0|0||0|398
2022-02-19 17:24:33|new_0222_0243|OVV|81|202109|202109|72|200206|202006|50.04|2.77|2.71|1.92|1.97|1.29|1.58|2.32|0.73|1.26|8.01|21.84|2.51|1.38|3.41|-5.75|2.62|4|2.34|2.36|1.27|-0.61|0|0|847090416|8000000|8590000000|13610263600|0|0|0||0|1916
2022-02-19 17:24:37|new_0222_0244|BTRS|7|202109|202109|-159|202209|198200|0|0|10.94|6.1|10.38|7.29|127.99|3.99|2.87|0|-0.14|-0.32|0|0|-18.31|-19.22|6|5|3.51|1.43|0.28|-0.22|0|0|218956000|288525000|15953000|988833600|0|0|0||0|566
2022-02-19 17:24:38|new_0222_0245|AMTI|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.3|2.87|0|0|0|0|0|0|0|0|0|0|5.08|5.86|0.88|1.23|0|0|122399250|182524000|18318000|355560600|0|0|0||0|113
2022-02-19 17:24:39|new_0222_0246|ULCC|9|202112|202112|-159|202209|198200|0|0|2.46|1.21|2.7|1.42|9.59|5.09|0.97|0.63|-9.42|-9.07|0|0|-23.69|-13.23|1|1|1.24|1.6|0|0|0|0|616000000|802000000|2678000000|2494291000|0|0|0||0|5405
2022-02-19 17:24:40|new_0222_0247|AVNT|86|202112|202112|68|200412|202112|19.24|19.1|0.85|1.39|0.61|1.12|2.48|2.91|1.36|1.05|1.23|1.7|2.36|1.56|3.89|6.37|2.95|5|3.14|1.1|1.37|1.96|0|0|224035294|601200000|750200000|6481605400|0|0|0||0|8400
2022-02-19 17:24:43|new_0222_0248|AGTI|4|202106|202106|-159|202209|198200|0|0|4.38|4.66|2.71|2.94|2.96|3.5|2.07|1.21|0|0|0|0|0|0|0|0|0.88|1.39|2.09|4.26|0|0|58499000|103670000|256994000|3960089900|0|0|0||0|3852
2022-02-19 17:24:44|new_0222_0249|RXT|11|202109|202109|-159|202209|198200|0|0|2.57|2|1.05|0.94|3.12|2.06|3.32|2.43|-17.96|4.03|0|0|-4.88|-4.19|4.17|3|3.68|4.05|0.58|-0.89|0|0|175187500|260000000|1004900000|5906932400|0|0|0||0|7200
2022-02-19 17:24:46|new_0222_0250|IMXI|18|202109|202109|9|201909|202112|17.89|14.38|1.63|1.34|1.52|1.44|8.2|4.64|1.82|0.64|0.46|0.41|0|0|10.97|22.05|7.38|8|2.22|0.76|0.39|1.47|0|0|90378160|125132000|14051000|575977900|0|0|0||0|769
2022-02-19 17:24:47|new_0222_0251|PRVA|7|202109|202109|1|202103|202106|133.4|147.04|3.68|2.68|3.89|2.97|12.31|6.71|0.15|0.08|-7.05|-9.2|0|0|-56.34|-56.51|3.5|3|1.92|1.3|0|0|0|0|207108500|362112000|9718000|2419938200|0|0|0||0|559
2022-02-19 17:24:48|new_0222_0252|ALHC|7|202109|202109|-159|202209|198200|0|0|2.98|2.05|2.98|2.2|10.44|8.1|1.5|0.46|-11.22|-14.05|0|0|-37.79|-43.88|5|4|1.06|1.59|0|0|0|0|432707750|500485000|39777000|2281243200|2632746248|2500274334|19475908|14.06|0|775
2022-02-19 17:24:50|new_0222_0253|NUVB|6|202106|202106|-159|202209|198200|0|0|0|0|0|0|857.99|1.38|0|0|0|0|0|0|0|0|0|0|1.81|4.93|0.16|0.58|0|0|404226700|791784000|758000|268841600|0|0|0||0|58
2022-02-19 17:24:51|new_0222_0254|POWW|59|202112|202112|55|200803|202112|15.67|35.44|32.75|4.32|24.13|3.46|22.37|1.8|0.61|0.02|-11.21|-17.61|0|0|-46.15|12.44|1.93|5|5.15|9.13|-3.26|-0.34|0|0|12642823|27414600|35075700|582808800|0|0|0||0|270
2022-02-19 17:24:54|new_0222_0255|FA|5|202109|202109|-159|202209|198200|0|0|5.37|5.01|4.48|4.24|2.66|2.61|0.65|0.5|-2.03|-1.57|0|0|-0.17|-0.17|4|4|0.48|0.56|0|0|0|0|216380667|276496000|161330000|3188650900|0|0|0||0|4200
2022-02-19 17:24:55|new_0222_0256|CRIS|85|202109|202109|37|200309|201212|227.27|170|27.35|30.19|31.7|39.44|5.43|4.34|1.25|0.01|-7.38|-23.06|0|0|-1177.76|-44.49|3.28|2|3.51|8.83|1.86|-0.47|0|0|49839394|128904000|6505000|330058100|0|0|0||0|28
2022-02-19 17:24:58|new_0222_0257|VBIV|90|202109|202109|1|200903|200906|18913.92|21015.47|312.61|643.01|2589058.04|834.59|30.76|3.55|0.21|0.17|-8.86|-6.09|0|0|-140.7|-34.94|1|1|4.43|5.9|0.85|-0.56|0|0|25896785|137470000|10918000|459112600|0|0|0||0|133
2022-02-19 17:25:04|new_0222_0258|POLY|115|202112|202112|108|199412|202112|23.35|13.97|2.21|1.41|2.33|0.68|28.57|557.44|16.08|141.17|4.59|2.46|1.2|2.25|19.34|3.86|3.93|6|4.26|9.79|1.58|1.29|0|0|205498107|199717000|126973000|2519547100|0|0|0||0|8200
2022-02-19 17:25:08|new_0222_0259|FLYW|7|202109|202109|-159|202209|198200|0|0|21.89|19.46|19.75|18.16|8.56|8.17|-0.13|0.05|-6.54|-5.97|0|0|-14.49|-9.23|6|5|2|4.91|0|0|0|0|277880250|449130000|8690000|3560980900|0|0|0||0|473
2022-02-19 17:25:09|new_0222_0260|GATO|9|202109|202109|1|202106|202109|1297.57|1010.33|0|0|0|0|2.65|1.83|0|0|0|0|0|0|0|0|0|0|2.11|2.68|0.29|-0.23|0|0|33906286|12398000|61000|717801100|0|0|0||0|641
2022-02-19 17:25:10|new_0222_0261|PHAT|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.7|6.01|0|0|0|0|0|0|0|0|0|0|4.22|13.94|0.65|-0.17|0|0|190191455|224618000|2723000|486114600|0|0|0||0|55
2022-02-19 17:25:11|new_0222_0262|DTIL|15|202109|202109|-159|202209|198200|0|0|20.13|2.73|21.62|3.83|12.09|4.74|1.63|0.02|-14.79|-7.73|0|0|-85.06|-42.47|0|0|4.35|3.2|1.49|-2.36|0|0|152986250|160471000|37049000|322652300|0|0|0||0|226
2022-02-19 17:25:12|new_0222_0263|VLDR|9|202109|202109|-159|202209|198200|0|0|19.94|9.43|21.78|14.03|6.09|2.78|0.03|0.03|-0.01|0|0|0|-64.82|-82.19|1.75|1|7.74|11.7|1.97|1.02|0|0|295353667|324539000|31742000|586975500|0|0|0||0|123
2022-02-19 17:25:13|new_0222_0264|ONEW|13|202106|202106|8|201912|202112|6.74|10.2|0.7|0.97|0.26|0.5|4.14|5.55|8.87|1.23|0|0|0|0|8.67|14.03|7.56|10|3.38|2.59|3.15|1.21|0|0|42533509|113249000|66206000|1178422000|0|0|0||0|1169
2022-02-19 17:25:14|new_0222_0265|EOSE|6|202109|202109|-159|202209|198200|0|0|520.19|222.27|523.27|230.24|10.42|6.91|0.56|1.94|0|0|0|0|-109.31|-96.03|1|1|7.62|10.18|-3.66|-4.16|0|0|110363500|144194000|10279000|372966000|0|0|0||0|84
2022-02-19 17:25:15|new_0222_0266|BCAB|8|202109|202109|-159|202209|198200|0|0|423.82|423.82|316.54|316.54|6.01|3.14|-0.06|0|-8.47|-14|0|0|-72.2|-60.23|0|0|6.59|8.75|0.88|0.88|0|0|166299833|269925000|3908000|453161800|0|0|0||0|36
2022-02-19 17:25:17|new_0222_0267|PCT|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.41|3.62|0|0|0|0|0|0|0|0|0|0|8.82|9.94|0|0|0|0|129446700|221247000|189222000|1267184200|0|0|0||0|38
2022-02-19 17:25:18|new_0222_0268|GCMG|2|202106||-159|202209|198200|0|0|0|0|0|0|0|0|-14.77|-19.62|0|0|0|0|0|0|0|0|11.02|7.73|0.43|0.02|0|0|206749667|265830000|5878000|2058809900|0|0|0||0|492
2022-02-19 17:25:19|new_0222_0269|STOK|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.09|3.49|0|0|0|0|0|0|0|0|0|0|6.49|7.45|0.13|-2.14|0|0|212427750|236156000|8269000|591641500|0|0|0||0|79
2022-02-19 17:25:20|new_0222_0270|RMO|7|202109|202109|3|202103|202112|53.48|52.14|113.75|24.91|139.55|38.88|5|1.56|0.01|0|-0.16|-0|0|0|22.01|20.14|1|1|13.46|18.89|1.27|-0.93|0|0|257173250|181076000|15905000|308569300|0|0|0||0|165
2022-02-19 17:25:21|new_0222_0271|VERV|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.87|4.61|0|0|0|0|0|0|0|0|0|0|6.58|12.74|0|0|0|0|257117250|389210000|8909000|1386854800|0|0|0||0|70
2022-02-19 17:25:22|new_0222_0272|PRG|150|202109|202109|117|199209|202112|16.16|12.35|0.93|1.08|0.82|1.15|1.76|2.74|0.37|0.05|-0.24|6.87|0.32|0.49|8.84|19.61|3.72|8|2.12|4.9|0.89|0.84|0|0|68892198|128788000|43668000|2889977000|0|0|0||0|1868
2022-02-19 17:25:27|new_0222_0273|STTK|9|202109|202109|-159|202209|198200|0|0|228.5|54.1|328.27|278.36|4.05|1.38|0|0|0|0|0|0|-99.21|-29.78|0|0|2.8|1.68|2.47|2.04|0|0|224742571|290215000|8651000|69302700|0|0|0||0|59
2022-02-19 17:25:28|new_0222_0274|VEI|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:25:28|new_0222_0275|MASS|8|202109|202109|-159|202209|198200|0|0|35.32|21.18|36.49|22.1|8.69|6.54|0.43|0.12|0|0|0|0|-22.78|-24|3.5|3|4.72|5.01|2|2|0|0|104323333|138815000|7062000|679445900|0|0|0||0|40
2022-02-19 17:25:29|new_0222_0276|ATLC|91|202109|202109|88|199912|202112|30.91|9.83|3.53|5.22|1.77|3.96|6.77|4.06|5.94|3.3|0|0|0|0|3|14.2|0|0|7.82|2|1.5|4.37|0|0|96718604|166966000|6431000|1838854000|0|0|0||0|327
2022-02-19 17:25:33|new_0222_0277|APPH|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.43|0.84|0.18|0.2|0|0|0|0|0|0|0|0|10.26|14.87|0|0|0|0|264101667|221574000|293373000|266168300|0|0|0||0|
2022-02-19 17:25:34|new_0222_0278|ORGO|23|202109|202109|4|202012|202112|37.85|20.09|3.12|2.61|2.67|2.74|8.46|6.3|0.79|0.39|-7.71|-2.1|0|0|-11.29|27.81|8.31|9|1.01|6.66|1.07|0.56|0|0|28975818|102237000|101296000|1164123600|0|0|0||0|910
2022-02-19 17:25:36|new_0222_0279|AKRO|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.85|3.72|0|0|0|0|0|0|0|0|0|0|5.39|10.88|0.64|0.16|0|0|173010667|215081000|1612000|524202100|0|0|0||0|32
2022-02-19 17:25:37|new_0222_0280|VITL|11|202109|202109|6|202006|202112|184.58|150.5|4.4|2.65|4.64|3.02|16.72|4.75|0.37|0.05|-7.92|0.28|0|0|9.44|3.55|8.67|7|6.83|7.14|0.01|0.13|0|0|67184125|97649000|42169000|630384900|0|0|0||0|161
2022-02-19 17:25:38|new_0222_0281|GIC|108|202112|202112|104|199512|202112|32.26|20.79|0.42|1.37|0.47|1.42|2.63|10.15|0.06|0.03|5.66|3.95|1.74|1.55|12.49|77.08|4.28|8|1.91|0.47|0.84|0.95|0|0|82832231|15400000|85300000|1469027800|0|0|0||0|1480
2022-02-19 17:25:41|new_0222_0282|PGEN|39|202109|202109|-159|202209|198200|0|0|28.49|8.6|17.48|7.39|7.1|5.99|0.66|1.37|-4.85|-10.9|0|0|-41.68|-36.53|2.7|3|14.16|7.4|1.67|1.98|0|0|154432083|114412000|43554000|851366300|0|0|0||0|283
2022-02-19 17:25:44|new_0222_0283|PAVM|27|202109|202109|-159|202209|198200|0|0|0|0|0|0|28.47|7.17|0|0|0|0|0|0|0|0|0|0|2.98|5.43|-0.58|-1.74|0|0|8844626|37341000|451000|216867700|0|0|0||0|25
2022-02-19 17:25:45|new_0222_0284|IGMS|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|7.08|3.33|0|0|0|0|0|0|0|0|0|0|6.29|12.73|-1.08|-2.57|0|0|215932909|259511000|56794000|692590700|0|0|0||0|171
2022-02-19 17:25:46|new_0222_0285|GOEV|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.33|3.99|0|0|0|0|0|0|0|0|0|0|9.72|12.43|-3.16|-3.16|0|0|580704000|414904000|155368000|1427321900|0|0|0||0|370
2022-02-19 17:25:47|new_0222_0286|VTGN|58|202112|202112|-159|202209|198200|0|0|146.01|215.16|136.82|225.19|13.98|4.7|-0.25|0|-23.31|-1.03|0|0|-986.01|-43.14|0|0|4.14|5.59|0.87|0.48|0|0|11588760|83700200|3209600|315766500|0|0|0||0|31
2022-02-19 17:25:49|new_0222_0287|RLMD|37|202106|202106|3|201506|201603|3.17|2.5|0|0|0|0|21.43|4.41|0|0|0|0|0|0|0|0|1.67|1|6.98|4.79|-0.15|1.16|0|0|29602103|88087100|500|232200600|0|0|0||0|14
2022-02-19 17:25:51|new_0222_0288|SWIM|7|202109|202109|-159|202209|198200|0|0|5.7|5.21|5.23|4.81|13.49|8.94|1.57|0.7|-6.33|-8.36|0|0|-8.34|-10.98|6.5|6|2.12|3.32|0|0|0|0|61660250|90869000|58767000|3143167500|0|0|0||0|2175
2022-02-19 17:25:52|new_0222_0289|RXRX|7|202109|202109|-159|202209|198200|0|0|502.09|224.14|433.12|238.35|6.96|4.83|-0.02|0|-9.75|-11.93|0|0|-112.1|-70.09|0|0|4.71|7.93|0|0|0|0|421965500|578910000|55439000|2316685800|0|0|0||0|218
2022-02-19 17:25:53|new_0222_0290|ADGI|4|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.35|1.28|0|0|0|0|0|0|0|0|0|0|2.68|6.49|0|0|0|0|383359333|666322000|0|141365300|0|0|0||0|75
2022-02-19 17:25:54|new_0222_0291|PLRX|11|202109|202109|0|202006|202006|1011.07|1011.07|36.55|26.45|47.61|48.03|3.39|2.21|0|0|-10.3|-0.37|0|0|-20.29|-34.97|0|0|3.82|5.61|1|0.29|0|0|232086375|221044000|4706000|265482500|0|0|0||0|78
2022-02-19 17:25:55|new_0222_0292|XMTR|7|202109|202109|-159|202209|198200|0|0|14.5|10.32|7.17|6.53|7.09|6.68|0.2|-0.12|-6.4|-12.71|0|0|-859.93|-54.78|7.5|6|4.12|7.15|0|0|0|0|117813500|324517000|11551000|1952054100|0|0|0||0|380
2022-02-19 17:25:56|new_0222_0293|MAX|9|202109|202109|-159|202209|198200|0|0|3.16|1.51|1.93|1.11|0|0|-5.04|-13.06|-3.55|-5.18|0|0|-38.86|-23.31|8.2|7|2.02|3.21|0.02|-0.36|0|0|18452857|29301000|1060000|1020463000|0|0|0||0|117
2022-02-19 17:25:57|new_0222_0294|LFST|6|202109|202109|-159|202209|198200|0|0|12.72|6.05|12.23|5.77|4.19|2.31|0.2|0.1|-0.35|-0.58|0|0|-12.8|-12.8|3|3|1.2|1.3|0|0|0|0|136658250|212123000|115049000|3507218700|0|0|0||0|4915
2022-02-19 17:25:58|new_0222_0295|LAW|7|202109|202109|-159|202209|198200|0|0|23.21|18.07|22.17|18.15|8.79|7.52|0|0|-7.95|-7.95|0|0|0|0|9|8|1.89|3.83|0|0|0|0|104426250|258478000|6062000|1801608600|0|0|0||0|336
2022-02-19 17:25:59|new_0222_0296|BHG|7|202109|202109|-159|202209|198200|0|0|1.56|0.25|1.63|0.51|2.92|1.12|-0.38|-0.38|-12.94|-17.53|0|0|-65.84|-65.47|4|3|0.96|1.56|0|0|0|0|1329093500|1287908000|30932000|873496300|0|0|0||0|2056
2022-02-19 17:26:00|new_0222_0297|ONTF|8|202109|202109|1|202012|202103|13569.1|11751.9|7.63|2.1|8.14|3.62|3.91|2.27|-3.68|0.01|-24.85|-37.47|0|0|26.41|-2.25|8.5|7|2.79|2.49|0|0|0|0|220968000|399684000|8849000|430291800|0|0|0||0|547
2022-02-19 17:26:01|new_0222_0298|HGEN|42|202109|202109|-159|202209|198200|0|0|416.26|65.38|505.95|72.75|13.08|8.28|-0.26|-1.41|-19.62|-39.08|0|0|-765.86|-490.87|0|0|4.58|9.77|2.69|4.38|0|0|29997333|76500000|10000|197847200|0|0|0||0|11
2022-02-19 17:26:03|new_0222_0299|ALGS|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.81|2.33|0|0|0|0|0|0|0|0|0|0|4.82|5.3|1.05|0.15|0|0|172341429|242185000|13158000|263669300|0|0|0||0|86
2022-02-19 17:26:04|new_0222_0300|CFB|15|202109|202109|10|201906|202112|21.34|14.37|0.25|0.23|3.9|4.56|1.08|1.22|0.57|0.43|-8.68|8.44|0|0|3.01|6.11|0|0|1.65|0.62|1.06|0.9|4090253917|4436597000|945089917|1024828000|66598000|40992000|0|0|0||0|328
2022-02-19 17:26:05|new_0222_0301|OLMA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.74|1.25|0|0|0|0|0|0|0|0|0|0|4.39|9.52|1.86|1.99|0|0|236251167|305954000|975000|71137900|0|0|0||0|37
2022-02-19 17:26:06|new_0222_0302|CLPT|42|202109|202109|-159|202209|198200|0|0|11.97|14.88|9.48|14.68|101.67|6.02|1.63|0.4|-10.39|-11.53|0|0|-136.89|-24.96|5.76|4|1.43|3.06|-0.16|-1.36|0|0|10585195|57651000|2815000|234181400|0|0|0||0|67
2022-02-19 17:26:08|new_0222_0303|EBET|9|202112|202112|-159|202209|198200|0|0|1593.74|42.94|1562.49|35.89|40.18|5.61|0.21|0.64|-9.99|-19.35|0|0|-150.71|-87.86|1|1|2.34|3.44|0|0|0|0|7632740|11759500|583200|313231400|0|0|0||0|60
2022-02-19 17:26:09|new_0222_0304|TCRT|85|202109|202109|4|201812|201912|5.03|6.94|332.71|106.92|348.32|85.29|8.43|3.49|-0.19|0.35|-15.38|-1.23|0|0|-143.96|-80.73|0|0|14.9|15.75|1.3|-3.7|0|0|60486333|91725000|16841000|172407800|0|0|0||0|106
2022-02-19 17:26:12|new_0222_0305|CWENa|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:26:13|new_0222_0306|CCRD|146|202112|202112|138|198706|202112|25.99|41.21|1.53|6.38|1.99|7.08|2.58|7.68|0.22|0.18|5.82|3.23|4.29|4.71|2.86|21.22|3.26|7|1.14|10.52|0.65|0.04|0|0|6848380|29244000|10371000|307920200|0|0|0||0|700
2022-02-19 17:26:18|new_0222_0307|AVAH|7|202109|202109|-159|202209|198200|0|0|1.04|0.74|1.09|0.8|3.64|1.81|0.01|0|-26.69|-32.38|0|0|-1.23|-0.11|6.5|6|0.96|1.24|0|0|0|0|108176750|121708000|78416000|1243778100|0|0|0||0|42000
2022-02-19 17:26:19|new_0222_0308|BYSI|24|202109|202109|-159|202209|198200|0|0|253.58|69.36|321.02|143.35|17.67|4.6|0.03|0.04|-13.05|-13.05|0|0|-114.97|-114.97|0|0|2.44|12.24|0.78|2.86|0|0|36386136|91600000|2333000|81568400|0|0|0||0|91
2022-02-19 17:26:21|new_0222_0309|BYRN|67|202109|202109|-159|202209|198200|0|0|89.03|3.26|81.99|3.84|29.13|2.93|-18.76|0.11|-4.09|-15.99|0|0|-240.89|-9.85|2.62|10|2.05|2.98|0.54|2.7|0|0|3109011|56308000|4351000|137311200|0|0|0||0|152
2022-02-19 17:26:24|new_0222_0310|MARA|43|202106|202106|1|202012|202103|68.81|77.94|49.92|23.12|25.8|24.35|4.66|3.71|0.33|0|-17.44|-16.22|0|0|-116.04|-11.64|2|1|6.82|19.94|1.79|5.22|0|0|34102835|305977300|93932200|2145867800|0|0|0||0|3
2022-02-19 17:26:26|new_0222_0311|STXS|71|202109|202109|1|201709|201712|40.5|40|6.34|12.95|5.93|14.13|28.44|13.59|-0.25|0.05|-17.25|-0.03|0|0|-192.54|-20.35|5.53|7|7.95|1.34|2.32|2.21|0|0|20951867|40243200|7556300|406865700|0|0|0||0|120
2022-02-19 17:26:29|new_0222_0312|CMBM|15|202109|202109|10|201906|202112|209.98|15.73|2.04|1.94|1.96|2.16|8.4|6.31|0.06|0.28|-13.53|0.51|0|0|6.62|36.82|8.7|8|1.14|2.4|-0.33|-1.11|0|0|37790667|58596000|15523000|659119800|0|0|0||0|512
2022-02-19 17:26:31|new_0222_0313|CTKB|7|202109|202109|2|202106|202112|139.37|116.42|20.23|15.09|21.26|16.72|6.26|5.42|-0.18|-0.18|-7.53|-7.53|0|0|10.67|10.67|6|5|0.39|0.71|0|0|0|0|217608000|376771000|4982000|1805950700|0|0|0||0|462
2022-02-19 17:26:32|new_0222_0314|URG|63|202109|202109|8|201703|201903|174.6|27.47|4.21|3.8|3.52|3.3|2.45|4.96|0.62|0.24|-2.86|-9.09|0|0|-10.12|-52.78|2.11|1|2.41|2.03|1.5|-1.92|0|0|22124898|33413000|55783000|269830600|0|0|0||0|10
2022-02-19 17:26:35|new_0222_0315|TSHA|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.87|3.19|0|0|0|0|0|0|0|0|0|0|4.9|7.83|1.01|0.57|0|0|192654333|188785000|40553000|287247900|0|0|0||0|38
2022-02-19 17:26:36|new_0222_0316|NMTR|29|202109|202109|-159|202209|198200|0|0|30.25|46.01|21.16|53.24|22.97|4.88|-0.51|0.02|-631.27|-622.18|0|0|0|0|1.83|3|3.28|2.86|-12.43|-1.81|0|0|11260689|53608600|195600|187076900|0|0|0||0|12
2022-02-19 17:26:37|new_0222_0317|OSW|16|202109|202109|0|201903|201903|94.26|94.26|15.15|18.26|11.54|14.64|1.88|3.19|0|0.78|0|0|0|0|-19.08|-22.99|2.27|1|9.47|4.66|3.28|1.3|0|0|30630833|32682000|13909000|1144899800|0|0|0||0|4298
2022-02-19 17:26:38|new_0222_0318|BASE|7|202109|202109|-159|202209|198200|0|0|9.86|6.9|7.72|5.87|7.87|5.33|4.52|0.12|-14.54|-12.23|0|0|-47.58|-45.12|9|8|3.95|4|0|0|0|0|142858250|207635000|4983000|813786500|0|0|0||0|644
2022-02-19 17:26:39|new_0222_0319|APR|8|202109|202109|4|202012|202112|18.47|16.27|1.09|1.16|0.95|1.05|232.3|49.99|35.12|16.53|0|0|0|0|18.92|22.65|9.25|9|2.68|2.42|0|0|0|0|167213833|216497000|299541000|1322272400|0|0|0||0|6460
2022-02-19 17:26:41|new_0222_0320|REKR|21|202109|202109|-159|202209|198200|0|0|15.91|18.44|11.28|17.43|10.65|2.72|-0.51|0.02|-12.42|-13.07|0|0|-59.78|-30.36|5.47|3|3.13|10.88|1.48|2.53|0|0|15476861|35102000|14870000|257098500|0|0|0||0|109
2022-02-19 17:26:43|new_0222_0321|TRIL|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:26:44|new_0222_0322|PCVX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.33|4.1|0|0|0|0|0|0|0|0|0|0|3.97|2.13|0.16|0.24|0|0|287359000|278576000|6933000|977181500|1251066141|1241535867|4744366|23.79|-10.46|58
2022-02-19 17:26:45|new_0222_0323|SKYT|7|202109|202109|-159|202209|198200|0|0|5.86|4.02|5.34|3.64|10.41|7.35|-1141.68|0.41|-10.11|-10.09|0|0|-27.9|-33.11|2.5|2|2.56|5.08|0|0|0|0|21178250|8458000|184142000|659577300|0|0|0||0|500
2022-02-19 17:26:46|new_0222_0324|CRTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.02|2.75|0|0|0|0|0|0|0|0|0|0|8.46|29.7|-0.36|-3.79|0|0|120776083|114412000|1655000|250393500|0|0|0||0|38
2022-02-19 17:26:47|new_0222_0325|NAPA|8|202109|202109|4|202012|202112|40.71|38.46|7.55|7.23|6.53|6.43|2.81|2.79|0.41|0.28|-1.04|1.32|0|0|5.11|5.65|3.33|3|1.39|1.29|0|0|0|0|6008800|5247000|244397000|2523528100|0|0|0||0|474
2022-02-19 17:26:48|new_0222_0326|TMCI|7|202109|202109|-159|202209|198200|0|0|17.9|10.71|16.79|10.75|13.59|10.18|-0.56|0.3|-7.44|-7.99|0|0|-13.05|-14.24|9|8|1.18|1.57|0|0|0|0|65844250|109459000|2225000|910999300|0|0|0||0|133
2022-02-19 17:26:49|new_0222_0327|EVCM|7|202109|202109|-159|202209|198200|0|0|9.21|7.54|5.41|5.44|3.2|3.13|1.13|0.39|-15.3|-15.3|0|0|-6.35|-7.51|5|5|0.93|1.26|0|0|0|0|119516750|95588000|14080000|3366423600|0|0|0||0|1750
2022-02-19 17:26:50|new_0222_0328|SGHT|7|202109|202109|-159|202209|198200|0|0|25.81|13.69|23.51|15.45|3.87|3.38|-0.21|0.13|-24.52|-24.52|0|0|-330.64|-330.64|7.5|6|2.22|3.85|0|0|0|0|104221250|271475000|3032000|592203800|0|0|0||0|184
2022-02-19 17:26:50|new_0222_0329|RVMD|12|202109|202109|-159|202209|198200|0|0|42.63|43.45|46.54|62.26|4.1|2.91|0|0|-16.24|-13.87|0|0|-27.91|-27.87|0|0|7.03|11.17|1.48|-0.18|0|0|384547600|608655000|35341000|1246049300|0|0|0||0|162
2022-02-19 17:26:51|new_0222_0330|ZYXI|92|202109|202109|58|200706|202112|43.61|35.89|3.43|2.86|3.4|3.08|13.82|5.78|-0.09|0|-0.51|0.68|0|0|-457.12|17.36|6.07|9|9.27|10.19|0.6|-0.31|0|0|4718267|35368000|19487000|335000000|0|0|0||0|768
2022-02-19 17:26:55|new_0222_0331|AWH|87|202109|202109|-159|202209|198200|0|0|22.64|24.44|23.77|30.18|12.31|5.15|0.46|0.08|6|-13.28|0|0|-99.1|-80.2|1.54|2|2.54|7.72|10.94|0.03|0|0|25118894|44870000|859000|156561900|0|0|0||0|69
2022-02-19 17:26:58|new_0222_0332|ERAS|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.56|3.91|0|0|0|0|0|0|0|0|0|0|3.15|6.08|0|0|0|0|252839750|486645000|27562000|1402436200|0|0|0||0|102
2022-02-19 17:26:59|new_0222_0333|CRBU|7|202109|202109|-159|202209|198200|0|0|120.8|58.95|98.54|73.31|2.89|2.25|0.05|0.01|-22.41|-22.41|0|0|-51.24|-39.32|0|0|2.63|4.39|0|0|0|0|181677750|435310000|4477000|472988800|905721417|692474064|6266723|15.09|0|76
2022-02-19 17:27:00|new_0222_0334|BEEM|57|202109|202109|-159|202209|198200|0|0|18.49|19.64|15.3|21.59|11.05|6.36|-0.94|0.02|-12.28|-2.78|0|0|-367.86|-26.27|1.85|1|12.18|30.09|1.22|1.39|0|0|2743853|23078500|2785700|165393800|0|0|0||0|36
2022-02-19 17:27:02|new_0222_0335|MLNK|7|202109|202109|1|202106|202109|439.81|428.5|8.83|8.01|6.67|6.23|4.19|3.13|0|0|-18.51|-18.51|0|0|-1.41|-3.46|4.5|4|0.82|1.41|0|0|0|0|58378500|93029000|6300000|2063606500|0|0|0||0|544
2022-02-19 17:27:03|new_0222_0336|SOLY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:27:04|new_0222_0337|CDAK|9|202109|202109|-159|202209|198200|0|0|83.58|10.42|60.27|13.79|14.5|7.33|0.35|0.75|-31.95|-38.43|0|0|-936.94|-143.22|0|0|3.15|2.41|2.45|0.93|0|0|87731286|98584000|50642000|175923000|0|0|0||0|105
2022-02-19 17:27:05|new_0222_0338|PACK|17|202109|202109|2|201806|201812|138.96|137.05|4.64|9.19|3.2|8|1490.75|4.72|0.94|0.64|-19.94|-4.63|0|0|-3.03|-0.56|3.55|3|1.74|3.83|0.89|0.8|0|0|29074725|110400000|133300000|3369066700|0|0|0||0|645
2022-02-19 17:27:07|new_0222_0339|INDT|98|202106|202106|84|199903|202003|108.96|49.9|5.88|23.13|4.22|13.24|1.36|3.62|0.62|0.8|-1.52|-17.11|1.05|0.61|0.48|-5.03|1.51|2|0.63|0.77|0.54|-0.49|0|0|16457112|37135000|7778000|907362000|0|0|0||0|33
2022-02-19 17:27:11|new_0222_0340|VVNT|11|202109|202109|-159|202209|198200|0|0|4.33|3.14|2.03|1.42|0|0|-1.86|-1.59|0|0|0|0|-35.72|-35.44|0|0|1.1|1.13|1.27|-0.17|0|0|236718250|280152000|98026000|4475635800|0|0|0||0|12100
2022-02-19 17:27:12|new_0222_0341|BVS|9|202106|202106|4|202012|202112|25.75|20.29|2.71|2.52|2.1|1.86|5.91|5.82|1.27|1.28|-13.42|-14.42|0|0|6.88|8.68|8|9|1.99|1.43|0|0|0|0|81719167|136065000|26629000|946573800|0|0|0||0|900
2022-02-19 17:27:13|new_0222_0342|EWTX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.57|2.64|0|0|0|0|0|0|0|0|0|0|3.84|7.11|0|0|0|0|257150000|290484000|911000|462755800|0|0|0||0|30
2022-02-19 17:27:14|new_0222_0343|NGMS|8|202109|202109|5|202009|202112|112.9|67.76|17.72|12.89|18.22|13.75|54.92|11.68|1.69|0.54|0|0|0|0|15.38|13.98|0|0|0.71|0.44|2.97|2.19|0|0|45548333|68199000|10398000|673275000|0|0|0||0|153
2022-02-19 17:27:15|new_0222_0344|ATEX|33|202112|202112|-159|202209|198200|0|0|261.39|1267.97|288.49|1344.68|2.66|5.37|-0.08|0|-6.49|1.11|0|0|-15.27|-17.98|1|1|5.32|3.65|0.72|0.58|0|0|117520677|127764000|6896000|990281800|0|0|0||0|70
2022-02-19 17:27:17|new_0222_0345|INTA|7|202112|202112|-159|202209|198200|0|0|7.38|6.08|5.87|6.15|5.88|5.84|-23.79|-20.52|-12.48|-19.03|0|0|-23.18|-28.46|6|6|0.75|1.15|0|0|0|0|52396200|56024000|11248000|1482474800|0|0|0||0|749
2022-02-19 17:27:18|new_0222_0346|TPTX|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.66|2.36|0|0|-12.23|-13.2|0|0|-18.16|-20.56|0|0|5.46|4.47|0.85|-0.77|0|0|618970083|1036014000|9823000|1369184500|0|0|0||0|237
2022-02-19 17:27:19|new_0222_0347|IMVT|12|202112|202112|-159|202209|198200|0|0|0|0|0|0|5.34|1.68|0|0|0|0|0|0|0|0|0|0|2.39|2.01|0.86|-0.05|0|0|269958500|527003000|2702000|340349600|0|0|0||0|68
2022-02-19 17:27:20|new_0222_0348|SEEL|87|202109|202109|4|201703|201803|2.83|1.05|293.86|19.04|271.18|27.01|14.81|2.35|1.58|-0.95|-13.79|-25.07|0|0|-146.77|-585.76|2.5|5|3.65|5.16|1.19|1.07|0|0|11949047|76833000|51000|92110500|0|0|0||0|15
2022-02-19 17:27:25|new_0222_0349|QTNT|36|202112|202112|-159|202209|198200|0|0|13.49|9.06|10.47|6.85|39.46|47.09|1.67|-1.82|-24.03|-5.33|0|0|-158.48|-96.55|2.65|2|3.37|4.86|1.28|1.72|0|0|62846029|103779000|55355000|334675000|0|0|0||0|426
2022-02-19 17:27:27|new_0222_0350|ALKT|7|202109|202109|-159|202209|198200|0|0|20.18|10.34|20|11.53|6.76|5.12|0.11|0.07|-7.02|-8.26|0|0|-18.87|-16.05|5.5|5|0.77|1.49|0|0|0|0|245436000|314402000|10891000|1478762900|0|0|0||0|609
2022-02-19 17:27:28|new_0222_0351|IAS|7|202109|202109|-159|202209|198200|0|0|11.34|11.99|10.16|10.55|5.04|4.54|0.69|0.31|-6.4|-10.29|0|0|-5.19|-5.36|6.5|6|0.76|1.64|0|0|0|0|59874000|63777000|1417000|3587925700|0|0|0||0|651
2022-02-19 17:27:29|new_0222_0352|LYEL|7|202109|202109|-159|202209|198200|0|0|257.38|122.52|239.22|134.65|3.09|1.89|0|0|-10.59|-11.04|0|0|-23.99|-24.13|0|0|1.83|3.16|0|0|0|0|665249000|618921000|163093000|1242328400|0|0|0||0|190
2022-02-19 17:27:30|new_0222_0353|TNYA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.69|2.58|0|0|0|0|0|0|0|0|0|0|2.48|4.83|0|0|0|0|162331250|280465000|42897000|501813700|0|0|0||0|100
2022-02-19 17:27:30|new_0222_0354|ICVX|7|202109|202109|-159|202209|198200|0|0|99.65|81.93|82.39|71.85|3.5|3.05|-0.19|-0.19|-16.49|-16.49|0|0|-107.22|-107.22|0|0|1.57|2.81|0|0|0|0|134212000|291271000|548000|602005400|0|0|0||0|28
2022-02-19 17:27:31|new_0222_0355|DNUT|7|202109|202109|-159|202209|198200|0|0|2.74|2.94|1.99|2.29|2.69|2.58|1.41|0.59|0|0|0|0|-2.75|-2.52|6.5|6|2.85|4.29|0|0|0|0|43411500|45509000|838159000|3932317200|0|0|0||0|21000
2022-02-19 17:27:32|new_0222_0356|APLT|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.65|2.65|0|0|0|0|0|0|0|0|0|0|3.61|4.05|1.42|-1.03|0|0|86244667|108802000|1604000|123081900|0|0|0||0|27
2022-02-19 17:27:33|new_0222_0357|FLMN|17|202109|202109|14|201806|202112|19.3|31.13|6.85|6.04|5.91|6.52|1.99|1.72|0.27|0.28|0|0|11.04|9.86|10.81|2.53|3.58|3|1.58|1.63|1.52|1.67|0|0|4177000|3561000|198043000|346482600|0|0|0||0|12
2022-02-19 17:27:35|new_0222_0358|THRY|32|202109|202109|13|201809|202112|10.18|6.96|1.18|1.81|0.53|1.32|6.5|4.62|-14.22|2.01|29.21|-12|0|0|-7.5|24.96|7.11|8|2.22|5.55|0.24|-0.51|0|0|97271320|10374000|70269000|2009942400|0|0|0||0|2313
2022-02-19 17:27:36|new_0222_0359|PRLD|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.14|1.89|0|0|0|0|0|0|0|0|0|0|5.67|10.9|0.71|-1.11|0|0|218381429|320865000|5320000|266966700|0|0|0||0|113
2022-02-19 17:27:37|new_0222_0360|TARS|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.37|2.6|0|0|0|0|0|0|0|0|0|0|1.56|1.57|2.41|2.02|0|0|126037143|183801000|1709000|281431500|0|0|0||0|20
2022-02-19 17:27:38|new_0222_0361|VINC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|6.26|2.13|0|0|0|0|0|0|0|0|0|0|3.74|3.95|-0.56|-0.12|0|0|64720460|122796000|4419000|91409000|0|0|0||0|28
2022-02-19 17:27:39|new_0222_0362|HYLN|9|202109|202109|4|202012|202112|6.01|3.77|0|0|0|0|4.65|1.84|0|0|0|0|0|0|0|0|0|0|9.93|11.08|0.92|-0.34|0|0|347694517|433951000|11294000|640592100|0|0|0||0|91
2022-02-19 17:27:40|new_0222_0363|FTCI|7|202109|202109|-159|202209|198200|0|0|3.61|2.36|3.71|2.88|587.05|3.93|0.24|0.24|-22.48|-28.28|0|0|-113.94|-108.43|1|1|2.59|2.49|0|0|0|0|82008250|140662000|0|501821600|0|0|0||0|216
2022-02-19 17:27:41|new_0222_0364|OTLK|29|202112|202112|-159|202209|198200|0|0|23.9|37.11|14.42|25.5|33.81|69.12|-1.04|-1.06|-45.7|-104.89|0|0|-2872.83|-2077.42|0|0|1.44|1.93|0.88|3.3|0|0|11129192|70150900|224200|302307100|0|0|0||0|9
2022-02-19 17:27:43|new_0222_0365|JANX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.4|2.18|0|0|0|0|0|0|0|0|0|0|4.26|6.17|0|0|0|0|215071000|387507000|1356000|433487900|0|0|0||0|28
2022-02-19 17:27:44|new_0222_0366|PWSC|7|202109|202109|-159|202209|198200|0|0|8.48|7.08|5.89|4.8|2.31|2.1|0.8|0.6|-23.51|-23.51|0|0|-0.97|-1.32|2.5|2|1.57|2.11|0|0|0|0|48970000|91013000|16030000|3741715500|0|0|0||0|2905
2022-02-19 17:27:45|new_0222_0367|OUST|7|202112|202112|-159|202209|198200|0|0|46.88|21.14|46.16|20.68|5.79|3.42|0|0|0|0|0|0|-37.91|-39.2|1|1|4.35|5.18|0.33|-0.27|0|0|225383250|182644000|25210000|709698400|0|0|0||0|200
2022-02-19 17:27:46|new_0222_0368|EAR|8|202106|202106|-159|202209|198200|0|0|13.92|0.42|11.96|2.24|6.13|1.14|-0.29|0.09|0|0|0|0|-62.59|-60.6|8|8|4.39|3.14|6.15|6.29|0|0|114174833|179354000|10763000|35931800|0|0|0||0|238
2022-02-19 17:27:47|new_0222_0369|FORA|7|202109|202109|-159|202209|198200|0|0|62.18|24.85|62.25|23.41|10.79|9.74|0.27|0.8|-6.61|-9.15|0|0|-64.16|-65.77|5|5|1.23|1.14|0|0|0|0|18867425|35934300|1678900|281831100|284428562|282620954|418154|9.02|0|133
2022-02-19 17:27:47|new_0222_0370|TIL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.07|3.67|0|0|0|0|0|0|0|0|0|0|3.46|5.66|0|0|0|0|483359000|515358000|103690000|1690579500|0|0|0||0|382
2022-02-19 17:27:48|new_0222_0371|IDYA|15|202109|202109|-159|202209|198200|0|0|16.7|18.16|21.17|21.87|2.63|2.79|0|0|-14.18|-15.29|0|0|-14.67|-15.48|0|0|2.9|7.55|1.3|-1.67|0|0|179920750|264551000|8941000|632051100|0|0|0||0|83
2022-02-19 17:27:50|new_0222_0372|KRUS|14|202109|202109|3|201906|202003|200.61|205.46|5.57|5.32|5.44|5.33|5.81|5.53|0.25|0.45|0|0|0|0|-19.81|-7.99|2|2|2.83|2.63|1.42|-0.14|0|0|19029083|44421000|123573000|453886300|0|0|0||0|1800
2022-02-19 17:27:51|new_0222_0373|RVP|85|202109|202109|74|200306|202112|27.52|5.07|2.2|1.29|2.79|1.48|22.65|2.96|1.4|0.03|-0.56|0.85|0|0|2.81|71.39|3.27|8|0.92|7.19|0.58|-2.21|0|0|23009559|29947100|76626000|219278200|246817033|250460337|1636886|7.31|-35.57|182
2022-02-19 17:27:55|new_0222_0374|ATER|15|202109|202109|-159|202209|198200|0|0|1.78|0.89|1.18|0.47|11.62|0.96|1.34|0.16|-32.71|-6.87|0|0|-125.46|-162.23|8.5|7|5.08|12.77|1.23|-8.45|0|0|30692500|37470000|1299000|200755700|0|0|0||0|121
2022-02-19 17:27:56|new_0222_0375|HNST|7|202109|202109|-159|202209|198200|0|0|3.39|2.04|3.43|2.15|5.82|4.1|0|0|-8.44|-10.27|0|0|0|0|8|7|7.29|7.41|0|0|0|0|75145000|90344000|53888000|646076600|0|0|0||0|191
2022-02-19 17:27:57|new_0222_0376|IMGO|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.21|3.48|0|0|0|0|0|0|0|0|0|0|2.56|5.29|0|0|0|0|117710750|230353000|7000|564612500|0|0|0||0|20
2022-02-19 17:27:58|new_0222_0377|MPLN|7|202109|202109|-159|202209|198200|0|0|8.96|6.97|3.63|2.68|2.27|1.2|1.6|2.08|-18.53|-22.45|0|0|-6.31|-1.61|3|3|3.73|5.37|-0.24|-0.19|0|0|127617500|225140000|229392000|7495584000|2861104868|2892269032|22788361|4.43|-44.56|2400
2022-02-19 17:27:59|new_0222_0378|FXLV|7|202109|202109|-159|202209|198200|0|0|14.41|10.34|13.64|10.69|10.55|8.89|-0.67|-0.63|-7.61|-7.61|0|0|0|0|9|8|2.52|2.98|0|0|0|0|30880500|52618000|2014000|933521600|0|0|0||0|122
2022-02-19 17:28:00|new_0222_0379|GLUE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.74|2.57|0|0|0|0|0|0|0|0|0|0|4.76|7.18|0|0|0|0|233557250|367034000|11801000|582616500|0|0|0||0|94
2022-02-19 17:28:00|new_0222_0380|GBOX|55|202109|202109|25|201109|201712|49.35|1.83|6.83|7.29|5.25|7.33|289.89|3.37|-0.48|0.02|-1.11|-11.99|0|0|-134.02|-78.89|6.17|7|3.35|5.76|2.82|2.2|0|0|2309817|29707300|2299200|161634300|189034650|185510178|1932813|4.41|-9.5|18
2022-02-19 17:28:03|new_0222_0381|EWCZ|7|202109|202109|-159|202209|198200|0|0|7.57|8.47|5.38|5.72|4.97|6.83|0|0|-12.54|-12.54|0|0|-0.38|0.09|4.5|4|2.67|5.86|0|0|0|0|31502000|25366000|3996000|1380419100|0|0|0||0|158
2022-02-19 17:28:05|new_0222_0382|OCX|28|202109|202109|-159|202209|198200|0|0|102.91|33.95|98.56|38.66|13.62|2.09|0.07|0.02|-17.41|-24.3|0|0|-52.15|-44.03|1|1|1.77|2.89|2.13|-1.94|0|0|18357385|44263000|7637000|164935600|0|0|0||0|51
2022-02-19 17:28:06|new_0222_0383|DAWN|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.32|3.51|0|0|0|0|0|0|0|0|0|0|3.3|5.56|0|0|0|0|201438500|297160000|335000|746342000|0|0|0||0|42
2022-02-19 17:28:07|new_0222_0384|IPSC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.96|2.05|0|0|0|0|0|0|0|0|0|0|2.53|4.04|0|0|0|0|237853500|295152000|60663000|581325600|0|0|0||0|121
2022-02-19 17:28:08|new_0222_0385|NUVL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.33|3.05|0|0|0|0|0|0|0|0|0|0|2.24|3.74|0|0|0|0|116519750|302429000|0|616898400|0|0|0||0|36
2022-02-19 17:28:09|new_0222_0386|AFIB|11|202109|202109|-159|202209|198200|0|0|72.25|0.32|35.59|6.32|4.07|0.71|0.16|0.3|-31.04|-33.58|0|0|-355.41|-73.69|1|1|5.67|2.29|2.22|2.09|0|0|93390750|130454000|19277000|4908400|0|0|0||0|291
2022-02-19 17:28:10|new_0222_0387|CTOS|16|202106|202106|0|201809|201809|142.4|142.4|4.48|3.9|1.18|1.29|1.47|2.27|-18.74|1.82|-49.35|-45.41|0|0|-6.58|-13.4|3.17|3|0.61|0.79|0.14|0.26|0|0|4837994|21086000|1027320000|3483122500|0|0|0||0|380
2022-02-19 17:28:11|new_0222_0388|FRG|43|202106|202106|39|201203|202112|46.43|8.52|1.97|0.9|1.37|0.6|2.76|2.69|1.06|1.68|-8.33|-0.45|4.43|4.09|6.54|14.8|6.39|8|1.83|2.17|1.11|0.1|0|0|38263875|159972000|859529000|2637034600|0|0|0||0|8083
2022-02-19 17:28:14|new_0222_0389|GLSI|10|202109|202109|-159|202209|198200|0|0|0|0|0|0|15.38|11.22|0|0|0|0|0|0|0|0|0|0|0.97|0.82|4.25|-0.11|0|0|17714271|28906000|0|290386300|0|0|0||0|3
2022-02-19 17:28:15|new_0222_0390|RNA|11|202109|202109|-159|202209|198200|0|0|90.86|72.97|101.88|96.37|3.11|2.82|-0.01|0.06|-22.98|-14.34|0|0|-26.01|-30.46|0|0|9.38|8.43|0.8|-0.26|0|0|275682375|413029000|3220000|701715100|0|0|0||0|82
2022-02-19 17:28:16|new_0222_0391|DSP|7|202106|202106|2|202012|202106|389.51|370.5|10.37|2.84|8.39|1.81|45.16|6.13|0.75|0.18|-10.47|-13.45|0|0|23.46|8.07|0|0|7.51|4.5|0|0|0|0|105369200|252271000|20946000|531716700|0|0|0||0|289
2022-02-19 17:28:17|new_0222_0392|NEXI|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.89|1.08|0|0|0|0|0|0|0|0|0|0|1.38|1.76|0|0|0|0|55214800|93242800|4287300|11455800|0|0|0||0|44
2022-02-19 17:28:18|new_0222_0393|OMGA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.27|2.46|0|0|0|0|0|0|0|0|0|0|0.89|1.31|0|0|0|0|129351000|234275000|3785000|318999600|0|0|0||0|65
2022-02-19 17:28:20|new_0222_0394|FTHM|11|202109|202109|-159|202209|198200|0|0|1.69|1.16|1.64|0.98|11|6.68|-0.24|0.24|-7.59|-0.56|0|0|-20.52|-23.76|5|1|3.21|2.83|1.06|-0.37|0|0|13623338|8753000|5511000|334283300|0|0|0||0|38
2022-02-19 17:28:21|new_0222_0395|JOAN|8|202109|202109|4|202012|202112|4.12|5.4|0.48|0.5|0.19|0.18|4.72|3|48.66|5.87|0|0|0|0|18|8.9|8.5|8|4.09|8.39|0|0|0|0|26783333|30900000|1103200000|1269924900|0|0|0||0|27500
2022-02-19 17:28:21|new_0222_0396|LVO|46|202109|202109|-159|202209|198200|0|0|4.85|0.77|4.44|0.61|167.42|84.43|0.49|-9.46|-4.19|1.03|0|0|-322.66|-157.21|3.07|5|5.05|7.29|2.45|0.69|0|0|5785027|12396000|5554000|88057100|0|0|0||0|227
2022-02-19 17:28:23|new_0222_0397|COOK|7|202109|202109|-159|202209|198200|0|0|3.47|2.42|2.93|1.91|3.78|2.29|0.86|0.62|-8.96|-8.96|0|0|-0.98|-5.95|6|5|1.86|3.12|0|0|0|0|30503000|18103000|48356000|1800340500|0|0|0||0|750
2022-02-19 17:28:25|new_0222_0398|PPTA|46|202109|202109|1|202109|202112|16.78|16.38|0|0|0|0|3.3|2.31|0|0|0|0|0|0|0|0|0|0|0.76|0.5|0.67|0.65|0|0|26719488|56082000|72418100|222748400|0|0|0||0|38
2022-02-19 17:28:27|new_0222_0399|ADN|6|202109|202109|-159|202209|198200|0|0|168.68|73.28|175.55|89.85|3.94|2.64|-0.1|-0.1|0.03|0.03|0|0|-145.38|-134.6|0|0|7.44|9.68|0.29|-0.59|0|0|83400300|92492400|7883000|266795400|368513384|347458188|2677372|7.19|-53.05|5
2022-02-19 17:28:28|new_0222_0400|DSGN|7|202109|202109|-159|202209|198200|0|0|3477.18|3531.04|3699.87|4302.93|2.97|3.04|0|0|0|0|0|0|0|0|0|0|2.59|3.91|0|0|0|0|310996000|393718000|5063000|798016100|0|0|0||0|33
2022-02-19 17:28:29|new_0222_0401|UAVS|60|202109|202109|11|201206|201503|100.7|3.06|36.73|14.34|22.16|17.4|4.12|1.22|-0.75|0|-20.54|-16.4|0|0|-60.88|-24.92|2|1|3.21|12.72|-1.24|-1.88|0|0|4072573|32221600|1393300|83006900|121968828|121733442|4845951|1.62|-65.96|11
2022-02-19 17:28:32|new_0222_0402|IMRX|7|202109|202109|-159|202209|198200|0|0|151.36|105.65|130.67|109.47|3.5|2.65|0|0|0|0|0|0|-87.83|-87.83|1.5|1|2.31|4.09|0|0|0|0|66936750|149478000|618600|269981500|0|0|0||0|36
2022-02-19 17:28:33|new_0222_0403|ASXC|125|202109|202109|30|199409|200203|52.32|7.36|42.59|19.04|29.13|29.99|6.84|1.37|0|0.01|-15.27|-32|0|0|-74.33|-42.21|1.14|1|5.96|10.38|0.62|-11.17|0|0|16812860|117751000|14239000|123670400|0|0|0||0|138
2022-02-19 17:28:38|new_0222_0404|INNV|8|202112|202112|1|202109|202112|118.92|166.67|2.96|0.83|3.04|0.98|5.96|1.97|-0.8|0.21|-26.38|-56.85|0|0|-4.74|1.24|7|6|1.1|0.88|0|0|0|0|170843667|216314000|152200000|560056500|0|0|0||0|1800
2022-02-19 17:28:39|new_0222_0405|GTBP|140|202109|202109|37|200712|201703|3.2|0.02|324.3|960.07|150.05|1072.74|3.19|3.01|0.01|-0.19|-0.79|-2.4|0|0|-102.88|-939.26|1.82|1|0.94|2.91|0.51|3.95|0|0|1897073|35713000|72000|60484600|0|0|0||0|3
2022-02-19 17:28:46|new_0222_0406|CVRX|8|202112|202112|-159|202209|198200|0|0|28.05|8.24|11.59|12.47|1.94|1.71|-0.02|0.13|-31.59|-53.37|0|0|0|0|3|2|4.56|2.75|0|0|0|0|94639200|142072000|1425000|107411400|0|0|0||0|63
2022-02-19 17:28:47|new_0222_0407|AVTX|31|202109|202109|11|201509|201806|132.49|144.67|24.59|22.59|21.22|22.81|8.66|4.71|1.57|0.81|-18.69|-32.06|0|0|-105.69|-194.47|2.86|2|2.01|1.38|1.4|1.92|0|0|16455600|71506000|1410000|150794100|0|0|0||0|32
2022-02-19 17:28:48|new_0222_0408|GRPH|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.91|1.8|0|0|0|0|0|0|0|0|0|0|4.11|4.7|0|0|0|0|243391500|394804000|14911000|327118000|0|0|0||0|27
2022-02-19 17:28:49|new_0222_0409|TVTX|46|202106|202106|4|201506|201606|13.47|15.07|5.93|6.3|6.75|7.27|15.99|5.6|2.55|0.73|-6.94|-14.85|0|0|-22.34|-48|5.11|6|10.48|8.77|46.52|1.36|0|0|222918617|551184000|11513000|1393586100|0|0|0||0|262
2022-02-19 17:28:52|new_0222_0410|ABSI|7|202109|202109|-159|202209|198200|0|0|299.32|161.14|251.81|116.55|0|0|1.43|4.18|-19.54|-19.54|0|0|0|0|0|0|2.11|3.77|0|0|0|0|140103000|99450000|45440000|976213300|0|0|0||0|169
2022-02-19 17:28:53|new_0222_0411|SNEX|108|202112|202112|104|199512|202112|80.2|10.84|0.49|0.17|0.47|0.03|1.8|1.3|2.52|8.22|-9.01|-38.91|0|0|2.78|1.84|1.28|1|1.97|0.56|1.1|1.62|0|0|168481503|983400000|216900000|7314222700|1182048528|1168485908|6138050|58.84|1.94|3300
2022-02-19 17:28:57|new_0222_0412|MCBS|28|202112|202112|18|201706|202112|9.15|13.32|2.94|5.92|3.68|5.73|1.88|2.57|0.48|1.72|-1.63|-8.95|2.54|1.67|16.28|12.23|0|0|1.2|0.79|-0.04|0.37|1245603479|2263020000|161826592|458256000|22406000|741917200|0|0|0||0|211
2022-02-19 17:28:59|new_0222_0413|CSPR|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-02-19 17:28:59|new_0222_0414|NPCE|7|202109|202109|-159|202209|198200|0|0|8.85|3.81|6.63|4.21|4.74|3|0.12|0.61|-25.74|-30.89|0|0|-168.9|-168.9|7.5|6|2.36|2.96|0|0|0|0|79964500|123334000|624000|171333100|0|0|0||0|165
2022-02-19 17:29:00|new_0222_0415|KRT|11|202109|202109|3|202103|202112|24.14|24.53|1.39|1.29|1.17|1.14|5.31|3.44|2.75|0.32|-18.44|-18.08|0|0|12.16|10.92|8.5|8|0.34|0.24|0|0|0|0|2568429|1679000|94041000|444037900|0|0|0||0|638
2022-02-19 17:29:01|new_0222_0416|AKYA|7|202109|202109|-159|202209|198200|0|0|12.52|9.33|11.7|9.76|4.26|4.15|0.43|0.24|-24.07|-27.94|0|0|-33.45|-32.8|5.5|5|1.32|1.44|0|0|0|0|71077750|120150000|6492000|481864400|0|0|0||0|169
2022-02-19 17:29:02|new_0222_0417|TALS|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.29|2.47|0|0|0|0|0|0|0|0|0|0|1.75|3.46|0|0|0|0|202635750|254734000|2994000|377577800|622497183|621835126|2483892|15.29|0|107
2022-02-19 17:29:03|new_0222_0418|TLMD|7|202109|202109|-159|202209|198200|0|0|6.76|2.04|4.26|1.34|4.53|0.72|0.49|0.41|-11.79|-24.37|0|0|-39.38|-35.22|3.33|3|1.91|2.34|1.14|0.79|0|0|41289000|37727000|3855000|165245100|0|0|0||0|226
2022-02-19 17:29:04|new_0222_0419|TKNO|7|202109|202109|0|202106|202106|186.49|186.49|15.1|13.2|11.29|10.33|4.38|3.92|0.13|0.08|-15.43|-15.07|0|0|-3|-5.13|4.5|4|0.75|0.8|0|0|0|0|56406750|98013000|22451000|487496700|0|0|0||0|194
2022-02-19 17:29:04|new_0222_0420|AVTE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.22|1.6|0|0|0|0|0|0|0|0|0|0|3.02|1.83|0|0|0|0|63310500|180878000|745000|106920600|0|0|0||0|8
2022-02-19 17:29:05|new_0222_0421|SNPO|7|202109|202109|-159|202209|198200|0|0|1.96|2.06|1.45|1.61|1.98|2.13|0.94|0.59|-27.27|-27.27|0|0|-1.69|-2.61|5.5|5|0.88|1.61|0|0|0|0|55710500|60591000|21029000|1981026400|0|0|0||0|1302
2022-02-19 17:29:06|new_0222_0422|MXCT|5|202109|202109|-159|202209|198200|0|0|22.92|23.6|23.99|25.37|8.16|3.87|0.14|0.15|-13.96|-28.1|0|0|-18.5|-12.15|6.5|5|1.74|3.43|0.18|-0.73|0|0|37769193|255888200|7835200|767534300|0|0|0||0|65
2022-02-19 17:29:07|new_0222_0423|CYT|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.97|2.03|0|0|0|0|0|0|0|0|0|0|4.6|6.75|0|0|0|0|123398000|199822000|1634000|202345100|0|0|0||0|31
2022-02-19 17:29:08|new_0222_0424|BMEA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|552.9|1.13|0|0|0|0|0|0|0|0|0|0|4.1|5.62|0|0|0|0|123787250|189405000|5823000|26978800|0|0|0||0|47
2022-02-19 17:29:09|new_0222_0425|BDSX|9|202109|202109|-159|202209|198200|0|0|6.87|1.68|8.95|1.94|12.9|8.92|0.44|1.87|-13.95|-32.81|0|0|-3230.16|-407.49|7.2|6|1.33|1.56|0.43|-1.13|0|0|35003571|47913000|4432000|125021000|0|0|0||0|200
2022-02-19 17:29:10|new_0222_0426|ANGN|8|202109|202109|-159|202209|198200|0|0|109.57|-5.61|110.78|28.62|4.18|1.35|-0.2|0.01|-28.9|-37.79|0|0|-320.7|-233.82|1.25|1|1.42|1.07|0|0|0|0|68299000|102736000|4652000|-15862200|0|0|0||0|53
2022-02-19 17:29:11|new_0222_0427|IBEX|15|202112|202112|6|202006|202112|71.11|15.91|0.68|0.49|0.73|0.54|6.01|2.58|1.53|0.41|-12.69|-0.31|0|0|0.19|13.36|0|0|0.39|0.21|1.56|0.82|0|0|40557636|51531000|120669000|224245900|0|0|0||0|24243
2022-02-19 17:29:13|new_0222_0428|COGT|19|202109|202109|-159|202209|198200|0|0|11.47|9.07|12.19|12.91|2.51|2.93|0|0|-31.86|-10.68|0|0|-81.83|-138.16|0|0|3.07|3.42|2.05|1.3|0|0|103131933|202888000|4590000|210087200|0|0|0||0|15
2022-02-19 17:29:14|new_0222_0429|XPOF|4|202106|202106|-159|202209|198200|0|0|7.56|9.8|5.9|8.06|276.31|379.67|50.21|81.36|0|0|0|0|0|0|0|0|1.42|2.77|0|0|0|0|13776500|20203000|12587000|1157269900|0|0|0||0|600
2022-02-19 17:29:15|new_0222_0430|OMIC|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.34|2.37|0|0|0|0|0|0|0|0|0|0|1.08|1.6|0|0|0|0|226430250|357013000|4917000|485851300|0|0|0||0|200
2022-02-19 17:29:16|new_0222_0431|ABOS|7|202109|202109|-159|202209|198200|0|0|238.57|51.26|280.34|157.96|1.87|1.17|0|0|0|0|0|0|0|0|0|0|1.41|2.49|0|0|0|0|88490000|199964000|13000|73615200|0|0|0||0|7
2022-02-19 17:29:17|new_0222_0432|RXST|7|202109|202109|1|202106|202109|36.03|31.47|14.6|9.39|15.06|12.26|2.17|2.04|-0.01|0.26|-2.29|-2.29|0|0|0|0|1|1|3.47|1.39|0|0|0|0|90837250|168263000|16552000|179104400|0|0|0||0|171
2022-02-19 17:29:18|new_0222_0433|SFT|9|202109|202109|-159|202209|198200|0|0|1.78|0.44|2.12|0.53|27.46|2.37|0.63|1.66|0|0|0|0|-42.1|-45.34|2.75|3|11.12|19.9|0.79|0.77|0|0|156632167|247532000|5972000|224024900|0|0|0||0|824
2022-02-19 17:29:19|new_0222_0434|RPID|7|202109|202109|-159|202209|198200|0|0|27.12|9.47|25.8|15.72|2.56|1.87|0.55|0.35|-21.66|-21.66|0|0|-60.56|-57.55|1|1|0.81|1.15|0|0|0|0|119586750|219588000|8633000|220402600|0|0|0||0|160
2022-02-19 17:29:20|new_0222_0435|DIBS|7|202109|202109|1|202109|202112|102090.16|102540.98|6.03|3.08|5.73|3.63|4.5|2.89|0|0|-17.77|-26.2|0|0|0|0|8.5|8|2.91|3.9|0|0|0|0|114344750|167094000|4585000|306732300|0|0|0||0|309
2022-02-19 17:29:21|new_0222_0436|WEBR|7|202112|202112|2|202106|202112|10.92|10.14|0.88|0.82|0.58|0.77|67.79|67.79|10.26|115.3|0|0|0|0|6.78|6.06|8|8|9.32|9.32|0|0|0|0|160783200|46199000|240461000|1610143800|0|0|0||0|2534
2022-02-19 17:29:21|new_0222_0437|ZVIA|4|202106|202106|-159|202209|198200|0|0|5.9|3.9|5.95|3.95|0|0|0|0|0|0|0|0|0|0|0|0|2.2|4.15|0|0|0|0|9370500|6380000|3151000|448813100|0|0|0||0|15
2022-02-19 17:29:22|new_0222_0438|NEX|24|202109|202109|6|201803|201909|42.89|76.25|1.36|0.99|1.18|0.71|3.14|1.7|0.77|0.71|-32.17|-23.61|0|0|-16.08|-21.62|2.3|1|4.73|2.3|1.86|-1.85|0|0|160920000|135525000|650838000|1113424100|0|0|0||0|1969
2022-02-19 17:29:24|new_0222_0439|HQI|79|202109|202109|39|201203|202112|36.02|25.1|2|14.25|2.08|14.41|5.56|6.11|0.14|0.07|0.9|0.9|1.16|1.14|-27.53|26.89|6.38|9|0.27|0.69|0.89|-0.71|0|0|3631840|4789400|3848300|276327500|0|0|0||0|32230
2022-02-19 17:29:27|new_0222_0440|HOWL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.45|1.94|0|0|0|0|0|0|0|0|0|0|3.13|2.83|0|0|0|0|132710750|170438000|2752000|158033800|0|0|0||0|36
2022-02-19 17:29:28|new_0222_0441|TERN|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.79|1.04|0|0|0|0|0|0|0|0|0|0|3.31|2.32|0|0|0|0|111020167|177196000|927000|1443800|0|0|0||0|30
2022-02-19 17:29:29|new_0222_0442|KLDO|16|202109|202109|-159|202209|198200|0|0|185.38|79.13|207.22|112.37|6.09|4.04|0.58|0.74|-28.84|-31.63|0|0|-135.82|-143.58|0|0|5.77|5.02|-0.42|-2.63|0|0|72606500|55657000|7339000|83845500|0|0|0||0|82
2022-02-19 17:29:30|new_0222_0443|LSF|10|202109|202109|-159|202209|198200|0|0|8.54|2.24|8.35|3.33|3.78|1.74|0|0|-11.75|-0|0|0|-27.45|-28.46|3.4|3|4.75|3.37|0.38|0.37|0|0|43148257|39623100|4139200|78494700|0|0|0||0|150
2022-02-19 17:29:31|new_0222_0444|KLTR|7|202109|202109|-159|202209|198200|0|0|6.63|1.96|6.5|2.46|8.98|4.44|-0.2|0.64|-13.26|-13.26|0|0|0|0|9|8|0.59|0.67|0|0|0|0|64060250|179740000|8243000|309113700|0|0|0||0|408
2022-02-19 17:29:32|new_0222_0445|PECO|28|202112|202112|2|202106|202112|135.67|126.54|9.83|11|4.78|6.12|1.41|1.74|1.21|0.88|0.03|-7.14|2.14|3.13|-0.21|0.35|2.14|2|0.99|1.98|0|0|0|0|28154040|98136000|24823000|5860255600|0|0|0||0|290
2022-02-19 17:29:33|new_0222_0446|RAIN|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.5|2.31|0|0|0|0|0|0|0|0|0|0|2.77|3.58|0|0|0|0|106675250|150081000|594000|190810100|0|0|0||0|17
2022-02-19 17:29:34|new_0222_0447|OTRK|79|202109|202109|1|201803|201806|17.13|19.99|82.07|0.89|75.29|1.1|15.32|2.31|-0.15|0.89|-15.57|-9.76|0|0|-400.83|-21.46|3.51|8|7.82|12.79|0.91|-0.92|0|0|15489807|75303000|7166000|91979900|0|0|0||0|726
2022-02-19 17:29:37|new_0222_0448|KRON|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.99|1.92|0|0|0|0|0|0|0|0|0|0|6.18|9.57|0.34|0.27|0|0|287450857|398382000|42564000|367377800|0|0|0||0|95
2022-02-19 17:29:38|new_0222_0449|AVO|10|202109|202109|5|202009|202112|30.27|22.65|1.53|1.22|1.43|1.14|2.53|1.89|0.4|0.31|-4.49|0.18|0|0|6.46|6.76|4.5|4|0.84|0.41|0.53|1|0|0|68973250|84500000|468000000|1087311500|0|0|0||0|2800
2022-02-19 17:29:39|new_0222_0450|RLYB|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|1.64|0|0|0|0|0|0|0|0|0|0|0.78|1.49|0|0|0|0|141920500|186978000|445000|119542200|0|0|0||0|31
2022-02-19 17:29:40|new_0222_0451|ORIC|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.45|1.99|0|0|0|0|0|0|0|0|0|0|8.43|6.74|2.2|-0.51|0|0|209272625|289519000|1825000|289394900|0|0|0||0|74
2022-02-19 17:29:41|new_0222_0452|CLNN|7|202109|202109|-159|202209|198200|0|0|1325.09|386.36|1196.71|465.98|564.12|44.85|2.12|3.37|-1.25|-3.08|0|0|0|0|1|1|1.71|3.66|-0.63|-0.63|0|0|57718750|60552000|7586000|213654400|0|0|0||0|74
2022-02-19 17:29:42|new_0222_0453|VERA|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.68|6.65|0|0|0|0|0|0|0|0|0|0|0.43|1.14|0|0|0|0|70243750|86191000|0|482346500|0|0|0||0|9
2022-02-19 17:29:43|new_0222_0454|TH|17|202109|202109|9|201806|202009|215.38|58.04|2.49|2.53|1.05|1.31|12.82|4.04|3.2|3.52|1.8|4.24|0|0|-1.17|-3.64|4|4|1.09|0.89|2.03|1.58|0|0|9656080|30641000|304564000|659617200|0|0|0||0|496
2022-02-19 17:29:45|new_0222_0455|CNVY|7|202109|202109|-159|202209|198200|0|0|2.62|2.34|1.94|1.72|1.29|1.14|0.51|0.35|-26.07|-29.97|0|0|-0.69|-0.32|4.5|4|0.59|0.2|0|0|0|0|33029250|36441000|19318000|764944500|0|0|0||0|3195
2022-02-19 17:29:45|new_0222_0456|LABP|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.11|2.06|0|0|0|0|0|0|0|0|0|0|1.26|0.37|0|0|0|0|72930833|102670000|780000|90461400|0|0|0||0|33
2022-02-19 17:29:46|new_0222_0457|XPRO|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.65|2.52|1.37|-0.15|0|0|0|0|0|0|0|0|13823516|14.19|-13.36|
2022-02-19 17:29:48|new_0222_0458|AVIR|9|202109|202109|3|202103|202112|152.89|33.04|4.75|-0.47|9.06|3.68|4.85|1.28|0|0|0|0|0|0|4.27|4.27|0|0|5.11|3.13|-5.59|-6.74|0|0|511832000|839660000|26000|-96721900|0|0|0||0|56
2022-02-19 17:29:49|new_0222_0459|ELYM|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.12|1.57|0|0|0|0|0|0|0|0|0|0|2.01|3|0|0|0|0|78474500|146018000|0|131740000|0|0|0||0|28
2022-02-19 17:29:50|new_0222_0460|GAN|11|202109|202109|1|202003|202006|6480.78|7035.73|12.7|3.26|11.66|3.47|9.62|1.6|0|0|-16.92|-15.85|0|0|-20.64|-12.17|7.33|6|5.56|6.78|1.02|0.55|0|0|55604125|50305000|1897000|337443200|0|0|0||0|246
2022-02-19 17:29:51|new_0222_0461|NLTX|35|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|1.47|0|0|0|0|0|0|0|0|0|0|3.69|1.81|-3.5|1.93|0|0|99365047|154924000|17265000|66550700|0|0|0||0|98
2022-02-19 17:29:52|new_0222_0462|IBRX|6|202109|202109|-159|202209|198200|0|0|6377.29|3796.83|6031.71|3373.73|0|0|-1.7|-1.61|-3.34|-5.13|0|0|-262.57|-262.57|0|0|2.44|3.09|1.23|-2.49|0|0|89191000|80372000|103977000|2638796600|0|0|0||0|538
2022-02-19 17:29:54|new_0222_0463|ARQT|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.21|2.87|0|0|0|0|0|0|0|0|0|0|3.65|4.21|1.7|0.35|0|0|234639000|367270000|5160000|675854500|0|0|0||0|143
2022-02-19 17:29:55|new_0222_0464|OB|7|202109|202109|1|202106|202109|42.46|37.64|0.73|0.55|0.86|0.72|3.56|3.46|1.05|1.05|-23.88|-23.88|0|0|-21.01|-21.01|9|8|0.44|0.38|0|0|0|0|195616000|482447000|24782000|530665000|0|0|0||0|863
2022-02-19 17:29:56|new_0222_0465|PRAX|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.06|2.99|0|0|0|0|0|0|0|0|0|0|3.77|4.06|2|1.85|0|0|200044000|314370000|4653000|569289300|0|0|0||0|67
2022-02-19 17:29:57|new_0222_0466|HOOK|15|202109|202109|-159|202209|198200|0|0|10.61|-0.28|15.11|3.82|2.07|0.67|0.02|0.05|-20.7|-24.45|0|0|-89.24|-51.84|0|0|3.4|7.15|0.99|0.39|0|0|102101167|82269000|20935000|-5458600|0|0|0||0|136
2022-02-19 17:29:58|new_0222_0467|FSBC|8|202112|202112|3|202103|202112|10.44|11.53|-2.13|-0.52|5.22|5.83|2.34|2.2|0.16|0.12|0|0|0|0|19.92|19.52|0|0|0.57|0.9|0|0|2057536000|2285890000|604654400|588600000|1773000|-43470000|0|0|0||0|156
2022-02-19 17:29:59|new_0222_0468|NGM|15|202109|202109|-159|202209|198200|0|0|11.07|12.62|13.7|17.6|4.16|3.82|0|0|-10.63|-8.25|0|0|-28.17|-35.97|0|0|2.72|2.26|2.18|0.91|0|0|302611429|383429000|11452000|967932200|0|0|0||0|210
2022-02-19 17:30:00|new_0222_0469|RXDX|7|202109|202109|-159|202209|198200|0|0|329.66|493.36|336.9|466.62|3.78|5.87|-0.01|0.03|-25.93|-23.7|0|0|-32.26|-35.82|0|0|2.42|4.07|0|0|0|0|237234250|279116000|1362000|1260540000|0|0|0||0|36
2022-02-19 17:30:02|new_0222_0470|PSNL|15|202109|202109|-159|202209|198200|0|0|7.88|3.54|8.72|6.71|4.23|1.85|-0.16|0.01|-23.83|-18.94|0|0|-46.36|-20.57|3.6|2|4.05|3.94|1.36|1.01|0|0|174500667|305230000|72612000|300548500|0|0|0||0|235
2022-02-19 17:30:05|new_0222_0471|PRTH|22|202109|202109|4|202009|202109|24.42|35.05|2.18|2.85|0.92|1.06|2.8|13.1|-2.37|4.75|-1.43|-5.03|0|0|-2.15|-6.27|6|5|0.16|0.35|0.03|-2.84|0|0|5920245|16974000|24915000|1373937200|0|0|0||0|479
2022-02-19 17:30:08|new_0222_0472|ALTG|13|202109|202109|-159|202209|198200|0|0|0.86|0.86|0.37|0.4|2.13|3.51|3.47|3.72|-2.66|-4.74|0|0|-3.54|-3.81|7|7|1.83|0.62|1.78|0.4|0|0|4201683|1200000|338300000|980712900|0|0|0||0|2000
2022-02-19 17:30:10|new_0222_0473|FDMT|9|202109|202109|-159|202209|198200|0|0|43.7|32.03|48.75|34.63|3.64|3.15|0|0|0|0|0|0|-39.21|-32.3|0|0|3.44|4.35|0.53|0.53|0|0|155630750|161675000|8789000|543450300|0|0|0||0|121
2022-02-19 17:30:12|new_0222_0474|STGW|3|202109||-159|202209|198200|0|0|0|0|0|0|3.51|5.58|1.92|3.28|0|0|0|0|0|0|0|0|1.6|1.23|1.09|1.66|0|0|103723000|115489000|453393000|2996953700|684790413|659837286|7904475|8.67|245.42|
2022-02-19 17:30:16|new_0222_0475|VIRX|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.77|1.38|0|0|0|0|0|0|0|0|0|0|3|2.28|0|0|0|0|120961667|110983000|987000|35682700|0|0|0||0|24
2022-02-19 17:30:17|new_0222_0476|RIDE|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.11|1.25|0|0|0|0|0|0|0|0|0|0|10.93|13.96|0.62|-5.21|0|0|454133750|233831000|362391000|429365600|0|0|0||0|320
2022-02-19 17:30:19|new_0222_0477|DNAY|7|202109|202109|-159|202209|198200|0|0|35.61|22.35|30.29|22.09|4|3.08|-0.09|0.14|-26.64|-35.38|0|0|-76.83|-62.48|2|2|1.89|3.48|0|0|0|0|66217500|109802000|1468000|221303800|0|0|0||0|133
2022-02-19 17:30:20|new_0222_0478|CURI|7|202109|202109|-159|202209|198200|0|0|10.81|4.18|8.41|5.18|5.12|1.82|0|0|-14.44|-16.97|0|0|-41.45|-37.1|4|4|8.83|5.53|0.78|0.71|0|0|77572750|80843000|1278000|231195400|0|0|0||0|63
2022-02-19 17:30:22|new_0222_0479|CURV|7|202109|202109|1|202106|202109|44.95|35.22|1.63|1.02|1.4|0.8|0|0|-6.68|-1.59|0|0|0|0|8.74|-9.92|9|8|1.87|1.91|0|0|0|0|106521750|61849000|352042000|1292016600|0|0|0||0|7308
2022-02-19 17:30:23|new_0222_0480|XGN|23|202109|202109|-159|202209|198200|0|0|3.64|2.25|3.89|3.58|3.33|2.07|-1.34|0.3|-20.85|-31.55|0|0|-174.39|-22.83|6.42|5|1.26|0.41|0.03|-0.17|0|0|42378158|106766000|3446000|108511600|0|0|0||0|183
2022-02-19 17:30:25|new_0222_0481|ZY|7|202109|202109|-159|202209|198200|0|0|143.29|13.72|153.1|31.84|3.82|1.44|0.03|0.17|-26.96|-40.49|0|0|0|0|1|1|2.97|4.6|0|0|0|0|351537250|496247000|54572000|269035400|0|0|0||0|762
2022-02-19 17:30:26|new_0222_0482|CSSE|23|202109|202109|5|201709|201812|81.77|4.48|5.29|2.19|5.38|2|4.1|1.77|0.58|0.45|0|0|0|0|-5.21|-31.03|3.72|3|2.86|5.27|1.45|0.26|0|0|10875895|66948000|0|208420200|0|0|0||0|99
2022-02-19 17:30:28|new_0222_0483|IMPL|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.23|2.62|0.39|0.39|0|0|0|0|0|0|0|0|2.34|2.05|0|0|0|0|45949750|111289000|3278000|116826000|0|0|0||0|64
2022-02-19 17:30:29|new_0222_0484|FHTX|9|202109|202109|-159|202209|198200|0|0|543.22|872.06|658.16|983.57|5.92|10.48|0.12|0.25|0|0|0|0|-109.6|-111.4|0|0|1.74|2.53|1.17|1.45|0|0|104995143|120842000|57952000|747356900|0|0|0||0|95
2022-02-19 17:30:30|new_0222_0485|CGEM|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.52|1.52|0|0|0|0|0|0|0|0|0|0|4.74|7.06|0|0|0|0|271175167|321044000|89000|355095800|0|0|0||0|33
2022-02-19 17:30:31|new_0222_0486|PLM|95|202106|202106|1|200312|200403|122.46|135.23|0|0|130.88|130.88|6.29|0.71|0|0|0|0|0|0|-42.63|-49.35|0|0|1.08|0.44|1.15|0.1|0|0|9026188|7490000|422252000|299102800|254210796|254210796|268486|2.52|-41.94|21
2022-02-19 17:30:35|new_0222_0487|VOR|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.26|1.86|0|0|0|0|0|0|0|0|0|0|3.84|4.81|0|0|0|0|141963000|225968000|22006000|207336000|0|0|0||0|122
2022-02-19 17:30:36|new_0222_0488|VMD|19|202109|202109|16|201712|202112|19.95|23.33|2.59|1.73|2.81|1.97|4.78|2.48|0.13|0.07|0.37|0.86|0|0|28.78|11.19|8.57|8|2.58|3.55|1.16|1.51|0|0|16910250|26867000|59036000|201316200|221930240|227692640|558431|5.6|-31.12|597
2022-02-19 17:30:37|new_0222_0489|KNTE|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.2|2.27|0|0|0|0|0|0|0|0|0|0|3.35|3.96|0.22|0.22|0|0|220267500|223228000|291000|551066900|0|0|0||0|31
2022-02-19 17:30:38|new_0222_0490|FBRX|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.71|0.72|0|0|0|0|0|0|0|0|0|0|5.02|6.12|3.4|5.42|0|0|42985167|45665000|70000|-14090200|0|0|0||0|10
2022-02-19 17:30:39|new_0222_0491|MDVL|7|202109|202109|-159|202209|198200|0|0|15.65|1.15|17.85|2.53|6.09|1.47|0.16|0.34|0|0|0|0|-71.4|-81.86|2|1|0.92|1.61|0.66|0.6|0|0|47532000|35875000|7534000|20578500|0|0|0||0|224
2022-02-19 17:30:40|new_0222_0492|GNLN|15|202109|202109|-159|202209|198200|0|0|0.74|0.68|0.32|0.14|2.99|0.44|-0.24|0.06|-93.69|-15.83|0|0|-22.4|-26.1|4.7|3|9.73|4.84|2.58|-1.24|0|0|31069233|13215000|29295000|100005900|0|0|0||0|264
2022-02-19 17:30:41|new_0222_0493|RPHM|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.28|1.34|0|0|0|0|0|0|0|0|0|0|2.91|1.02|0|0|0|0|117474750|157734000|200000|51090300|0|0|0||0|34
2022-02-19 17:30:42|new_0222_0494|XL|7|202109|202109|3|202103|202112|25.75|13.37|49.54|5.15|67.63|25.07|5.28|1.25|0|0|-27.71|-41.01|0|0|2.54|1.68|1|1|8.3|7.03|-1.04|-1.04|0|0|371166000|366748000|7672000|94851200|0|0|0||0|150
2022-02-19 17:30:43|new_0222_0495|YELL|152|202112|202112|96|199503|201903|30.38|9.29|0.26|0.33|0.13|0.12|1.29|3.47|-0.88|-3.66|-34.96|-53.02|6.35|7.37|-6.78|-11.68|2.52|3|9.2|4.14|2.08|2.57|0|0|100392716|310700000|1317100000|1568507000|0|0|0||0|32000
2022-02-19 17:30:47|new_0222_0496|ATCX|15|202109|202109|5|201812|202003|445.59|32.28|1.14|1.43|0.25|0.35|1.24|0.37|-0.53|-3.78|-21.73|-11.86|0|0|-1.32|-2.41|8.75|8|0.6|0.96|0.05|-0.41|0|0|9035123|4515000|13059000|729979800|0|0|0||0|3550
2022-02-19 17:30:49|new_0222_0497|MIRM|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|4.8|8.67|0|0|0|0|0|0|0|0|0|0|1.82|1.48|1.99|-1.45|0|0|152548909|190034000|2724000|298032500|0|0|0||0|137
2022-02-19 17:30:50|new_0222_0498|BLFY|6|202112|202112|-159|202209|198200|0|0|-3.83|1.86|8.42|8.34|1.19|0.97|1.14|0.43|-66.51|-68.99|0|0|-3.5|-6.27|0|0|1.57|1.77|0|0|1452547620|1247040000|700795580|518338000|53583000|84446200|0|0|0||0|168
2022-02-19 17:30:51|new_0222_0499|ALTM|17|202106|202106|14|201806|202112|91.36|27.52|8.48|10.87|8.78|15.83|12958.12|10.35|1.54|-1.3|0|0|0|0|-167.17|44.9|2.14|2|4.24|8.07|3.09|-0.6|0|0|66060444|75092000|190792000|1594065000|0|0|0||0|2
2022-02-19 17:30:52|new_0222_0500|ATOS|47|202109|202109|-159|202209|198200|0|0|263.43|996.8|308.04|1165.35|4.37|1.49|0.17|0.07|-33.74|-90.51|0|0|-141.32|-172.4|1.44|1|4.96|13.66|0.01|-4.41|0|0|16572198|140041000|23400|75220000|0|0|0||0|6
2022-02-19 17:30:54|new_0222_0501|CRMD|51|202109|202109|-159|202209|198200|0|0|408.12|552.59|459.63|885.65|8.21|2.55|0.68|0.41|-27.63|-32.06|0|0|-735.14|-43.42|1|1|6.03|4.83|0.7|0.76|0|0|18451229|71969400|2296300|105132500|0|0|0||0|35
2022-02-19 17:30:57|new_0222_0502|SERA|7|202109|202109|-159|202209|198200|0|0|3584.81|1466.55|4022.99|2543.26|1.84|1.41|-0.04|-0.01|-19.53|-19.53|0|0|0|0|1|1|0.57|0.62|0|0|0|0|71094250|119977000|1185000|90925800|0|0|0||0|76
2022-02-19 17:30:58|new_0222_0503|GMTX|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.82|0.89|0|0|0|0|0|0|0|0|0|0|3.3|4.72|0|0|0|0|167510667|150069000|180000|-17964000|0|0|0||0|3
2022-02-19 17:30:59|new_0222_0504|PRTG|84|202109|202109|70|200109|201903|10.38|0.22|8.14|12.45|17.62|31.32|3.95|1.19|0.2|0.15|-15.15|-1.91|0|0|-104.46|-44.51|0|0|0.61|1.07|29.29|-0.09|0|0|10652808|27261000|3400|165423900|0|0|0||0|1
2022-02-19 17:31:02|new_0222_0505|FNCH|7|202109|202109|-159|202209|198200|0|0|37.73|16.6|37.68|19.75|2.77|2.15|-0.01|0.01|-17.52|-19.22|0|0|-38.44|-35.07|0|0|0.68|0.53|0|0|0|0|152517250|149200000|19546000|324162600|473126350|473028644|1608111|9.97|0|191
2022-02-19 17:31:03|new_0222_0506|IKNA|7|202109|202109|-159|202209|198200|0|0|34.9|18.86|36.22|31.87|2.8|2.22|0|0|-22.72|-29|0|0|-46.98|-46.12|0|0|3.43|5.25|0|0|0|0|238351000|245899000|8968000|204372300|0|0|0||0|33
2022-02-19 17:31:04|new_0222_0507|OYST|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.33|3.47|0.3|0.3|0|0|0|0|0|0|0|0|2.86|9.52|0.6|2.76|0|0|143380455|184166000|2627000|335505800|0|0|0||0|62
2022-02-19 17:31:05|new_0222_0508|DMS|15|202109|202109|12|201812|202112|140.83|42.38|1.56|1.15|0.68|0.48|1.29|1.3|-5.43|-8.75|-5.65|-9.62|0|0|-6.6|-3.2|8.5|8|0.3|0.27|0.55|1.11|0|0|8307400|18732000|19719000|459552700|0|0|0||0|400
2022-02-19 17:31:07|new_0222_0509|REPX|92|202112|202112|56|200509|201909|8680026.83|56.3|6.88|2.37|4.45|1.97|4.09|1.61|0.3|0.27|0|0|0|0|-12.81|-16.1|1.89|7|0.29|0.35|0.89|-1.64|0|0|1207900|8317000|362513000|420847600|0|0|0||0|54
2022-02-19 17:31:10|new_0222_0510|APG|9|202106|202106|-159|202209|198200|0|0|1.21|1.36|0.93|1.09|1.71|2.05|0.83|0.64|0|0|0|0|-2.16|0.31|5.33|4|2.23|1.84|0.92|1.75|0|0|746873673|1128000000|439000000|5052390400|0|0|0||0|13000
2022-02-19 17:31:11|new_0222_0511|BNL|21|202109|202109|5|202009|202112|44.59|42.79|14.42|15.4|9.35|10.66|1.34|1.57|0.94|0.62|0|0|4.13|4.13|2.17|2.16|2.19|2|2.92|2.43|1.33|1.52|0|0|31465611|16182000|9791000|5738231500|0|0|0||0|71
2022-02-19 17:31:13|new_0222_0512|OPCH|103|202109|202109|92|199812|202112|55.83|60.98|0.62|1.81|0.39|1.55|2.08|4.63|-0.91|1.03|-5.01|0.71|0|0|-7.37|3.78|3.66|6|7.35|1.63|0.82|1.42|0|0|27504692|200856000|178780000|5846530000|0|0|0||0|5852
2022-02-19 17:31:16|new_0222_0513|ASO|10|202109|202109|5|202009|202112|6.07|5.97|0.5|0.57|0.45|0.56|2.31|2.5|0.87|0.5|-5.42|12.53|0|0|21.38|29.27|7.6|8|10.78|9.97|1.42|1.68|0|0|511592571|401297000|1445517000|3729559500|0|0|0||0|22000
2022-02-19 17:31:17|new_0222_0514|DBRG|48|202109|202109|13|201406|201709|28.26|128.55|12.24|6.99|2.81|2.18|1.05|4.15|1.12|2.22|3.84|31.14|10.99|9.15|0.22|-3.46|1.78|2|5.18|4.49|1.62|1.31|0|0|364956040|1277733000|518547000|12449890400|0|0|0||0|300
2022-02-19 17:31:19|new_0222_0515|BIPC|11|202112|202112|1|202003|202006|6.7|7.72|5.28|5.43|1.89|2.35|1.08|1.24|-1.74|-1.73|0|0|2.94|2.99|-12.93|-11.46|3.4|3|2.52|2.76|1.33|1.09|0|0|272000000|469000000|4803000000|8928642300|4305028506|5007642338|26085238|68.26|-5.59|1700
2022-02-19 17:31:20|new_0222_0516|FHI|96|202112|202112|92|199812|202112|15.96|12.72|3.17|2.47|3.15|2.66|8.21|2.96|0.67|0.2|6.33|5.27|2.79|2.86|27.3|21.42|7.11|7|5.31|3.15|1.03|0.72|0|0|238102188|426674000|161139000|3321926000|0|0|0||0|1986
2022-02-19 17:31:24|new_0222_0517|MLKN|152|202109|202109|126|199003|202109|35.79|50.8|0.95|1.39|0.89|0.88|6.52|2.14|-3.32|0.95|3.77|-5|1.58|1.85|14.64|-0.89|3.82|7|3.21|2.79|1.09|0.73|0|0|114946478|234700000|1003700000|4209757100|0|0|0||0|7600
2022-02-19 17:31:29|new_0222_0518|PIPR|76|202112|202112|72|200312|202112|32.09|14.28|1.94|1.35|1.39|1.77|1.11|2.57|0.42|0.18|8.91|8.68|1.8|1.05|2.76|23.08|0|0|5.54|1.34|1.79|1.71|0|0|98402863|571068000|122615000|2254814000|0|0|0||0|1511
2022-02-19 17:31:32|new_0222_0519|CSTM|38|202109|202109|35|201303|202112|33.21|8.04|0.58|0.7|0.28|0.38|37.1|9.39|-16.29|9.67|-26|-6.54|0|0|5.11|11.66|3.29|3|1.19|1.49|1.72|1.12|0|0|442187133|476718900|2200330300|4761079100|0|0|0||0|12000
2022-02-19 17:31:34|new_0222_0520|ETWO|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.77|0.85|0.26|0.28|0|0|0|0|0|0|0|0|4.38|4.4|0.75|1.36|0|0|125647967|56462000|82331000|3769238400|0|0|0||0|2436
2022-02-19 17:31:35|new_0222_0521|COUR|8|202112|202112|-159|202209|198200|0|0|11.43|6.3|8.51|6.66|5.9|4.63|0|0|-12.27|-15.29|0|0|-34.99|-32.02|7|6|3.62|3.9|0|0|0|0|600939400|821775000|41046000|2614237300|0|0|0||0|779
2022-02-19 17:31:36|new_0222_0522|AHCO|15|202109|202109|2|201812|201906|138.17|117.62|2.94|2.43|1.34|1.34|10.03|1.54|0.68|1.11|-20.3|-19.07|0|0|-11.46|1.92|4.29|3|1.29|5.38|0.08|1.95|0|0|84065800|336654000|490248000|4915923600|0|0|0||0|8700
2022-02-19 17:31:37|new_0222_0523|MSGE|12|202112|202112|2|202006|202012|65.08|52.9|2.51|2.96|3.67|2.15|0.85|1.14|0.24|0.79|0|0|0|0|-4.1|-6.92|2|2|4.22|4.51|1.61|1.21|0|0|1233185900|1258105000|2944946000|2826320900|0|0|0||0|5800
2022-02-19 17:31:39|new_0222_0524|SVC|107|202109|202109|97|199512|202003|31.58|3.7|5.8|5.72|3.66|1.1|1.27|0.84|0.95|4.07|1.45|-10.16|9.28|0.45|4.45|-5.54|2.18|1|2.27|1.32|1.05|0.82|0|0|63648764|912532000|5095880000|7704831100|0|0|0||0|500
2022-02-19 17:31:43|new_0222_0525|AMWL|9|202109|202109|-159|202209|198200|0|0|12.86|3.33|12.92|6.19|3.25|1.23|0|0|-14.85|1.44|0|0|-25.3|-14.31|2.6|2|6.04|5.93|-0.39|-0.59|0|0|761456286|790402000|20494000|801484000|0|0|0||0|812
2022-02-19 17:31:44|new_0222_0526|VRE|111|202109|202109|101|199412|202003|33.42|15.96|8.57|13.27|4.37|5.89|1.36|1.3|1.28|1.82|-0.05|7.98|7.35|4.71|2.25|-0.86|1.67|1|2.8|3|0.89|1.26|0|0|58744824|23308000|22298000|4225200700|0|0|0||0|256
2022-02-19 17:31:48|new_0222_0527|GEVO|51|202109|202109|-159|202209|198200|0|0|77.7|941.24|66.86|1082.25|2.26|1.66|0.39|0.12|-79.57|-37.61|0|0|-43.59|-14.05|1|1|8.5|18.03|2.13|-5.02|0|0|55924729|301437000|131419000|696054800|0|0|0||0|31
2022-02-19 17:31:50|new_0222_0528|CSR|97|202106|202106|93|199803|202106|50.43|46.61|9.27|13.15|3.96|7.15|1.75|2.09|2.25|1.13|-1.51|-6.23|6.27|3.07|1.92|0.23|1.74|2|2.16|1.37|0.59|1.52|0|0|33571213|20816000|2674000|2488476700|0|0|0||0|365
2022-02-19 17:31:55|new_0222_0529|PING|13|202109|202109|-159|202209|198200|0|0|7.8|6.89|7.57|6.5|2.76|2.53|0.21|0.16|0.12|0.29|0|0|-1.72|-4.94|5|5|5.16|7.48|0.77|1.38|0|0|108318455|51025000|21545000|1980545900|0|0|0||0|1022
2022-02-19 17:31:56|new_0222_0530|BRMK|10|202109|202109|7|202003|202112|14.34|15.21|9.03|9.97|10.34|10.27|1.13|1.08|0|0|0|0|7.86|8.91|7.45|7.09|0|0|3.42|2.7|0.75|1.18|0|0|189658875|37376000|6114000|1213907700|0|0|0||0|54
2022-02-19 17:31:57|new_0222_0531|PFC|116|202112|202112|112|199312|202112|16.53|8.86|3.85|-0.54|3.13|3.81|1.03|1.09|0.74|0.08|3.74|4.9|3.18|3.44|5.06|11.23|0|0|0.85|0.57|0.91|-0.37|1542964407|6282051000|179587389|1367826000|55602000|-165018400|0|0|0||0|1195
2022-02-19 17:32:01|new_0222_0532|RADI|7|202109|202109|-159|202209|198200|0|0|21.32|21.84|10.96|11.41|1.77|2.15|0.32|1.98|-12.5|-8.9|0|0|-8.49|-6.07|2|2|2.98|4.67|0.1|1.22|0|0|194970400|374039000|1375637000|2019958800|0|0|0||0|310
2022-02-19 17:32:02|new_0222_0533|MNRL|15|202109|202109|6|201903|202009|946.66|27.73|7.11|9.1|5.54|7.09|2.69|2.08|0.25|0.11|3.03|4.88|7.83|4.08|0.73|-1.83|2.6|3|2.51|1.62|2.24|1.04|0|0|24274583|14294000|647826000|1250083900|0|0|0||0|43
2022-02-19 17:32:04|new_0222_0534|NTST|11|202109|202109|3|202103|202112|375.36|151.08|22.99|22.42|14.54|14.93|1.37|1.46|0.54|0.28|-17.66|-17.66|3.32|3.49|-0.29|0.67|2|2|2.07|1.14|1.42|1.81|0|0|85791750|27644000|0|1183451600|0|0|0||0|19
2022-02-19 17:32:05|new_0222_0535|PSN|15|202109|202109|11|201903|202112|34.19|63.7|1|1.04|0.92|1.02|2.36|1.92|0.31|0.32|-6.66|-1.89|0|0|5.13|2.32|5.5|5|1.81|2.21|1.04|1.2|0|0|285390500|275506000|294414000|3833704600|0|0|0||0|15500
2022-02-19 17:32:06|new_0222_0536|DHC|91|202109|202109|78|199912|201906|21.95|23.58|8.13|2.48|5.29|0.41|1.18|0.28|0.64|1.57|-1.64|-18.55|8.4|1.51|3.46|-3.52|1.94|2|2.56|2.7|0.98|1.99|0|0|60897862|794739000|4372441000|3547356600|0|0|0||0|585
2022-02-19 17:32:10|new_0222_0537|NTUS|86|202109|202109|66|200506|202112|99.65|50.4|2.5|1.66|2.62|1.79|2.37|1.98|0.13|0.09|-4.8|2.03|0|0|-0.86|3.76|4.56|7|3.88|2.6|0.91|-0|0|0|52001964|68779000|32783000|757365100|0|0|0||0|1420
2022-02-19 17:32:14|new_0222_0538|EFC|55|202109|202109|45|201009|202112|11.73|4.95|600.84|26.42|126.06|4.94|0.88|1.04|2.35|2.97|-13.29|-25.43|12.04|9.2|6.03|4.32|0|0|0.68|2.83|0.87|0.67|0|0|106248244|103617000|0|4185445100|0|0|0||0|150
2022-02-19 17:32:16|new_0222_0539|SPNT|39|202109|202109|34|201306|202112|14.91|3.26|2|0.29|1.97|0.51|0.89|0.55|0.11|0.31|0|0|0|0|5.01|10.67|0|0|1.49|0.92|1.22|1.27|120816639|154000000|241007750|1759100000|0|613584800|1345796190|1331601879|3456386|8.31|-11.66|43
2022-02-19 17:32:18|new_0222_0540|BRSP|19|202109|202109|3|201712|201809|46.91|57.56|16.32|14.4|5.08|3.65|0.7|0.87|2.15|2.53|25.81|21.57|13.22|4.14|-3.98|-4.06|1.21|1|1.47|1.17|1.44|0.79|0|0|357919938|212656000|25891000|4926107100|0|0|0||0|
2022-02-19 17:32:21|new_0222_0541|IDEX|59|202109|202109|2|201906|201912|35.83|20.66|29.01|2.82|23.33|4.7|8.66|1.11|0.53|0|-7.86|-2.05|0|0|-65.62|-29.6|1.69|2|4.07|10.02|1.04|-1.6|0|0|27022776|315371000|10386000|278549200|0|0|0||0|110
2022-02-19 17:32:24|new_0222_0542|VTOL|9|202112|202112|1|202103|202106|33.41|33.21|0.91|0.97|0.68|0.77|0.81|1.06|0.63|0.63|-4.77|7.12|0|0|-6.92|-3.76|3|3|1.46|1.39|1.14|1.23|0|0|262645429|273967000|1166422000|1152775200|0|0|0||0|3167
2022-02-19 17:32:26|new_0222_0543|PRDO|95|202109|202109|92|199812|202112|35.19|7.55|1.3|0.5|1.71|1.2|2.68|1.29|0.11|0.11|1.98|0.11|0|0|5.36|19.18|5.05|8|5.73|5.91|1.41|0.74|0|0|249872871|475791000|64631000|354959200|806914305|822573660|7674483|11.51|-11.39|4700
2022-02-19 17:32:30|new_0222_0544|CLSK|53|202112|202112|-159|202209|198200|0|0|112.07|8.37|100.98|6.93|50.68|1.49|0.22|0.01|0|0|0|0|-149.51|-0.06|1.67|4|6.91|13.02|2.28|3.77|0|0|7877114|35070700|325612100|464509400|0|0|0||0|87
2022-02-19 17:32:32|new_0222_0545|ADV|9|202109|202109|-159|202209|198200|0|0|1.69|1.32|0.85|0.73|1.41|1.04|1|0.83|-23.41|-48.41|0|0|-2.55|-2.69|3|3|1.35|1.05|1.53|2.04|0|0|151139000|168028000|65083000|4520912300|0|0|0||0|62000
2022-02-19 17:32:33|new_0222_0546|FMTX|11|202109|202109|-159|202209|198200|0|0|9.82|1.96|10.84|6.78|2.91|1.31|0|0|0|0|0|0|0|0|0|0|5.13|3.98|-0.57|-1.13|0|0|416086375|512681000|35310000|197044900|0|0|0||0|156
2022-02-19 17:32:35|new_0222_0547|ECVT|21|202109|202109|13|201709|202012|90.27|45.03|3.28|1.86|1.59|1.19|1.41|2.01|1.41|1.25|0|0|0|0|-1.63|-17.73|2.06|2|0.42|0.22|0.79|0.92|0|0|76891316|104752000|626060000|2197406900|0|0|0||0|2274
2022-02-19 17:32:36|new_0222_0548|PTVE|22|202106|202109|1|202109|202112|252|253.6|1.25|1.15|0.5|0.44|2.44|1.86|6.29|3.51|0|0|0|0|1.21|4.32|2.22|2|0.56|0.34|2.35|2.07|0|0|748450000|627000000|1947000000|5871542700|0|0|0||0|14600
2022-02-19 17:32:37|new_0222_0549|FULC|15|202109|202109|-159|202209|198200|0|0|26.49|26.02|31.93|30.96|3.34|3.11|0|0|-20.94|-16.49|0|0|-65.04|-56.08|0|0|2.59|4.53|0.91|3.31|0|0|112151833|240345000|7749000|475746800|0|0|0||0|73
2022-02-19 17:32:38|new_0222_0550|SCU|64|202112|202112|57|200709|202112|61.5|2.45|3.02|0.99|1.75|0.79|2.98|3.1|-4.52|-1.85|0|0|8.86|16.18|-19.61|-1.4|3.64|7|1.85|2.34|1.54|1.07|0|0|218508200|170781000|85735000|961935100|0|0|0||0|351
2022-02-19 17:32:41|new_0222_0551|AEVA|6|202109|202109|-159|202209|198200|0|0|246.81|136.77|305.08|181.25|4.01|3.36|0|0|0|0|0|0|-14.92|-14.92|1|1|3.53|4.35|0.25|-0.96|0|0|501023667|477670000|14736000|1140233500|0|0|0||0|
2022-02-19 17:32:42|new_0222_0552|AMTB|20|202112|202112|14|201806|202112|47.81|24.03|2.54|3.28|3.9|5.45|1.44|1.58|1.54|1.12|0|0|0|0|2.05|6.17|0|0|0.72|1.01|1.57|1.41|5907788471|5630871000|1627706412|1449527000|37860000|836688500|0|0|0||0|733
2022-02-19 17:32:43|new_0222_0553|RGP|86|202109|202109|83|200103|202112|26.25|10.89|1.24|0.72|1.43|0.78|3.13|1.53|0.35|0.12|8.61|4.78|2.76|3.36|10.46|13.61|4.93|8|4.39|0.99|1.25|1.08|0|0|87601338|70633000|40526000|515270200|0|0|0||0|3753
2022-02-19 17:32:46|new_0222_0554|ITOS|11|202109|202109|1|202109|202112|124.8|157.98|0|0|0|0|3.36|4.41|0|0|0|0|0|0|0|0|0|0|2.82|2.03|1.01|-0.5|0|0|313107750|899767000|4980000|742585800|0|0|0||0|74
2022-02-19 17:32:47|new_0222_0555|VIEW|2|202103||-159|202209|198200|0|0|0|0|0|0|1.92|1.19|0.02|0.02|0|0|0|0|0|0|0|0|6.96|9.83|0|0|0|0|506457000|506457000|279278000|357742900|0|0|0||0|
2022-02-19 17:32:48|new_0222_0556|FBRT|21|202109|202109|3|202103|202112|5.55|6.28|15.47|16.26|2.82|3.55|0.62|0.78|2.3|2.91|-12.63|-18.07|0|0|2.71|4.35|1.19|1|1.93|1.89|0|0|0|0|89767778|91374000|5750000|3034964900|659790738|660356964|6614834|14.94|0|
2022-02-19 17:32:49|new_0222_0557|ETD|116|202112|202112|110|199406|202112|21.64|9.63|1.15|0.79|1.12|0.93|2.33|1.92|0.33|0.15|5.82|10.62|2.02|4.92|10.59|22.88|4.15|8|10.47|8.65|1.27|0.22|0|0|63150181|105207000|325107000|569133400|0|0|0||0|4188
2022-02-19 17:32:53|new_0222_0558|ROCC|149|202109|202109|14|201703|202009|38.31|1.22|4.82|3.7|4.85|1.42|3.85|3.43|0.71|4.31|-2.24|-46.44|0|0|-3.33|-15.07|1.58|5|7.63|7.26|2.24|-0.56|0|0|21625126|35258000|866760000|1560717500|0|0|0||0|87
2022-02-19 17:32:57|new_0222_0559|ANNX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.75|1.67|0|0|0|0|0|0|0|0|0|0|3.75|4.71|-0.14|-2.61|0|0|228042375|271367000|32899000|169559500|0|0|0||0|62
2022-02-19 17:32:58|new_0222_0560|ALRS|31|202112|202112|27|201503|202112|14.16|10.42|-0.12|-1.06|1.84|2.19|1.49|1.44|0.39|0.16|-1.13|2.25|2.57|2.14|8.53|13.11|0|0|1.03|1.13|0.53|0.57|1939539857|2920551000|468532429|1095960000|22097000|-248395000|0|0|0||0|851
2022-02-19 17:33:01|new_0222_0561|OPRT|15|202109|202109|2|202106|202112|27.22|14.67|4.55|4.32|1.12|1.23|1.04|1.12|3.26|3.3|-28.39|-16.8|0|0|0.98|2.13|0|0|1.5|1.39|1.15|1.32|0|0|114843750|168407000|44644000|2094869000|0|0|0||0|3149
2022-02-19 17:33:02|new_0222_0562|AMK|16|202112|202112|10|201906|202112|415.02|831|4.37|3.81|4.07|3.58|2.12|1.86|0.18|0.11|-6.66|-6.36|0|0|0.2|2.42|2.9|3|0.94|0.3|1.01|0.53|0|0|98979308|91205000|30484000|1897533100|0|0|0||0|732
2022-02-19 17:33:04|new_0222_0563|BFC|17|202109|202109|14|201806|202112|15.29|12.05|3.49|3.5|5.36|4.93|1.98|1.73|0.16|0.08|1.74|3.65|1.82|1.19|12.07|13.62|0|0|2.72|2.37|0.31|0.12|1960617786|2471258000|196192714|182687000|44181000|390214100|0|0|0||0|314
2022-02-19 17:33:07|new_0222_0564|FREE|11|202106|202106|1|201909|201912|17.48|17.16|1.87|1.61|1.3|0.81|2269.18|1.13|0.95|1.24|-20.64|-28.26|0|0|-4.6|-0.82|5|4|3.05|6.2|0.37|1.45|0|0|19065745|33579000|75456000|709003600|0|0|0||0|583
2022-02-19 17:33:08|new_0222_0565|NESR|16|202106|202106|13|201809|202112|26.5|23.8|1.45|1.36|1.03|1|490.95|0.88|0.42|0.43|-3.41|-0.09|0|0|3.55|2.72|2.7|2|1.2|0.66|0.66|-0.73|0|0|43372063|101018000|466732000|1195769600|0|0|0||0|5000
2022-02-19 17:33:10|new_0222_0566|DYN|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.13|1.48|0|0|0|0|0|0|0|0|0|0|3.39|5.42|0.27|0.13|0|0|315803000|407523000|39915000|205150900|0|0|0||0|88
2022-02-19 17:33:11|new_0222_0567|ATHA|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.95|1.45|0|0|0|0|0|0|0|0|0|0|3.16|5.45|3.26|3.19|0|0|188797286|235775000|4565000|250909800|0|0|0||0|22
2022-02-19 17:33:12|new_0222_0568|CARE|43|202112|202112|39|201203|202112|82.84|13.56|-3.36|-5.28|3.1|3.02|0.81|0.99|0.05|0.02|0|0|4.03|2.58|3.98|7.27|0|0|0.97|0.42|0.54|-0.41|3822332950|3698476000|753129275|1200199000|75297000|-698537900|0|0|0||0|828
2022-02-19 17:33:15|new_0222_0569|ALTO|87|202109|202109|83|200012|202109|91.01|43.27|19.79|0.42|80.9|0.34|3.17|1.18|1.66|0.29|-13.13|-13.85|0|0|-10.34|-2.58|1.53|2|8.07|11.95|1.49|-0.91|0|0|25989553|36029000|237034000|411914000|0|0|0||0|370
2022-02-19 17:33:19|new_0222_0570|GNUS|47|202109|202109|-159|202209|198200|0|0|20.86|29.12|15.96|46.54|10.73|1.97|-0.24|0|-11.1|-13.05|0|0|-196.03|-73.65|2.91|1|5.45|18.95|0.69|0.41|0|0|16209118|130224500|2620500|191926800|330870430|330353870|7155731|1.1|-25.17|27
2022-02-19 17:33:22|new_0222_0571|FRST|64|202112|202112|60|200612|202112|28.3|11.41|4.49|-2.79|3.78|3.56|1.12|0.91|0.48|0.48|1.71|14.35|2.47|2.64|3.43|5.2|0|0|0.45|0.88|0.66|0.41|993386952|2807067000|106497323|857567000|37017000|-290311300|0|0|0||0|382
2022-02-19 17:33:25|new_0222_0572|AUD|92|202109|202109|75|200003|201812|30.62|2.05|3.89|1.7|2.36|0.29|1.65|0.58|1.85|2.79|10.42|6.6|13.43|6.12|-0.94|-7.9|1.74|2|6.66|4.69|1.83|-2.38|0|0|29566348|62841000|584782000|2034942200|0|0|0||0|6037
2022-02-19 17:33:28|new_0222_0573|KDNY|9|202109|202109|-159|202209|198200|0|0|450.11|581.15|516.79|579.9|4.8|3.3|0|0|-20.16|-25.05|0|0|-62.98|-64.88|0|0|2.55|2.72|0.92|-0.73|0|0|170410167|184035000|76275000|706675300|0|0|0||0|105
2022-02-19 17:33:30|new_0222_0574|CVLG|108|202112|202112|104|199512|202112|26.77|22.84|0.61|0.44|0.41|0.41|1.43|1.28|0.92|0.09|0|0|0|0|2.33|16.84|3.11|4|1.24|0.71|1.36|0.2|0|0|9459266|22188000|350353000|430837400|0|0|0||0|3500
2022-02-19 17:33:34|new_0222_0575|BVH|87|202109|202109|84|200012|202112|16.1|12.05|2.39|1.81|0.27|1.03|0.77|3.17|7.99|2.96|5.81|6.12|1.28|2.02|1.42|5.45|5.39|7|0.85|1.22|1.77|-0.27|3445883894|3448884000|293151529|216567000|124884000|1279793800|0|0|0||0|4600
2022-02-19 17:33:38|new_0222_0576|PASG|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.15|0.95|0|0|0|0|0|0|0|0|0|0|4.09|3.12|1.53|1.94|0|0|339929125|354401000|17767000|-11396200|0|0|0||0|74
2022-02-19 17:33:39|new_0222_0577|ME|6|202112|202112|-159|202209|198200|0|0|14.18|10.52|14.47|10.34|5.29|3.09|0|0|-8.45|-10.42|0|0|-25.31|-25.31|0|0|2.13|2.95|0.88|0.61|0|0|685730667|586204000|109639000|2385136400|0|0|0||0|
2022-02-19 17:33:40|new_0222_0578|QMCO|151|202112|202112|73|199906|201709|113.6|55.64|0.92|1.03|0.73|0.73|2.11|0.34|-0.47|-0.83|-0.56|-25.51|0|0|-11.49|-267.79|3.58|8|3.47|2.02|2.24|1.42|0|0|159938030|4004000|16503000|396067800|0|0|0||0|827
2022-02-19 17:33:44|new_0222_0579|AOUT|10|202109|202109|3|202103|202112|17.89|13.7|0.98|0.73|1.12|0.85|1.05|0.81|0|0|0|0|0|0|-8.52|6.19|7.4|7|2.48|3.13|0.17|1.01|0|0|38228500|32603000|37169000|202582600|0|0|0||0|317
2022-02-19 17:33:45|new_0222_0580|BRBS|14|202112|202112|10|201906|202112|10.71|6.32|2.02|0.52|1.59|1.61|1.29|1.24|1.93|0.18|-35.27|21.67|2.64|2.44|5.93|13.62|0|0|0.86|2.63|0.21|0.57|1280126636|2297771000|301844091|499744000|32978000|87050000|334366721|334738950|840212|17.81|50.08|386
2022-02-19 17:33:47|new_0222_0581|BOLT|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.07|0.66|0|0|-40.15|-54.92|0|0|-114.77|-73.77|0|0|6.78|11.26|0|0|0|0|136660333|212893000|30868000|-30198500|0|0|0||0|65
2022-02-19 17:33:48|new_0222_0582|SQZ|9|202109|202109|-159|202209|198200|0|0|12.31|5.01|18.61|13.86|3.09|1.88|0|0|-27.56|-32.59|0|0|-219.86|-77.91|0|0|2.83|3.7|2.07|-1.7|0|0|152671429|164254000|75601000|86382500|0|0|0||0|98
2022-02-19 17:33:50|new_0222_0583|SPFI|16|202112|202112|11|201903|202112|9.21|8.61|-2.07|-2.12|1.83|2.39|1.13|1.25|0.61|0.3|3.11|5.7|0.9|1.08|8.21|10.96|0|0|0.36|0.25|0.55|0.7|2788192615|3341222000|872207308|486821000|57699000|-461010800|0|0|0||0|682
2022-02-19 17:33:51|new_0222_0584|LCTX|118|202109|202109|12|201609|201909|6.81|3.43|181.49|112.32|176.66|126.85|14.25|3.59|-1.04|0|-6.23|-8.41|0|0|-102.3|-10.97|1.17|1|7.46|4.71|1.49|-0.25|0|0|11960547|65104000|4728000|348425700|0|0|0||0|55
2022-02-19 17:33:56|new_0222_0585|ESGC|27|202003|202003|15|201403|201712|116.68|292.42|3.85|2.19|2.4|0.15|3.12|0.21|0.42|0.73|-6.83|-12.44|0|0|-8.16|-91.47|0|0|7.96|2.1|0.73|-1.75|0|0|122377379|81807000|8120000|397443400|85804000|37419124|36687158|4.516|-87.93|502
2022-02-19 17:33:57|new_0222_0586|RRBI|16|202112|202112|11|201903|202112|13.16|12.39|-4.35|-9.49|4.17|4.12|1.37|1.31|0.05|0.02|1.13|1.3|0.51|0.52|10.74|11.28|0|0|0.63|0.54|0.8|0.63|2107729769|2910348000|781242923|1444042000|51799000|-907365400|0|0|0||0|344
2022-02-19 17:33:58|new_0222_0587|HFFG|17|202109|202109|14|201806|202112|49.11|28.64|1.25|0.76|0.95|0.59|8.1|1.56|0.64|0.51|0|0|0|0|-28.62|3.65|6.08|5|2.71|1.56|1.59|0.43|0|0|9627607|15543200|144291400|544842000|421017674|421174197|537484|8.11|1.38|780
2022-02-19 17:34:00|new_0222_0588|GTYH|17|202106|202106|1|201712|201803|307.52|449.62|9.61|4.47|11.17|4.19|8422.71|0.86|0.07|0.09|-1.66|-1.66|0|0|-10.74|-15.07|2|2|1.37|2.04|-0.04|0.61|0|0|9689416|15327000|6153000|254585200|0|0|0||0|83
2022-02-19 17:34:02|new_0222_0589|LOTZ|7|202109|202109|-159|202209|198200|0|0|7.2|0.88|8.9|2.67|2.67|1.15|0.09|0.11|0|0|0|0|-9.81|-10.44|0|0|4.24|3.6|0|0|0|0|177007750|200964000|16393000|82458200|0|0|0||0|170
2022-02-19 17:34:03|new_0222_0590|PSTL|15|202109|202109|11|201903|202112|188.71|182.22|13.01|14.21|7.06|6.3|1.96|2.42|-0.34|0.86|-36.54|-22.06|4.69|4.47|-0.35|0.68|3.2|3|0.56|0.85|0.8|1.68|0|0|5486000|3997000|0|532222700|0|0|0||0|25
2022-02-19 17:34:04|new_0222_0591|NKTX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|3.59|1.87|0|0|0|0|0|0|0|0|0|0|4.54|3.29|1.12|-0.37|0|0|195721150|257698000|24224000|248075300|0|0|0||0|133
2022-02-19 17:34:06|new_0222_0592|AKUS|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.84|1.14|0|0|0|0|0|0|0|0|0|0|5.92|7.49|0.76|0.26|0|0|200620625|249658000|40140000|43540200|0|0|0||0|69
2022-02-19 17:34:07|new_0222_0593|CRDF|43|202109|202109|-159|202209|198200|0|0|268.46|298.18|262.03|671.93|8.06|1.77|0.5|0.01|-31.67|-42.97|0|0|-204.64|-22.75|1|1|6.42|6.63|0.49|1.64|0|0|34701640|134047000|3400000|102871100|0|0|0||0|12
2022-02-19 17:34:09|new_0222_0594|CTXR|44|202112|202112|-159|202209|198200|0|0|0|0|0|0|2.36|1.69|0|0|0|0|0|0|0|0|0|0|3.21|8.33|1.25|0.63|0|0|12158003|65421400|786200|153952700|223425288|223398666|2809300|1.53|42.99|15
2022-02-19 17:34:11|new_0222_0595|BBCP|10|202109|202109|-159|202209|198200|0|0|2.46|2.62|1.22|1.4|1.14|1.71|1.41|1.41|0.96|0.56|0|0|-5.82|-2.39|4.4|4|1.21|1.24|0.83|0.63|0|0|8062083|9298000|337771000|810157200|0|0|0||0|1300
2022-02-19 17:34:12|new_0222_0596|ONCR|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.44|0.92|0|0|0|0|0|0|0|0|0|0|2.44|2.32|4|2.97|0|0|105239429|145603000|51521000|-9589600|0|0|0||0|56
2022-02-19 17:34:14|new_0222_0597|HBT|14|202112|202112|9|201909|202112|8.22|9.27|-4.08|-4.62|2.68|3.29|1.18|1.32|0.17|0.19|2.63|3.62|3.55|3.2|13.68|12.39|0|0|0.64|0.37|1.05|1.42|3073466917|3738185000|1073550083|1351926000|52483000|-731986300|0|0|0||0|747
2022-02-19 17:34:15|new_0222_0598|FREQ|13|202109|202109|-159|202209|198200|0|0|9.43|1.26|13.76|4.97|3.03|1.21|0.08|0.09|-12.01|-13.05|0|0|-19.03|-28.45|0|0|11.9|10.36|0.26|-0.35|0|0|164937273|148074000|38153000|44435800|0|0|0||0|87
2022-02-19 17:34:16|new_0222_0599|AFCG|3|202109||-159|202209|198200|0|0|0|0|0|0|1.3|1.36|0|0|0|0|0|0|0|0|0|0|1.11|1.32|0|0|0|0|88155075|69974400|0|304263700|0|0|0||0|
2022-02-19 17:34:17|new_0222_0600|ASLE|7|202109|202109|4|202012|202112|11.9|30.29|2.4|2.7|1.79|2.8|1.68|2.07|0|0|0|0|0|0|9.21|6.92|5.5|5|1.36|0.81|0.2|0.29|0|0|38146475|61852000|7404000|736176600|0|0|0||0|470
2022-02-19 17:34:18|new_0222_0601|TNXP|55|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.02|0.85|0|0|0|0|0|0|0|0|0|0|3.64|2.02|2.11|-1.01|0|0|26998120|182970000|19301000|-10782500|0|0|0||0|17
2022-02-19 17:34:20|new_0222_0602|TCRR|16|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.32|0.58|0|0|0|0|0|0|0|0|0|0|4.73|2.96|2.41|2.81|0|0|185456643|295741000|41684000|-117633900|0|0|0||0|164
2022-02-19 17:34:21|new_0222_0603|SNSE|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|1.91|1.14|0|0|0|0|0|0|0|0|0|0|1.35|1.09|0|0|0|0|84859667|156662000|3060000|20799400|0|0|0||0|32
2022-02-19 17:34:22|new_0222_0604|PSTX|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.71|2.83|0|0|0|0|0|0|0|0|0|0|2.74|1.05|-0.01|0.75|0|0|218933625|197811000|47629000|257170900|0|0|0||0|254
2022-02-19 17:34:23|new_0222_0605|ETNB|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.92|1.81|0|0|0|0|0|0|0|0|0|0|3.77|2.88|1.94|1.13|0|0|113073364|157333000|146000|109196400|0|0|0||0|27
2022-02-19 17:34:24|new_0222_0606|BDTX|12|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.65|0.88|0|0|0|0|0|0|0|0|0|0|9.21|8.49|1.52|2.3|0|0|228333700|235008000|31258000|-41908000|0|0|0||0|73
2022-02-19 17:34:25|new_0222_0607|TIG|11|202109|202109|6|202006|202112|14.92|19.37|4.26|1.79|4.89|2.31|2.21|1.08|0.14|0.07|-10.86|0.35|0|0|23.33|5.82|0|0|0.74|0.3|1.23|-0.43|164783875|176838000|115972000|134821000|12616000|352067400|0|0|0||0|334
2022-02-19 17:34:27|new_0222_0608|SBTX|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.63|0.7|0|0|0|0|0|0|0|0|0|0|7.15|4.48|2.37|2.37|0|0|262236000|300660000|6918000|-67053200|0|0|0||0|83
2022-02-19 17:34:27|new_0222_0609|PBFS|16|202112|202112|10|201906|202112|87.39|278.75|-1.84|-8.69|3.9|5.11|1.27|1.21|0|0|-36.84|-45.88|0|0|2.9|2.29|0|0|0.63|0.25|0.24|-0.1|1344051214|1583660000|369406929|712550000|38231000|-496342600|289651355|279928555|127525|11.15|7.1|262
2022-02-19 17:34:29|new_0222_0610|IBIO|58|202112|202112|-159|202209|198200|0|0|38.33|19.92|35.9|55.6|15.75|1.25|0.08|0.24|-17.93|23.25|0|0|-226.05|-26.51|1.5|2|2.23|5.32|-0.98|-2.64|0|0|16304396|57377000|38281000|43274400|0|0|0||0|75
2022-02-19 17:34:31|new_0222_0611|FOA|5|202109|202109|2|202106|202112|0.77|0.63|10.9|10.93|0.31|0.25|0.43|0.3|25.88|25.52|0|0|0|0|0|0|0|0|4.69|9.68|0|0|0|0|175755000|191736000|29503000|21427466700|0|0|0||0|
2022-02-19 17:34:32|new_0222_0612|CRD.A|151|202109|202109|126|199006|202112|17.92|10.68|0.68|0.46|0.62|0.36|2.54|1.77|0.74|0.64|3.9|6.15|3.57|3.27|9.5|11.77|3.12|7|0.17|0.18|0.51|1.23|0|0|45971784|36929000|134910000|492678700|0|0|0||0|8985
2022-02-19 17:34:36|new_0222_0613|MEC|15|202109|202109|11|201903|202112|68.54|41.71|0.84|0.79|0.64|0.67|1.52|1.37|0.57|0.26|-18.3|1.2|0|0|-1.02|2.77|3.2|3|0.45|1.15|0.12|-1.68|0|0|1403500|127000|122265000|344383400|0|0|0||0|2150
2022-02-19 17:34:38|new_0222_0614|ONCT|75|202109|202109|4|201003|201103|10.38|6.76|43.4|3.42|48.64|19.4|352.53|1.38|0.03|0.02|-23.7|-48.19|0|0|-131|-29.73|1.9|6|4.91|2.51|4.64|-0.16|0|0|54133181|97380000|119000|33107800|0|0|0||0|14
2022-02-19 17:34:41|new_0222_0615|AOMR|7|202109|202109|2|202106|202112|11.92|11.49|29.19|31.79|8.42|7.95|0.87|0.83|0.81|1.68|0|0|0|0|3.76|3.35|0|0|0.19|0.32|0|0|0|0|40397750|49177000|0|1207143200|0|0|0||0|850
2022-02-19 17:34:42|new_0222_0616|BCEL|15|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.34|0.64|0|0|0|0|0|0|0|0|0|0|8.18|9.55|0.29|-0.46|0|0|179106583|152886000|44291000|-36604600|0|0|0||0|137
2022-02-19 17:34:43|new_0222_0617|INZY|11|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.7|1.28|0|0|0|0|0|0|0|0|0|0|2.42|0.65|1.58|0.57|0|0|112571375|125283000|4743000|36110300|0|0|0||0|38
2022-02-19 17:34:44|new_0222_0618|HOFV|10|202109|202109|-159|202209|198200|0|0|36.88|22.67|21.63|13.95|2.41|0.76|1.14|0.44|-26.9|-29.28|0|0|-47.45|-43.74|1|1|4.65|9.05|-0.09|0.3|0|0|20483043|13208300|147296000|215727200|0|0|0||0|30
2022-02-19 17:34:45|new_0222_0619|MILE|6|202109|202109|-159|202209|198200|0|0|25.35|1.6|28.19|3.32|3.29|1.29|0|0|0|0|0|0|-75.9|-75.9|0|0|6.33|6.79|0|0|0|0|194414000|159157000|13025000|120596700|0|0|0||0|259
2022-02-19 17:34:46|new_0222_0620|VEL|14|202109|202109|8|201912|202112|13.24|15.22|32.37|32.49|3.49|5.52|0.97|1.83|9.6|8.45|-124.61|-15.58|0|0|0.9|1.47|0|0|1.46|0.73|1.35|0.1|0|0|17791636|35497000|3348000|2452531100|0|0|0||0|175
2022-02-19 17:34:47|new_0222_0621|TLIS|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|0.73|0.41|0|0|0|0|0|0|0|0|0|0|5.61|2.91|0|0|0|0|191761000|273603000|23791000|-168182700|0|0|0||0|136
2022-02-19 17:34:48|new_0222_0622|LSEA|7|202109|202109|-159|202209|198200|0|0|8.67|3.54|5.38|1.89|2.07|0.59|0.48|0.63|0|0|0|0|-1|-0.37|0|0|0.42|0.29|0.26|1.23|0|0|105113000|82360000|12996000|619412700|334612353|327735177|357914|7.23|-30.62|253
2022-02-19 17:34:49|new_0222_0623|STON|72|202109|202109|21|200409|200912|69.57|50.92|2.82|1.81|1.59|0.9|2.56|6.46|-1.72|-2.88|0|-4.67|11.55|26.03|-9.01|-20.77|1.76|2|0.98|0.29|0.82|1.74|0|0|17579800|99509000|376305000|575272600|286768674|286747290|379921|2.43|-13.31|1656
2022-02-19 17:34:52|new_0222_0624|SGTX|8|202109|202109|-159|202209|198200|0|0|31.81|-2.75|37.71|7.69|4.36|0.96|1.31|0.21|0|0|0|0|-76.71|-64.27|0|0|1.42|0.72|0.14|0.14|0|0|137088000|140393000|18478000|-31210300|0|0|0||0|115
2022-02-19 17:34:53|new_0222_0625|HPK|7|202109|202006|2|202106|202112|292.23|112.62|80.44|127.95|84.47|132.9|1.94|2.91|0.11|0.19|0|0|0|0|0|0|0|0|0.19|0.09|4.09|3.76|0|0|21930500|11966000|666228000|1506694300|0|0|0||0|25
2022-02-19 17:34:54|new_0222_0626|SPRB|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.12|0.87|0|0|0|0|0|0|0|0|0|0|2.38|5.18|2.72|3.02|0|0|88571857|92320000|1559000|17192400|0|0|0||0|19
2022-02-19 17:34:56|new_0222_0627|HMPT|8|202109|202109|4|202012|202112|1.89|1.89|5.26|6.83|0.72|0.55|1.22|0.82|6.25|9.69|0|0|0|0|12.58|5.68|0|0|0.3|0.24|0|0|0|0|176190667|160636000|22945000|7841514800|0|0|0||0|2600
2022-02-19 17:34:57|new_0222_0628|DTRUY|0|||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1342770|18|0|
2022-02-19 17:34:57|new_0222_0629|DELHY|4|201706|202106|-159|202209|198200|0|0|7.97|6.19|6.62|5.22|9.18|3.97|1.27|0.5|-8.36|-8.36|0|0|-12.33|-33.67|0|0|0|0|0|0|0|0|1379802122|2381488000|606677300|29523196200|28256903628|19470275480|530188|11.32|0|35528
2022-02-19 17:34:58|new_0222_0630|HELFY|23|202109|202109|3|202103|202112|34.36|32.58|2.34|1.86|2.57|2.09|16.2|13.66|0.37|0.18|0.04|0.02|0|0|-6.89|40.23|8.67|9|0|0|0|0|0|0|455318925|1119767500|557216000|12289420200|13231027005|14013180000|1077999|19.05|0|6432
2022-02-19 17:35:00|new_0222_0631|HENOY|44|201912|202106|4|202012|202112|25.05|18.46|1.97|1.52|1.91|1.49|2.81|1.62|0.19|0.15|0|0|1.77|5.31|6.83|7.39|0|0|0|0|0.9|1.03|0|0|2765834636|2797760500|4578045400|35977193000|35141791944|34985832805|1086814|20.23|-27.93|52750
2022-02-19 17:35:03|new_0222_0632|IFNNY|89|202112|202112|85|200009|202112|69.72|44.71|2.05|4.67|2.17|4.44|2.56|4.56|0.3|0.58|-0.06|1.38|1.42|0.57|2.18|8.35|2.89|4|0.26|0.05|1.9|0.71|0|0|2567991852|4850430500|5576183500|60622624600|0|0|0||0|50280
2022-02-19 17:35:07|new_0222_0633|RWEOY|51|202109|202109|48|200912|202112|20.09|10.66|0.6|1|0.63|1.29|1.47|1.57|1.31|0.33|0|0|5.22|4.8|4.39|10.79|2.41|1|0|0|0.91|1.06|0|0|9467744552|8214411800|23003136800|20974774800|27075848800|27140413300|1773404|40.04|-0.25|19075
2022-02-19 17:35:10|new_0222_0634|SOAGY|52|202112|202112|5|202009|202112|103.43|114.33|10.72|11.23|9.95|10.67|24.48|30.45|1.21|1.56|0|0|0|0|7.61|8.96|0|0|0|0|-3.29|-3.75|0|0|125059198|408714400|1478478900|45775676700|43444071100|43302694700|423|127|61.49|13832
2022-02-19 17:35:12|new_0222_0635|SMNEY|10|202112|202112|-159|202209|198200|0|0|0.59|0.47|0.71|0.57|1.28|1.09|0.12|0.2|0|0|0|0|-5.72|-3.65|2.2|2|0|0|0.68|0.68|0|0|5653927263|6804642200|5841123000|15373926700|18567550074|18573959340|385203|25.98|-31.9|91000
2022-02-19 17:35:13|new_0222_0636|ZLNDY|33|202109|202109|25|201509|202112|122.01|62.86|2.06|1.6|2.4|1.8|7.29|7.94|0.1|0.41|-0.39|5.42|0|0|7.1|8.8|7.62|8|0|0|1.13|0.93|0|0|1457018555|2301589600|1635575000|18802488300|20256600147|22383200000|1513700|39.97|-25.69|16619
2022-02-19 17:35:15|new_0222_0637|SHEL|70|202112|202112|0|202112|202112|9.96|9.96|0.96|0.96|0.77|0.77|1.14|1.14|0.31|0.52|0|0|0|0|9.83|7.7|2.03|2|0|0|0|0|0|0|17167127000|36971000000|194932000000|252081668200|0|0|0||0|87000
2022-02-19 17:35:16|new_0222_0638|TTE|120|202112|202112|116|199212|202112|16.58|12.65|0.93|1.05|0.78|0.86|1.96|1.21|0.54|0.58|5.16|9.18|4.07|6.08|10.76|8.84|3.07|4|0.15|0.14|0.83|-0.14|0|0|19732262619|33657000000|106559000000|171228506400|0|0|0||0|105476
2022-02-19 17:35:22|new_0222_0639|SONY|150|202109|202109|139|198703|202112|55.34|14.69|0.79|1.5|0.7|1.45|1.87|2.01|0.79|0.39|0.9|0.1|0.82|0.49|2.43|10.89|1.65|3|0.24|0.08|1.07|0.34|0|0|11894880031|19848568300|12670341500|134809200500|0|0|0||0|109700
2022-02-19 17:35:29|new_0222_0640|NWG|54|202109|202109|16|201712|202112|22.59|10.84|0.86|-11.65|1.82|2.43|0.47|0.62|1.62|0.21|0|0|4.43|2.71|-0.99|3.97|0|0|0.05|0.02|1.6|0.62|738450068656|662882933800|99096695152|221345437700|6020982900|-175047214900|0|0|0||0|58900
2022-02-19 17:35:33|new_0222_0641|LI|8|202109|202109|-159|202209|198200|0|0|10.53|8.5|11.49|9.24|6.87|5.27|0.09|0.15|0|0|0|0|-1.58|-1.58|2.75|3|1.97|2.5|1.67|0.23|0|0|4085273800|7253953400|871273900|26826111100|0|0|0||0|6596
2022-02-19 17:35:33|new_0222_0642|XPEV|9|202109|202109|-159|202209|198200|0|0|24.37|15.67|25.63|17.26|9.9|6.35|0.09|0.03|0|0|0|0|-19.25|-12.73|1.2|1|1.86|1.51|6.81|0.81|0|0|3478583986|6488084900|896586200|36826795400|0|0|0||0|7923
2022-02-19 17:35:35|new_0222_0643|DIDI|7|202109|202109|-159|202209|198200|0|0|1.65|0.56|0.64|0.45|1.74|1.35|0.08|0.08|0|0|0|0|-45.64|-45.64|2|2|1.51|1.53|0|0|0|0|8450995467|9457148800|1508434000|15548031600|0|0|0||0|15914
2022-02-19 17:35:35|new_0222_0644|BEKE|11|202109|202109|3|202103|202112|121.95|106.13|4.52|1.3|4.62|1.82|6.4|2.28|0.11|0.01|-8.21|-20.18|0|0|2.7|2.23|5.17|4|1.2|2.2|-1.23|-0.85|0|0|6183364525|6972647600|1508416200|17097944900|0|0|0||0|119658
2022-02-19 17:35:36|new_0222_0645|LU|9|202109|202109|5|202009|202112|12.88|5.45|4.11|1.88|3.78|1.73|2.22|0.98|0.37|0.42|0|0|0|0|14.48|14.52|0|0|0.87|0.65|0.54|-0.44|0|0|3139341400|4720344900|179090600|15387966300|0|0|0||0|87240
2022-02-19 17:35:38|new_0222_0646|BZ|7|202109|202109|-159|202209|198200|0|0|24.27|21.17|20.45|18.65|9.51|8.81|0|0|-0.07|-0.08|0|0|-84.24|-46.76|7.5|7|1.73|3.7|0|0|0|0|1264252250|1845154600|81941700|12420026000|0|0|0||0|3388
2022-02-19 17:35:38|new_0222_0647|YMM|6|202109|202109|-159|202209|198200|0|0|20.38|7.92|22.34|11.84|3.19|1.82|0|0|0|0|0|0|-17.25|-17.25|2|2|1.16|1.81|0|0|0|0|3719935600|4136383000|6257600|4963552200|0|0|0||0|4059
2022-02-19 17:35:39|new_0222_0648|CSAN|47|202109|202109|3|202103|202112|14.99|6.86|4.11|3.36|1.97|1.63|3.6|2.8|1.15|3.1|0|0|0|0|6.7|11.54|2.31|2|0.34|0.33|0|0|0|0|1158404214|3705718900|4385428600|13957720400|0|0|0||0|38573
2022-02-19 17:35:41|new_0222_0649|TIMB|85|202109|202109|88|199912|202112|46.41|9.87|1.72|1.41|2.21|1.63|1.87|1.2|0.31|0.14|2.28|4.95|2.5|3.63|7.6|11.13|3.62|5|0.89|0.16|1.62|-0.06|0|0|757708152|1360902200|3221688900|4744383000|0|0|0||0|9379
2022-02-19 17:35:44|new_0222_0650|EVO|54|202109|202109|44|201012|202112|107.51|26.19|5.76|11.87|6.16|11.29|4.2|7.11|0.24|0.36|-1.72|-3.71|0|0|0.15|22.14|2.86|2|0.16|0.01|355.84|0.71|0|0|174750831|495541800|548429700|8136501800|7370541648|7344416088|2069461|22.32|28.83|4081
2022-02-19 17:35:48|new_0222_0651|OZON|9|202109|202109|-159|202209|198200|0|0|5.24|2.79|5.43|3.06|12.14|9.66|1.01|1.25|0|0|0|0|-49.02|-51.76|6.75|6|1.1|1.81|-0.15|-0.45|0|0|1114083500|1637975900|688689100|5598145500|0|0|0||0|14834
2022-02-19 17:35:49|new_0222_0652|OTLY|7|202109|202109|-159|202209|198200|0|0|19.14|6.86|19.72|7.85|17.52|3.52|0.39|0.01|-10.05|-11.61|0|0|-17.27|-17.74|3.5|3|1.76|2.52|0|0|0|0|437277750|708219000|555662000|4009007900|0|0|0||0|792
2022-02-19 17:35:50|new_0222_0653|ABCM|0||202106|44|201012|202112|64.96|268.67|8.81|12.57|9.18|13.3|6.47|6.01|0.24|0.21|-0.44|-6.02|1.02|0.76|25|2.35|0|0|0.09|0.19|0.69|0.87|0|0|87299776|304341600|221440000|5151564000|5456585024|0|4626974|23.84|11.4|1500
2022-02-19 17:35:52|new_0222_0654|RLX|8|202109|202109|2|202106|202112|87.06|25.59|18.84|2.68|20.36|4.5|34.5|2.56|0|0|0|0|0|0|-0.64|15.97|7.25|6|1.3|1.95|0|0|0|0|1112264467|1855704800|52440100|3393578300|5248833720|5295842760|76765246|3.9|-85.11|725
2022-02-19 17:35:53|new_0222_0655|TUYA|7|202109|202109|-159|202209|198200|0|0|29.35|7.99|28.5|10.5|7.05|2.99|0|0|0|0|0|0|-13.98|-15.32|3|3|1.03|1.96|0|0|0|0|959688250|1179551000|24178000|2318949600|3498500625|3508691875|17504129|6.25|0|2258
2022-02-19 17:35:54|new_0222_0656|ASAI|7|202109|202109|3|202103|202112|8.87|5.97|0.67|0.54|0.54|0.41|10.58|7.2|3.29|3.4|0|0|0|0|14.88|18.88|5.67|6|0.18|0.45|0|0|0|0|756733283|531815300|1642332700|4166229200|3191203815|3191203815|1834296|11.85|0|50000
2022-02-19 17:35:55|new_0222_0657|EXAI|3|202109||-159|202209|198200|0|0|0|0|0|0|8.05|7.58|0|0|0|0|0|0|0|0|0|0|0.54|0.78|0|0|0|0|241716567|305640100|16883100|2073628400|0|0|0||0|208
2022-02-19 17:35:56|new_0222_0658|MNSO|9|202109|202109|1|202109|202112|62.11|50.21|4.01|1.5|4.48|1.95|5.93|3.13|-0.21|0|0|0|0|0|-45.16|8.47|6.5|6|0.97|1.39|-0.81|-1.4|0|0|829583700|948165600|149628900|2221069600|0|0|0||0|3648
2022-02-19 17:35:57|new_0222_0659|ZH|7|202109|202109|-159|202209|198200|0|0|13.04|5.46|13.01|6.89|4.65|2.87|0|0|0|0|0|0|-15.63|-16.62|4.5|4|1.67|2.31|0|0|0|0|898474675|1046722900|16485100|2064017000|0|0|0||0|1651
2022-02-19 17:35:58|new_0222_0660|OLK|8|202112|202112|-159|202209|198200|0|0|45.52|21.65|46.41|22.81|6.68|4.55|0.05|0.02|-8.72|-12.3|0|0|-5.68|-8.04|3|3|1.49|3.26|0|0|0|0|123287800|118096000|21474000|2056212200|0|0|0||0|416
2022-02-19 17:35:59|new_0222_0661|NVX|0||202106|-159|202209|198200|0|0|461.08|461.08|366.41|366.41|13.8|13.8|0.41|0.03|0|0|0|0|-43.29|-16.94|0|0|0|0|0|0|0|0|13817508|102681100|31626500|1813767600|1903973360|0|0|15.74|0|
2022-02-19 17:35:59|new_0222_0662|TDCX|3|202109||-159|202209|198200|0|0|0|0|0|0|0|0|0.36|0.36|0|0|0|0|0|0|0|0|0.73|1.15|0|0|0|0|58501000|65961200|56313500|2735749800|2724508800|2735749850|7519823|19.15|0|13308
2022-02-19 17:36:00|new_0222_0663|VALN|36|202106|202106|-159|202209|198200|0|0|11.49|19.67|12.5|19.53|21.07|31.76|0.53|0.71|-8.12|-8.12|0|0|-16.4|-95.39|3.88|3|0.02|0.08|0|0|0|0|74226665|392380300|146407000|2585102300|0|0|0||0|95
2022-02-19 17:36:02|new_0222_0664|DDL|8|202112|202112|-159|202209|198200|0|0|2.52|1.12|1.42|0.75|16.29|13.22|0.26|1.49|0|0|0|0|-166.98|-171.88|6.5|6|0.17|0.26|0|0|0|0|843728880|820683300|426404300|3494991200|0|0|0||0|3098
2022-02-19 17:36:03|new_0222_0665|MYTE|6|202112|202012|1|202012|202103|81.46|73.35|4.89|4.45|4.49|4.04|9.05|3.85|2.75|2.44|2.05|2.99|0|0|0|0|0|0|3.15|3.5|0|0|0|0|54207167|90288900|33671100|1701782200|0|0|0||0|1015
2022-02-19 17:36:04|new_0222_0666|TRMR|7|202109|202109|2|202106|202112|18.58|15.49|3.38|2.58|4.16|3.45|2.64|2.19|0|0|-8.17|-9.13|0|0|14.61|16.62|7.33|7|0.32|0.28|0|0|0|0|75201056|333282000|19156000|828427600|0|0|0||0|722
2022-02-19 17:36:05|new_0222_0667|PRTC|0||202106|3|202009|202106|404.25|483.2|86.37|60.9|122.95|99.39|2.17|1.87|0.05|0.08|-0.03|-0.09|0|0|3.6|-28.05|0|0|0.03|0.09|0.79|0.35|0|0|261098143|441890000|41953000|655335900|1060164700|0|143982|37|-31.48|138
2022-02-19 17:36:06|new_0222_0668|IMCR|8|202109|202109|-159|202209|198200|0|0|38.7|32.31|4924.71|36.15|10.14|5.54|0.49|0.19|-22.84|-24.25|0|0|-84.17|-62.83|0|0|0.52|0.89|0|0|0|0|251241633|344471000|44060700|1207464600|0|0|0||0|291
2022-02-19 17:36:07|new_0222_0669|CD|9|202109|202109|1|202109|202112|99.61|87.53|17.26|5.88|16.4|5.91|4.16|1.55|0.69|0.55|-17.02|-33.57|0|0|-1.62|1.3|2.2|2|1.5|2.21|2.38|1.63|0|0|688198071|865889800|1392758000|2371345300|2390524477|2348616031|14792282|6.59|-72.5|981
2022-02-19 17:36:08|new_0222_0670|CNTA|2|202109||-159|202209|198200|0|0|0|0|0|0|17.44|1.84|0|0|0|0|0|0|0|0|0|0|1.56|2.46|0|0|0|0|497062000|578815000|114000|433469100|0|0|0||0|
2022-02-19 17:36:09|new_0222_0671|MOLN|3|202109||-159|202209|198200|0|0|0|0|0|0|4.64|4.65|0|0|0|0|0|0|0|0|0|0|0.06|0.04|0|0|0|0|156855320|165073800|9040600|454091100|0|0|0||0|158
2022-02-19 17:36:10|new_0222_0672|YALA|9|202109|202109|1|202109|202112|17.44|16.37|18.32|3.8|18.5|6.88|7.28|3.1|0|0|0|0|0|0|11.9|29.93|6.8|7|2.31|2.56|0.66|-1.72|0|0|187027657|329076400|1900000|636694600|965770971|1209362088|7936103|6.71|-53.18|374
2022-02-19 17:36:11|new_0222_0673|RERE|7|202109|202109|-159|202209|198200|0|0|1.91|0.93|2.29|1.26|2.31|1.32|-0.03|0.02|0|0|0|0|-94.11|-94.11|6.5|6|0.11|0.27|0|0|0|0|261402425|351663400|13266900|993646200|1322450712|1463936166|2032121|5.94|0|2281
2022-02-19 17:36:12|new_0222_0674|YSG|8|202109|202109|-159|202209|198200|0|0|7.83|0.83|7.63|1.41|9.08|1.44|0|0|0|0|0|0|-54.66|-44.88|9|8|1.39|1.34|-1.5|-1.64|0|0|519079617|561376800|117476600|798239400|0|0|0||0|3936
2022-02-19 17:36:13|new_0222_0675|DDI|12|202112|202112|2|202106|202112|11.05|9.34|1.88|1.56|2.13|2.02|1.04|0.89|0.25|0.05|0.29|0.01|0|0|7.85|9.57|6.33|6|0.04|0.03|0|0|0|0|94851667|242060000|7322000|568193700|0|0|0||0|223
2022-02-19 17:36:15|new_0222_0676|SLN|3|202109||-159|202209|198200|0|0|0|0|0|0|37.9|32.55|0|0|0|0|0|0|0|0|0|0|0.01|0.02|0.97|0.31|0|0|30692616|102674900|2061000|612250000|0|0|0||0|92
2022-02-19 17:36:16|new_0222_0677|HEPS|7|202109|202109|-159|202209|198200|0|0|2.31|0.21|2.63|0.69|6.29|2.74|-0.23|0.06|-21.57|-21.57|0|0|0|0|9|8|0.36|0.74|0|0|0|0|165219950|452918300|27574700|184218500|0|0|0||0|2747
2022-02-19 17:36:17|new_0222_0678|CMPS|9|202109|202109|-159|202209|198200|0|0|0|0|0|0|5.67|3.02|0|0|0|0|0|0|0|0|0|0|2.69|3.63|2.77|2.23|0|0|181316714|293959000|355000|628300500|0|0|0||0|62
2022-02-19 17:36:18|new_0222_0679|PHAR|51|202109|202109|4|202012|202112|27.53|28.64|3.33|2.57|3.96|3.19|3.88|2.95|1.64|0.74|-1.68|-0.9|0|0|-165.01|6.93|5.17|7|0.05|0.02|1.2|1.2|0|0|57950721|183307100|37892800|530671600|571106868|749194350|45771|8.94|-41.16|229
2022-02-19 17:36:20|new_0222_0680|CIAN|5|202109|202109|-159|202209|198200|0|0|13.57|11.76|13.65|11.84|0|0|-1.27|-0.82|0|0|0|0|-10209.03|-10209.03|0|0|0.09|0.11|0|0|0|0|9604100|11648300|2140300|845818500|0|0|0||0|756
2022-02-19 17:36:20|new_0222_0681|MF|7|202109|202109|-159|202209|198200|0|0|1.09|0.85|1.08|0.85|11.61|13.73|0.46|1.36|0|0|0|0|0|0|5|4|0.65|1.09|0|0|0|0|322449725|355899600|149041500|941955000|1179612015|1150155720|2895641|5.01|0|1429
2022-02-19 17:36:21|new_0222_0682|WDH|7|202109|202109|-159|202209|198200|0|0|3.24|0.27|3.09|0.91|2.02|0.87|0|0|0|0|0|0|-48.54|-52.48|8|7|0.09|0.08|0|0|0|0|374107575|403471600|17973100|140422900|543894570|543818808|909822|1.38|0|4291
2022-02-19 17:36:22|new_0222_0683|LIAN|3|202109||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.69|1.71|0|0|0|0|168663000|109015000|913000|595764600|0|0|0||0|87
2022-02-19 17:36:23|new_0222_0684|ARBK|0||202106|1|202109|202112|49.91|43.11|11.47|9.81|9.32|8.05|5.53|4.78|0.07|0.23|0|0|0|0|3.2|16.52|0|0|0.64|0.51|0|0|0|0|18260550|68307900|58336200|527750800|0|0|0||0|1
2022-02-19 17:36:25|new_0222_0685|RNLX|10|202109|202109|-159|202209|198200|0|0|301.68|263.83|328.54|290.61|10.21|9.59|0|0|0.25|0.25|0|0|-42.03|-42.03|1|1|0.8|1.47|0.61|1.91|0|0|45888667|54326000|2632000|520530600|0|0|0||0|53
2022-02-19 17:36:26|new_0222_0686|RAAS|8|202109|202109|-159|202209|198200|0|0|11.36|0.45|11.11|3.01|2.72|1.02|0.73|0.01|0|0|0|0|-88.63|-38|5.75|4|0.63|1.09|0|0|0|0|226432533|407442200|3304700|70463500|476673580|461903590|6963481|2.9|-92.98|1194
2022-02-19 17:36:27|new_0222_0687|GOTU|14|202106|202106|5|201906|202009|389.74|482.7|17.4|-0.29|17.99|0.31|169.67|0.72|0|0|0|0|0|0|-25.59|-122.61|8.78|10|10.15|10.58|-1.78|-5.04|0|0|385613264|766416300|265179200|-366427200|0|0|0||0|22570
2022-02-19 17:36:28|new_0222_0688|VACC|7|202109|202109|-159|202209|198200|0|0|225.46|247.22|276.14|418.92|2.05|1.6|-1.2|-1.2|-0.05|-0.05|0|0|-51.04|-41.32|0|0|0.29|0.13|0|0|0|0|169172675|233871000|9813000|153832200|0|0|0||0|48
2022-02-19 17:36:29|new_0222_0689|NBTX|0||202106|-159|202209|198200|0|0|10111.2|7764.04|10067.79|8934.68|7.2|5.72|-0.89|1.09|-7.35|-7.98|0|0|-73|-58.34|0|0|0.04|0|0.44|0.44|0|0|44900194|121782900|8966900|213914800|281964240|0|52836|8.1|-50.91|88
2022-02-19 17:36:30|new_0222_0690|EM|7|202109|202109|-159|202209|198200|0|0|2.24|-0.12|2.19|0.66|1.73|0.7|0.01|0.01|0|0|0|0|4.19|0.6|9|8|0.04|0.02|0|0|0|0|364628650|434257900|150071100|-70081200|363957706|378765464|175841|1.46|0|5100
2022-02-19 17:36:31|new_0222_0691|AENZ|40|202112|202112|20|201306|201806|31.78|24.44|0.88|0.66|0.48|0.27|1.29|1.02|0.93|1.45|-6.72|-28.49|3.71|2.35|-2.25|-4.05|2.09|2|0.26|0.04|-0.25|-0.54|0|0|205603719|92901400|87515400|703451900|291220612|291220612|101721|1.67|-29.18|20741
2022-02-19 17:36:33|new_0222_0692|ADAG|3|202012|202106|-159|202209|198200|0|0|193.14|90.51|254.64|171.24|2.81|1.89|0.04|0.04|0|0|0|0|0|0|0|0|0.23|0.2|0|0|0|0|116713200|208274200|2593400|150994100|351594246|340323498|214351|8.0684|-72.97|198
2022-02-19 17:36:34|new_0222_0693|OPT|0||202106|-159|202209|198200|0|0|4453.37|3102.13|5324.09|4404.53|7.59|2.44|0.06|0.01|-15.42|-30.25|0|0|-190.5|-41|0|0|0.18|0.16|-2.18|-0.27|0|0|24722460|118193200|117100|211530500|329723631|0|47313|7.515|-32.42|9
2022-02-19 17:36:35|new_0222_0694|GRCL|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.56|1.34|0.06|0.06|0|0|0|0|0|0|0|0|1.44|1.97|0|0|0|0|189875917|302478400|24128900|122789200|0|0|0||0|202
2022-02-19 17:36:36|new_0222_0695|CNTB|0||202106|-159|202209|198200|0|0|0|0|0|0|2.91|0.92|0|0|0|0|0|0|0|0|0|0|1.16|0.47|0|0|0|0|234916250|313228000|6182000|-17188500|0|0|0||0|62
2022-02-19 17:36:37|new_0222_0696|ZME|4|202106|202106|-159|202209|198200|0|0|-0.72|-0.79|1.21|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0.05|0.05|0|0|0|0|607228550|635448100|66265200|-546364300|89083776|89083776|743030|4.52|0|18522
2022-02-19 17:36:38|new_0222_0697|VIAO|10|202109|202109|-159|202209|198200|0|0|0.96|0.66|1.14|0.78|2.65|1.98|-8.21|0.44|-1.56|0.03|0|0|-11.11|-10|4.6|4|0.04|0.04|0.09|-0.72|0|0|63178857|63562500|23893900|140753400|0|0|0||0|693
2022-02-19 17:36:39|new_0222_0698|MYNA|0||202103|-159|202209|198200|0|0|100.42|78.38|82.44|66.18|3.99|3.2|0|0|0|0|0|0|-40.02|-61.58|0|0|0.11|0.09|0|0|0|0|19352738|26410300|24487200|182468800|208879128|0|288125|9.96|0|186
2022-02-19 17:36:40|new_0222_0699|BTCM|35|202106|202106|7|201309|201506|73.47|74.89|39.88|1.1|44.25|0.69|18.41|2.6|1.18|0.15|-0.78|-1.13|0|0|-21.69|-24.21|2.07|3|7.5|4.33|0.46|1.82|0|0|119304279|10115300|54843100|495897600|463979817|382257468|3105669|6.39|20.11|138
2022-02-19 17:36:42|new_0222_0700|GET|7|202109|202109|1|202109|202112|10.63|9.92|1.75|1.66|1.43|1.33|1.14|1.07|0.46|0.69|0|0|0|0|7.48|7.74|1|1|0.08|0.07|0|0|0|0|245069525|263700300|118549900|829905200|665502880|665502880|251561|1.4|0|
2022-02-19 17:36:43|new_0222_0701|HYW|4|202106|202106|2|202106|202112|6.34|5.58|0.46|0.37|0.75|0.65|1.91|1.41|0|0|0|0|0|0|29.65|29.65|10|10|0.04|0.05|0|0|0|0|34071000|67947600|3264300|89132400|157080000|179165448|214666|5.61|0|2284
2022-02-19 17:36:44|new_0222_0702|AMAM|0||202106|-159|202209|198200|0|0|26.27|12.05|22.91|14.73|2.55|1.64|0|0|-17.05|-17.05|0|0|-150.36|-150.36|0|0|0.02|0.01|0|0|0|0|128831500|167201000|2957000|148444500|0|0|0||0|70
2022-02-19 17:36:45|new_0222_0703|ZEPP|20|202109|202109|16|201712|202112|27.62|9.7|0.85|0.29|1.12|0.31|3.98|0.68|0.19|0.41|0|0|0|0|20.76|5.79|6.19|5|1.06|0.85|1.25|0.48|0|0|218722567|193712300|40374600|295908000|0|0|0||0|1507
2022-02-19 17:36:47|new_0222_0704|SOS|14|201912|202106|-159|202209|198200|0|0|3.04|0.07|0.65|0.15|7.76|0.39|0|0|0|0|0|0|14.18|-3.49|0|0|3.93|13.72|0.27|-0.87|0|0|46532333|185451000|34464000|32153000|200174989|5876308|9496834|0.821|-24.6|125
2022-02-19 17:36:48|new_0222_0705|MDXH|0||202106|-159|202209|198200|0|0|6.58|6.76|4.86|4.98|6.75|6.91|0.25|0.6|0|0|0|0|-64.37|-101.32|0|0|0.11|0.21|0|0|0|0|22837188|31318000|3403000|129958500|0|0|0||0|177
2022-02-19 17:36:50|new_0222_0706|LXEH|5|202012|202106|2|202106|202112|12.56|12.86|3.51|3.81|4.37|4.68|2.34|2.17|0.14|0.14|0|0|0|0|0|0|0|0|0.03|0.02|1.15|0.95|0|0|16077220|33352000|31835800|108003800|132533996|132533996|13042|9.94|17.91|517
2022-02-19 17:36:51|new_0222_0707|KUKE|8|202109|202109|-159|202209|198200|0|0|5.74|2.49|5.55|2.54|1.49|0.89|0.09|0.04|-0.66|-0.69|0|0|-2.53|-3.6|4.5|5|0.09|0.23|0|0|0|0|14100100|16276600|10587500|116729200|125954142|124499778|391605|4.26|-55.98|132
2022-02-19 17:36:51|new_0222_0708|LBPS|0||202106|-159|202209|198200|0|0|264.45|149.85|226.5|156.85|4|2.24|0.03|0.03|-18.58|-18.58|0|0|-47.27|-201.2|0|0|0.03|0|0|0|0|0|52245440|28712500|5509700|94117500|122829920|0|129218|5.45|0|109
2022-02-19 17:36:53|new_0222_0709|BNOX|0||202106|-159|202209|198200|0|0|327277.59|327277.59|251270.95|251270.95|357.11|357.11|0.45|0.6|0|0|0|0|-26.3|-2.64|0|0|0.02|0.02|0|0|0|0|12809067|21740100|654400|12749098500|12770838585|0|156406|12.55|0|
2022-02-19 17:36:54|new_0222_0710|OG|7|202109|202109|1|202103|202106|19.65|15.68|0.9|0.4|1.01|0.49|4.72|1.68|0.08|0.09|0|0|0|0|-33.76|-33.8|8|7|0.18|0.19|0|0|0|0|58671200|55579300|3148100|182392100|232945020|224906976|126615|2.52|0|796
2022-02-19 17:36:55|new_0222_0711|ORPH|0||202106|-159|202209|198200|0|0|0|0|0|0|4.72|3.16|0.28|0.28|0|0|0|0|0|0|0|0|0.75|0.94|1.26|1|0|0|56772140|53479800|2228900|38243500|84234802|0|1922148|2.41|-77.54|141
2022-02-19 17:36:56|new_0222_0712|EVAX|8|202109|202109|-159|202209|198200|0|0|0|0|0|0|9.44|6.14|0|0|0|0|0|0|0|0|0|0|0.11|0.17|0|0|0|0|13494500|11944000|5350000|91600400|0|0|0||0|35
2022-02-19 17:36:57|new_0222_0713|YQ|8|202109|202109|-159|202209|198200|0|0|3.19|-0.48|4.36|0.18|3.93|0.51|0.04|0.1|0|0|0|0|-147.43|-154.94|8.25|8|0.61|0.98|-0.78|-0.78|0|0|256814750|219785300|52658000|-157707400|62077875|60838750|623792|1.25|-97.56|3156
2022-02-19 17:36:58|new_0222_0714|MITC|35|202109|202109|-159|202209|198200|0|0|193.36|129.49|145.17|150.17|3.18|1.63|-0.02|0.17|0|0|0|0|-175.81|19.94|0|0|0.58|0.11|0|0|0|0|3966921|25590000|2795000|40794700|66384744|66373530|569762|5.34|0|26
2022-02-19 17:36:59|new_0222_0715|IH|9|202109|202109|-159|202209|198200|0|0|6.01|0.05|6.31|1.1|30.95|1.55|0|0|0|0|0|0|-0.45|-15.66|8.8|8|0.22|0.07|3|1.71|0|0|86901943|141984100|10324900|7324500|149308600|149308600|75560|2.8|-84.55|817
2022-02-19 17:37:00|new_0222_0716|BPTS|4|201906|202106|-159|202209|198200|0|0|0|0|0|0|31.85|9.65|0|0|0|0|0|0|0|0|0|0|0.03|0|0|0|0|0|13604027|27859800|122600|58348500|67121664|7085646|21810|5.34|-70.22|24
2022-02-19 17:37:01|new_0222_0717|WKEY|0|||-159|202209|198200|0|0|0|0|0|0|15.83|4.98|0|0|0|0|0|0|0|0|0|0|1.34|1.12|1.93|2.72|0|0|10836345|28840000|3748000|63425300|80004312|0|1019466|4.01|-44.57|81
2022-02-19 17:37:02|new_0222_0718|PPBT|7|202109|202109|-159|202209|198200|0|0|0|0|0|0|8.66|1.02|0|0|0|0|0|0|0|0|0|0|3.01|6.09|1.55|-0.33|0|0|21405333|47200000|896000|25057800|70310395|69173585|357463|3.95|-0.75|13
2022-02-19 17:37:04|new_0222_0719|BQ|10|202109|202109|-159|202209|198200|0|0|2.91|0.62|1.9|0.45|20.23|5.12|3.09|4.85|0|0|0|0|-159.86|-150.35|5.6|5|0.46|0.36|-0.19|-2.73|0|0|47962300|52443500|8056100|109073900|0|0|0||0|325
2022-02-19 17:37:05|new_0222_0720|CMMB|6|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.1|1.2|0|0|0|0|0|0|0|0|0|0|0.2|0.24|0.45|0.09|0|0|63130333|64268000|593000|14397500|0|0|0||0|
2022-02-19 17:37:06|new_0222_0721|AHG|14|201909|202109|-159|202209|198200|0|0|123.21|172.58|97.95|125.91|8.05|7.31|0.61|0.51|0|0|0|0|-75.96|-58.21|0|0|0.16|0.05|0.85|2.42|0|0|55544521|15456800|10214100|131067300|131022180|31071307|567108|1.91|-16.32|113
2022-02-19 17:37:07|new_0222_0722|AHI|0||202106|-159|202209|198200|0|0|1542.76|1884.51|1217.5|1487.21|53.43|65.27|1.43|1.1|0|0|0|0|-276.67|-352.74|0|0|0.15|0.26|0|0|0|0|1429233|1632300|123400|97006900|97002688|0|2338745|4.88|0|
2022-02-19 17:37:08|new_0222_0723|WAVE|13|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.96|1.52|0|0|0|0|0|0|0|0|0|0|0.16|0.23|0|0|0|0|9026070|16019900|1343900|9127600|23920134|23920134|47203|4.3104|0|15
2022-02-19 17:37:09|new_0222_0724|MRM|0||202106|-159|202209|198200|0|0|1.4|0.86|1.4|0.76|18.02|15.85|2.77|3.66|-23.55|-26.75|0|0|-50.17|-55.76|0|0|0.87|0.93|-3.06|-3.06|0|0|6237525|3210900|18457600|33172100|29551820|0|87530|6.0526|-57.97|55
2022-02-19 17:37:10|new_0222_0725|FHS|3|202012|202106|2|202106|202112|26.72|11.36|1.73|0.67|1.58|0.65|5.17|2.12|0.67|0.67|0|0|0|0|0|0|0|0|0.11|0.15|0|0|0|0|27502575|20254500|21664700|41763600|45445534|45445534|273502|1.57|0|2413
2022-02-19 17:37:11|new_0222_0726|QNRX|4|202109|202109|-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.25|2.31|2.68|-1.77|0|0|1186700|652800|0|20750400|0|0|0||0|
2022-02-19 17:37:12|new_0222_0727|ANPC|10|202109|202109|-159|202209|198200|0|0|25.23|6.79|22.49|4.05|43.46|14.7|-11.42|-93.19|-9.22|-38.07|0|0|-710.56|-357.88|4.57|5|0.32|0.32|2.86|-0.08|0|0|1440363|844100|3145400|26345000|21674276|18785682|407467|1.22|-76.98|86
2022-02-19 17:37:13|new_0222_0728|COIN|7|202109|202109|3|202103|202112|41.49|22.84|11.92|8.72|12.11|9.41|14.41|10.13|0.38|0.71|0|0|0|0|65.07|58.54|7.5|7|1.87|1.63|0|0|0|0|3538020250|6444882000|161215000|51693659900|0|0|0||0|2781
2022-02-19 17:37:14|new_0222_0729|PATH|7|202109|202109|-159|202209|198200|0|0|35.88|21.36|32.66|20.2|14.99|10.19|0|0|-2.23|-2.63|0|0|-37.13|-35.77|7|6|1.93|2.3|0|0|0|0|1528759500|1878426000|65083000|17308160100|0|0|0||0|2863
2022-02-19 17:37:15|new_0222_0730|HOOD|8|202112|202112|-159|202209|198200|0|0|12.62|4.99|12.65|7.48|3.49|2.1|-2.88|-2.61|-9.55|-13.38|0|0|-91.48|-87.7|0|0|2.93|3.65|0|0|0|0|5741596200|6280666000|146419000|9062421800|0|0|0||0|3400
2022-02-19 17:37:16|new_0222_0731|DNA|2|202109||-159|202209|198200|0|0|0|0|0|0|9.53|7.96|0|0|0|0|0|0|0|0|0|0|2|3.3|0|0|0|0|1739056000|1739056000|142704000|10682126000|0|0|0||0|
2022-02-19 17:37:17|new_0222_0732|RBLX|9|202112|202112|-159|202209|198200|0|0|30.48|30.45|26.79|27.14|84.86|103.35|1.69|1.69|-0.21|-0.45|0|0|-310.34|-79.61|8.25|8|2.56|3.07|0|0|0|0|1481971143|3004300000|492637000|58430734400|0|0|0||0|960
2022-02-19 17:37:18|new_0222_0733|CGEN|87|202109|202109|-159|202209|198200|0|0|62.42|220.19|76.22|303.56|4.78|3.57|0.02|0|-18.07|-20.27|0|0|-40.66|-30.46|1.3|6|2.15|6.14|1.27|1.92|0|0|45922543|102249000|3973000|244331900|0|0|0||0|68
2022-02-19 17:37:21|new_0222_0734|DCYHY|0||202106|28|201412|202112|77.61|28.39|1.2|1.11|1.32|1.18|1.99|1.86|0.15|0.33|-0.35|-0.88|1.81|1.63|16.42|5.4|0|0|0|0|-0|0.23|0|0|1027068844|1393044900|291514100|5643758300|5922186340|0|0|27.05|11.09|12650
2022-02-19 17:37:23|new_0222_0735|TOST|4|202112|202112|-159|202209|198200|0|0|11.06|11.06|9.79|9.79|20.54|16.14|-0.36|-0.36|0.08|0.08|0|0|-62.32|-62.32|0|0|1.53|2.55|0|0|0|0|881398000|1266000000|120000000|16337884600|0|0|0||0|
2022-02-19 17:37:24|new_0222_0736|KAKZF|16|202106|202106|4|202012|202112|25.5|36.68|9.18|14.09|10.71|15.67|20.36|29.18|0.85|0.55|0|0|0|0|39.5|56.21|4.17|5|0|0|-2.12|-2.12|0|0|1306915464|2929390400|172317600|24958087900|27358847293|27575953209|45482|142.3552|163.13|
2022-02-19 17:37:25|new_0222_0737|FTCH|17|202109|202109|-159|202209|198200|0|0|7.9|5.47|8.19|6.77|14.55|77.16|-0.12|-1.95|-4|-0.15|0|0|-287.81|-2078.32|5.92|6|6.15|4.93|3.23|0.6|0|0|821609733|1449835000|297713000|11666189600|0|0|0||0|5441
2022-02-19 17:37:26|new_0222_0738|CND|3|202109||-159|202209|198200|0|0|0|0|0|0|1.37|1.46|0|0|0|0|0|0|0|0|0|0|2.43|4.05|0|0|0|0|491000|345500|0|366275300|366620800|366620800|5246789|10.4|-1.49|2
2022-02-19 17:37:27|new_0222_0739|MKFG|2|202109||-159|202209|198200|0|0|0|0|0|0|4.75|4.28|0|0|0|0|0|0|0|0|0|0|0.62|0.47|0|0|0|0|296735000|296735000|5335000|701285400|0|0|0||0|
2022-02-19 17:37:28|new_0222_0740|BLDE|5|202112|202112|-159|202209|198200|0|0|0|0|0|0|2.51|2.14|0|0|0|0|0|0|-12.86|-12.18|0|0|6.15|9.38|-1.02|-3.13|0|0|229936800|281969000|2758000|342024100|0|0|0||0|133
2022-02-19 17:37:29|new_0222_0741|VLD|2|202109||-159|202209|198200|0|0|0|0|0|0|12.13|11.71|0.23|0.23|0|0|0|0|0|0|0|0|1.2|1.55|0|0|0|0|296826000|296826000|12749000|1161736300|0|0|0||0|
2022-02-19 17:37:30|new_0222_0742|MGA|152|202109|202109|118|199206|202112|12.9|15.45|0.54|0.68|0.5|0.65|1.46|1.95|0.27|0.34|2.77|4.27|2.42|2.22|11.28|9.36|2.44|4|2.09|0.76|1.11|0.95|0|0|1159582814|2948000000|9993000000|24495234800|0|0|0||0|158000
2022-02-19 17:37:35|new_0222_0743|ESLT|103|202109|202109|100|199612|202112|18.35|23.09|1.07|1.67|1.01|1.49|2.51|2.94|0.42|0.45|1.47|0.24|1.91|1.03|10.32|10.29|2.62|4|0.34|0.46|0.83|1.15|0|0|182484875|204576000|1261726000|8203227400|7697207694|7708735100|6359123|174.13|34.46|16676
2022-02-19 17:37:39|new_0222_0744|ACHR|3|202109||-159|202209|198200|0|0|0|0|0|0|2.45|1.99|0|0|0|0|0|0|0|0|0|0|1.9|1.79|-1.44|-1.44|0|0|401068500|796200000|7000000|655978000|0|0|0||0|
2022-02-19 17:37:40|new_0222_0745|ONVO|46|202112|202112|1|201309|201312|22.91|28.85|247.05|-0.04|257.83|10.74|7.84|0.98|-0.13|-0.13|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37344049|30269000|2921000|-100700|33690672|33690285|271589|3.87|-72.34|9
2022-02-19 17:37:42|new_0222_0746|SLGC|2|202109||-159|202209|198200|0|0|0|0|0|0|3.48|3.37|0|0|0|0|0|0|0|0|0|0|1.15|1.82|0|0|0|0|416941000|675703000|6487000|1433148400|0|0|0||0|265
2022-02-19 17:37:43|new_0222_0747|QSI|4|202109|202109|-159|202209|198200|0|0|0|0|0|0|2.61|2.19|0|0|0|0|0|0|0|0|0|0|2.99|3.63|0|0|0|0|511070500|500205000|4207000|581261300|0|0|0||0|
2022-02-19 17:37:43|new_0222_0748|RPTX|11|202109|202109|-159|202209|198200|0|0|768.19|713.29|1020.37|909.35|4.18|4.03|0|0|0|0|0|0|-36.89|-36.89|0|0|2.17|5.97|0.78|0.94|0|0|264737875|268189000|11418000|612004300|0|0|0||0|134
2022-02-19 17:37:44|new_0222_0749|DYNS|2|202109||-159|202209|198200|0|0|0|0|0|0|3093.24|1.3|0|0|0|0|0|0|0|0|0|0|0.08|0.18|0|0|0|0|1040700|984500|0|289545300|290529830|290529830|2462408|9.86|0|
2022-02-19 17:37:45|new_0222_0750|EVGN|38|202109|202109|-159|202209|198200|0|0|21.12|18.18|39.94|66.91|2.15|1.12|0|0|-21.06|-35.37|0|0|-25.57|-41.68|1.09|1|0.62|1.22|0.86|-0.34|0|0|75698200|61593000|4322000|16396300|0|0|0||0|149
2022-02-19 17:37:48|new_0222_0751|GENI|8|202109|202109|-159|202209|198200|0|0|14.87|5.42|14.75|5.86|4.17|2.05|-0.32|0|-3.56|-7.12|0|0|-223.28|-176.77|1|1|4.06|2.78|0|0|0|0|132983750|234238000|11931000|1222782300|0|0|0||0|1500
2022-02-19 17:37:49|new_0222_0752|KIND|1|202109||-159|202209|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.9|2.61|0|0|0|0|110054500|106559000|73384000|2914976500|0|0|0||0|
2022-02-19 17:37:49|new_0222_0753|MNDY|7|202109|202109|-159|202209|198200|0|0|46.83|48.51|39.85|41.52|17.7|19.14|-0.94|0.03|-6.31|-5.11|0|0|-71.46|-50.32|8|7|1.61|2.47|0|0|0|0|506423500|876220000|18490000|12746142600|0|0|0||0|799
2022-02-19 17:37:50|new_0222_0754|JOBY|3|202109||-159|202209|198200|0|0|0|0|0|0|6.88|3.38|0|0|0|0|0|0|0|0|0|0|1.41|1.87|0.51|0.41|0|0|681483100|1362487000|43977000|3046951100|4411648420|2814593110|20969913|7.3|-36.85|
2022-02-19 17:37:51|new_0222_0755|MYNA|0||202103|-159|202209|198200|0|0|100.42|78.38|82.44|66.18|3.99|3.2|0|0|0|0|0|0|-40.02|-61.58|0|0|0.11|0.09|0|0|0|0|19352738|26410300|24487200|182468800|208879128|0|288125|9.96|0|186
2022-10-22 16:46:19|usa_0000|AAPL|3|202206|202206|4|202109|202209|25.95|22.81|0|0|6.79|5.87|39.48|38.22|1.85|2.06|0|0|0.57|0.65|0|0|0|0|0|0|0|0|0|0|54551666667|48231000000|0|2292437926400|2224381239600|0|12445035937|138.2|0|
2022-10-22 16:46:20|usa_0001|XOM|3|202206|202206|3|202112|202209|10.99|9.55|0|0|1.07|1.06|1.87|2.05|0.27|0.26|0|0|4.69|4.03|0|0|0|0|0|0|0|0|0|0|12245666667|18861000000|0|399090325400|363876325353|0|1669651569|87.31|0|
2022-10-22 16:46:21|usa_0002|MSFT|3|202206|202206|4|202109|202209|31.18|24.16|0|0|11.76|8.86|13.65|10.43|0.31|0.3|0|0|0.83|1.06|0|0|0|0|0|0|0|0|0|0|111585666667|104749000000|0|1681975023500|1738365600000|0|5969389168|232.9|0|
2022-10-22 16:46:22|usa_0003|JNJ|4|202209|202209|4|202109|202209|23.75|22.75|0|0|4.82|4.54|6.03|5.62|0.44|0.43|0|0|2.5|2.68|0|0|0|0|0|0|0|0|0|0|31521333333|32568000000|0|429531828500|429502828464|0|1227660016|163.36|0|
2022-10-22 16:46:24|usa_0004|BRK.B|3|202206|202206|4|202109|202209|27.27|55.13|0|0|2.11|2.23|1.36|1.27|0.24|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119462666667|105411000000|0|609808197500|588162390608|0|1134087299|267.02|0|
2022-10-22 16:46:25|usa_0005|WFC|4|202209|202209|4|202109|202209|10.35|10.45|0|0|2.39|2.08|1.08|0.98|0.99|1.16|0|0|1.71|2.49|0|0|0|0|0|0|0|0|0|0|220552750000|281290000000|0|98431988000|152650988000|0|639117084|40.22|0|
2022-10-22 16:46:26|usa_0006|GE|3|202206|202206|-162|202306|198200|0|0|0|0|1.23|0.92|2.44|1.96|0.89|0.94|0|0|0.4|0.52|0|0|0|0|0|0|0|0|0|0|23874333333|19935000000|0|81767602400|67887602421|0|381000870|61.91|0|
2022-10-22 16:46:27|usa_0007|JPM|4|202209|202209|4|202109|202209|9.81|8.83|0|0|3.38|2.52|1.57|1.2|1.32|1.63|0|0|2.92|3.83|0|0|0|0|0|0|0|0|0|0|946718250000|832327000000|0|-24455600000|306519400000|0|1184358225|104.5|0|
2022-10-22 16:46:28|usa_0008|PG|4|202209|202209|4|202109|202209|25.67|21.88|0|0|4.71|3.96|7.85|6.92|0.74|0.75|0|0|2.4|2.82|0|0|0|0|0|0|0|0|0|0|8498500000|6710000000|0|326560233600|299174233625|0|850151163|126.25|0|
2022-10-22 16:46:30|usa_0009|PFE|3|202206|202206|4|202109|202209|11.81|8.56|0|0|3.29|2.48|3.46|2.82|0.47|0.46|0|0|3.17|3.63|0|0|0|0|0|0|0|0|0|0|29423333333|33304000000|0|252837514800|244749680000|0|765152982|43.76|0|
2022-10-22 16:46:31|usa_0010|CVX|3|202206|202206|4|202109|202209|14.21|9.58|0|0|1.51|1.35|1.82|1.83|0.2|0.17|0|0|4.03|3.9|0|0|0|0|0|0|0|0|0|0|9916333333|12370000000|0|296097657700|281224657716|0|1467954293|143.67|0|
2022-10-22 16:46:32|usa_0011|VZ|3|202206|202206|4|202109|202209|9.47|7.61|0|0|1.52|1.18|2.48|1.85|1.8|1.73|0|0|5.27|6.74|0|0|0|0|0|0|0|0|0|0|2146333333|1857000000|0|308004167200|159463167159|0|811567253|37.97|0|
2022-10-22 16:46:33|usa_0012|DIS|3|202206|202206|4|202109|202209|90.33|54.84|0|0|3.2|2.13|2.62|1.86|0.58|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13558333333|12959000000|0|223970042300|168001730000|0|887336784|94.33|0|
2022-10-22 16:46:34|usa_0013|T|4|202209|202209|4|202109|202209|44.15|5.68|0|0|0.94|0.83|0.96|0.89|1.14|1.09|0|0|10.02|10.4|0|0|0|0|0|0|0|0|0|0|16543750000|2423000000|0|258212840000|109312840000|0|632181072|15.34|0|
2022-10-22 16:46:36|usa_0014|MRK|3|202206|202206|4|202109|202209|17.57|13.19|0|0|4.11|3.82|5.35|5.05|0.79|0.73|0|0|3.17|3.2|0|0|0|0|0|0|0|0|0|0|9050666667|10128000000|0|239776056400|218160002140|0|672868340|86.12|0|
2022-10-22 16:46:37|usa_0015|BAC|4|202209|202209|4|202109|202209|11.58|9.56|0|0|3.68|2.67|1.29|1.01|1.12|1.08|0|0|2.16|2.81|0|0|0|0|0|0|0|0|0|0|533317500000|438764000000|0|122874396000|242338396040|0|1198580895|30.2|0|
2022-10-22 16:46:38|usa_0016|KO|3|202206|202206|4|202109|202209|26.74|25.35|0|0|6.47|5.9|11.06|10.53|1.79|1.82|0|0|2.88|3.11|0|0|0|0|0|0|0|0|0|0|11533333333|11619000000|0|274345727800|242265727784|0|748927716|56.02|0|
2022-10-22 16:46:39|usa_0017|FB|0|||-162|202306|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2022-10-22 16:46:40|usa_0018|C|4|202209|202209|4|202109|202209|6.07|5.71|0|0|1.5|1.1|0.59|0.45|1.46|1.51|0|0|3.9|4.9|0|0|0|0|0|0|0|0|0|0|529935000000|531750000000|0|-131051377000|80710623000|0|747224168|41.67|0|
2022-10-22 16:46:41|usa_0019|HD|4|202206|202206|4|202109|202209|20.6|16.93|0|0|2.24|1.84|946.73|1190.16|41.21|173.11|0|0|2.17|2.67|0|0|0|0|0|0|0|0|0|0|2878250000|1259000000|0|321836335000|282142720000|0|1032117167|275.53|0|
2022-10-22 16:46:42|usa_0020|INTC|3|202206|202206|4|202109|202209|8.37|5.52|0|0|2.27|1.44|1.79|1.05|0.37|0.35|0|0|3.55|5.6|0|0|0|0|0|0|0|0|0|0|31384333333|27044000000|0|114197620000|105811620000|0|1047288976|25.77|0|
2022-10-22 16:46:43|usa_0021|GILD|3|202206|202206|4|202109|202209|16.01|18.81|0|0|2.95|2.83|3.9|3.82|1.29|1.3|0|0|4.48|4.7|0|0|0|0|0|0|0|0|0|0|5836000000|5663000000|0|97852234900|77359260000|0|461553007|61.69|0|
2022-10-22 16:46:44|usa_0022|CMCSA|3|202206|202206|4|202109|202209|14.14|9.59|0|0|1.7|1.1|2.07|1.42|1|1.02|0|0|2.43|3.55|0|0|0|0|0|0|0|0|0|0|8137666667|6822000000|0|217805282300|129440282272|0|825411635|29.33|0|
2022-10-22 16:46:45|usa_0023|GOOGL|3|202206|202206|4|202109|202209|23.52|17.8|0|0|6.6|4.68|6.67|4.88|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|132872000000|124997000000|0|1135511600000|1250910700000|0|2619852738|95.65|0|
2022-10-22 16:46:46|usa_0024|GOOG|3|202206|202206|4|202109|202209|23.58|17.89|0|0|6.61|4.71|6.68|4.91|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|132872000000|124997000000|0|1142033600000|1257449700000|0|2295919688|96.15|0|
2022-10-22 16:46:48|usa_0025|IBM|4|202209|202209|4|202109|202209|34.92|86.72|0|0|2.4|2.29|5.85|5.35|2.68|2.53|0|0|5.12|5.54|0|0|0|0|0|0|0|0|0|0|8715250000|9569000000|0|148687863300|107306863324|0|459740546|118.81|0|
2022-10-22 16:46:49|usa_0026|PEP|4|202209|202209|4|202109|202209|26.1|23.36|0|0|2.88|2.71|13.21|11.86|2.22|2.07|0|0|2.59|2.73|0|0|0|0|0|0|0|0|0|0|6331500000|6742000000|0|257796540000|225135540000|0|811270476|163.26|0|
2022-10-22 16:46:50|usa_0027|AMZN|3|202206|202206|4|202109|202209|78.46|101.3|0|0|3.11|2.38|11.17|8.76|0.38|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74381333333|60710000000|0|1148536692400|1150679000000|0|6122197142|113|0|
2022-10-22 16:46:51|usa_0028|ORCL|4|202206|202206|4|202106|202206|28.21|35.31|0|0|5.53|4.59|0|0|-11.14|-15.59|0|0|1.55|1.73|0|0|0|0|0|0|0|0|0|0|19837250000|11220000000|0|280691400000|0|0|0||0|
2022-10-22 16:46:52|usa_0029|CSCO|4|202206|202206|4|202109|202209|17.83|15.18|0|0|4.08|3.48|4.99|4.42|0.25|0.24|0|0|3.03|3.53|0|0|0|0|0|0|0|0|0|0|20958500000|19267000000|0|166106531800|175908000000|0|879553331|42.8|0|
2022-10-22 16:46:53|usa_0030|V|3|202206|202206|4|202109|202209|32.72|26.2|0|0|16.85|13.61|13.1|11.47|0.61|0.67|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|15602000000|17356000000|0|383671866200|374668735375|0|1091400526|177.65|0|
2022-10-22 16:46:54|usa_0031|WMT|4|202206|202206|4|202109|202209|33.49|27.31|0|0|0.69|0.65|4.68|4.79|0.53|0.59|0|0|1.56|1.63|0|0|0|0|0|0|0|0|0|0|14152750000|13923000000|0|411413744700|372369600000|0|833791782|136.8|0|
2022-10-22 16:46:55|usa_0032|PM|4|202209|202209|4|202109|202209|16.14|14.8|0|0|4.61|4.07|0|0|-2.93|-2.98|0|0|5.33|6.05|0|0|0|0|0|0|0|0|0|0|4880500000|5368000000|0|152266055500|128677561353|0|348950053|83.01|0|
2022-10-22 16:46:56|usa_0033|AMGN|3|202206|202206|4|202109|202209|21.33|19.1|0|0|4.93|4.75|55.52|49.84|20.1|15.1|0|0|3.17|3.36|0|0|0|0|0|0|0|0|0|0|7254666667|7183000000|0|149912424900|120566460000|0|614991375|225.4|0|
2022-10-22 16:46:58|usa_0034|CVS|3|202206|202206|4|202109|202209|16.06|15.51|0|0|0.43|0.41|1.7|1.67|0.75|0.73|0|0|2.15|2.25|0|0|0|0|0|0|0|0|0|0|12953333333|14993000000|0|165349482700|125125440000|0|445072366|95.37|0|
2022-10-22 16:46:59|usa_0035|UNH|4|202209|202209|4|202109|202209|27.16|24.73|0|0|1.61|1.54|6.4|6.05|0.66|0.62|0|0|1.16|1.23|0|0|0|0|0|0|0|0|0|0|30698500000|42527000000|0|483402678800|472212400000|0|1226321411|505.04|0|
2022-10-22 16:47:00|usa_0036|QCOM|3|202206|202206|4|202109|202209|14.96|10.01|0|0|4.26|3.06|12.58|7.91|1.18|0.97|0|0|1.99|2.53|0|0|0|0|0|0|0|0|0|0|9901333333|6848000000|0|135573540000|126763560000|0|840479995|112.98|0|
2024-05-17 18:01:08|usa_0000|AAPL|161|202403|202403|134|199009|202403|33.59|27|0|0|2.58|7.02|7.62|35.2|0.6|1.41|0|0|1.21|0.56|0|0|0|0|0|0|0|0|0|0|25282419385|67150000000|0|2667546395300|2630106395280|0|11556429552|171.48|0|
2024-05-17 18:01:12|usa_0001|XOM|161|202403|202403|137|198912|202403|16.85|12.72|0|0|1.01|1.41|2.53|2.27|0.22|0.2|0|0|3.42|3.2|0|0|0|0|0|0|0|0|0|0|10139006944|33320000000|0|469013221200|458335122056|0|2070986543|116.24|0|
2024-05-17 18:01:16|usa_0002|MSFT|161|202403|202403|135|199006|202403|31.41|38.1|0|0|8.05|13.28|8.43|11.43|0.34|0.26|0|0|1.65|0.68|0|0|0|0|0|0|0|0|0|0|50380246897|80013000000|0|3112640760000|3127211760000|0|8876794602|420.72|0|
2024-05-17 18:01:18|usa_0003|JNJ|161|202403|202403|137|198912|202403|31.81|11.31|0|0|3.49|4.43|5.13|4.97|0.31|0.48|0|0|2.27|3.01|0|0|0|0|0|0|0|0|0|0|13699431724|26218000000|0|388133511400|380719511370|0|1131743399|158.19|0|
2024-05-17 18:01:22|usa_0004|BRK.B|145|202403|202403|112|199603|202403|26.43|9.31|0|0|2.99|2.04|1.54|1.58|0.22|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56866621374|188993000000|0|876983258000|906588807312|0|1599532583|420.52|0|
2024-05-17 18:01:25|usa_0005|WFC|161|202403|202403|133|199012|202403|17.02|11.83|0|0|2.65|2.57|2.06|1.21|2.34|1.16|0|0|2.81|2.33|0|0|0|0|0|0|0|0|0|0|105489155072|404581000000|0|81826680200|202957291656|0|1199414992|57.96|0|
2024-05-17 18:01:29|usa_0006|GE|161|202403|202403|137|198912|202403|12.86|57.55|0|0|1.05|2.78|1.97|5.93|3.19|0.69|0|0|5.35|0.18|0|0|0|0|0|0|0|0|0|0|64368503448|22184000000|0|191725314100|192136314051|0|1229831163|175.53|0|
2024-05-17 18:01:33|usa_0007|JPM|161|202403|202403|133|199012|202403|14.62|11.95|0|0|2.29|3.78|1.44|1.91|1.74|1.31|0|0|3.76|2.05|0|0|0|0|0|0|0|0|0|0|269727401460|787462000000|0|220344496600|575195080370|0|1634898635|200.3|0|
2024-05-17 18:01:37|usa_0008|PG|161|202403|202403|135|199006|202403|25.19|27.24|0|0|2.58|4.77|5.27|7.82|0.7|0.64|0|0|2.38|2.32|0|0|0|0|0|0|0|0|0|0|5940671329|6828000000|0|409161952400|382931952425|0|945302989|162.25|0|
2024-05-17 18:01:40|usa_0009|PFE|161|202403|202403|133|199012|202403|25.02|77.08|0|0|3.94|2.86|4.68|1.57|0.47|0.74|0|0|3.12|5.95|0|0|0|0|0|0|0|0|0|0|14626250350|11929000000|0|214314250000|157259250000|0|1209724133|27.75|0|
2024-05-17 18:01:44|usa_0010|CVX|125|202403|202403|121|199312|202403|20.5|13.79|0|0|1.09|1.49|2.05|1.8|0.27|0.14|0|0|3.86|3.91|0|0|0|0|0|0|0|0|0|0|8199016393|6278000000|0|302278629400|289112339340|0|1360849980|157.74|0|
2024-05-17 18:01:47|usa_0011|VZ|161|202403|202403|133|199012|202403|36.58|15.05|0|0|1.42|1.32|3.73|1.76|2.02|1.61|0|0|4.88|6.28|0|0|0|0|0|0|0|0|0|0|3854827273|2365000000|0|327345335600|176620335604|0|751008885|41.96|0|
2024-05-17 18:01:51|usa_0012|DIS|161|202403|202403|146|198709|202403|56.26|133|0|0|2.45|2.51|3.01|2.04|0.5|0.47|0|0|0.91|0.25|0|0|0|0|0|0|0|0|0|0|3724617266|6635000000|0|267604360000|223429360000|0|1296801405|122.36|0|
2024-05-17 18:01:54|usa_0013|T|161|202403|202403|137|198912|202403|16.64|8.76|0|0|1.33|1.03|1.87|1.16|0.88|1.27|0|0|6.19|6.31|0|0|0|0|0|0|0|0|0|0|4959017931|3520000000|0|271491623000|126192623040|0|614516775|17.6|0|
2024-05-17 18:01:57|usa_0014|MRK|161|202403|202403|137|198912|202403|31.17|942.5|0|0|3.94|5.46|6.03|8.11|0.45|0.85|0|0|3.04|2.27|0|0|0|0|0|0|0|0|0|0|7173704196|5619000000|0|362849883800|334189883755|0|1272683137|131.95|0|
2024-05-17 18:02:01|usa_0015|BAC|129|202403|202403|125|199212|202403|18.92|12.32|0|0|2.6|2.95|1.5|1.08|1.69|1.14|0|0|3.01|2.48|0|0|0|0|0|0|0|0|0|0|203868395349|634336000000|0|38930719600|298311642144|0|1514739598|37.92|0|
2024-05-17 18:02:04|usa_0016|KO|161|202403|202403|137|198912|202403|31.76|24.29|0|0|4.76|5.75|9.54|10.07|0.98|1.61|0|0|2.27|3.05|0|0|0|0|0|0|0|0|0|0|8426625342|16919000000|0|290711440000|263563440000|0|858707621|61.18|0|
2024-05-17 18:02:08|usa_0017|FB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:02:09|usa_0018|C|153|202403|202403|149|198612|202403|16.43|18.72|0|0|1.88|1.47|1.58|0.6|1.97|1.54|0|0|2.59|3.32|0|0|0|0|0|0|0|0|0|0|216771974638|525782000000|0|-43342330600|120626480304|0|964333768|63.24|0|
2024-05-17 18:02:12|usa_0019|HD|161|202403|202403|137|198912|202403|27.22|22.05|0|0|1.53|2.19|40.46|181.99|3.59|23.53|0|0|1.32|2.55|0|0|0|0|0|0|0|0|0|0|2097196503|4264000000|0|369789213700|331546240000|0|1216121479|334.22|0|
2024-05-17 18:02:16|usa_0020|INTC|161|202403|202403|137|198912|202403|21.89|46.01|0|0|3.61|3.39|3.51|1.22|0.18|0.49|0|0|1.78|1.13|0|0|0|0|0|0|0|0|0|0|11971670139|21311000000|0|223948049500|188026049491|0|2012758881|44.17|0|
2024-05-17 18:02:19|usa_0021|GILD|135|202403|202403|89|200112|202403|40.24|16.31|0|0|18.48|3.39|7.51|3.99|0.66|1.44|0|0|3.27|4.13|0|0|0|0|0|0|0|0|0|0|5114575961|4718000000|0|108680228600|91340501225|0|534124130|73.25|0|
2024-05-17 18:02:22|usa_0022|CMCSA|161|202403|202403|102|199809|202403|121.78|11.53|0|0|2.59|1.47|2.75|2.06|0.67|1.17|0|0|1.14|2.68|0|0|0|0|0|0|0|0|0|0|3213178767|6515000000|0|262389145300|170595606135|0|891100752|43.35|0|
2024-05-17 18:02:26|usa_0023|GOOGL|82|202403|202403|78|200409|202403|37.62|26.01|0|0|8.19|6.46|6.33|6.45|0.04|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64711044838|108090000000|0|1776720710000|1867921470000|0|5141599742|150.87|0|
2024-05-17 18:02:28|usa_0024|GOOG|82|202403|202403|40|201403|202403|29.99|26.2|0|0|6.35|6.51|4.95|6.67|0.04|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64711044838|108090000000|0|1790024020000|1881169140000|0|3777741111|151.94|0|
2024-05-17 18:02:30|usa_0025|IBM|161|202403|202403|133|199012|202403|25.86|23.5|0|0|1.56|2.85|5.56|6.56|1.6|2.56|0|0|2.7|3.48|0|0|0|0|0|0|0|0|0|0|9186517483|19115000000|0|215877371600|175416371592|0|922805804|190.96|0|
2024-05-17 18:02:33|usa_0026|PEP|161|202403|202403|157|198412|202403|24.82|26.32|0|0|2.16|2.63|7.57|12.7|1.41|2.41|0|0|2.08|2.89|0|0|0|0|0|0|0|0|0|0|4371945517|8350000000|0|278299750000|240638750000|0|1069433391|175.01|0|
2024-05-17 18:02:37|usa_0027|AMZN|113|202403|202403|81|200312|202403|237.58|62.01|0|0|4.48|3.28|109.19|8.69|3.55|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18175408873|85074000000|0|1841259976400|1876493140000|0|6969759123|180.38|0|
2024-05-17 18:02:40|usa_0028|ORCL|161|202312|202312|136|199003|202403|27.56|32.43|0|0|5.31|6.58|13.47|60.07|0.77|15.65|0|0|1.24|1.3|0|0|0|0|0|0|0|0|0|0|17437466944|9904000000|0|414393470200|337606300000|0|758757341|122.9|0|
2024-05-17 18:02:43|usa_0029|CSCO|147|202403|202403|135|199006|202403|40.6|15.82|0|0|6.48|3.46|7.13|4.16|0.33|0.7|0|0|2.75|3.26|0|0|0|0|0|0|0|0|0|0|21905741674|18770000000|0|181712196300|190269000000|0|824518307|46.98|0|
2024-05-17 18:02:46|usa_0030|V|72|202403|202403|62|200809|202403|34.37|32.11|0|0|13.23|17.32|7.6|14.22|0.35|0.51|0|0|0.64|0.7|0|0|0|0|0|0|0|0|0|0|9041347857|17703000000|0|567409941000|594235352268|0|1672801883|290.37|0|
2024-05-17 18:02:48|usa_0031|WMT|160|202312|202312|137|198912|202403|25.87|31.02|0|0|0.8|0.74|5.31|5.7|0.62|0.48|0|0|1.23|1.31|0|0|0|0|0|0|0|0|0|0|5227484138|9867000000|0|515545190300|478004900000|0|825392474|59.35|0|
2024-05-17 18:02:52|usa_0032|PM|73|202403|202403|64|200803|202403|17.51|18.37|0|0|4.57|4.07|128.19|1328.82|2.06|-4.89|0|0|4.65|5.61|0|0|0|0|0|0|0|0|0|0|3635522388|3968000000|0|190004238700|143329768160|0|535703652|92.2|0|
2024-05-17 18:02:54|usa_0033|AMGN|161|202403|202403|136|199003|202403|48.65|21.76|0|0|7.74|5.17|8.74|29.26|1.62|12.75|0|0|2.33|3.04|0|0|0|0|0|0|0|0|0|0|10294996552|9708000000|0|206684461600|152372461648|0|863324905|284.32|0|
2024-05-17 18:02:58|usa_0034|CVS|161|202403|202403|153|198512|202403|24.36|14.02|0|0|0.57|0.28|2.49|1.15|0.47|0.87|0|0|1.87|3.11|0|0|0|0|0|0|0|0|0|0|3406496552|13089000000|0|151096520000|99859520000|0|710519638|79.76|0|
2024-05-17 18:03:02|usa_0035|UNH|157|202403|202403|153|198512|202403|20.39|30.24|0|0|1.06|1.22|4.02|5.14|0.51|0.85|0|0|0.6|1.52|0|0|0|0|0|0|0|0|0|0|9119209545|32710000000|0|506281000000|455124000000|0|1974965267|494.7|0|
2024-05-17 18:03:05|usa_0036|QCOM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:05|usa_0037|SLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:05|usa_0038|BA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:05|usa_0039|MDT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:06|usa_0040|MMM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:06|usa_0041|UTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:06|usa_0042|ACT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:06|usa_0043|BMY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:07|usa_0044|MO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:07|usa_0045|BIIB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:07|usa_0046|UNP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:07|usa_0047|ABBV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:07|usa_0048|MCD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0049|CELG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0050|MA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0051|WBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0052|GS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0053|COP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:08|usa_0054|HON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:09|usa_0055|AIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:09|usa_0056|LOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:09|usa_0057|USB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:09|usa_0058|EBAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:10|usa_0059|SBUX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:10|usa_0060|AXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:10|usa_0061|TWX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:10|usa_0062|LLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0063|ABT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0064|NKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0065|UPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0067|COST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0068|FOXA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:11|usa_0070|CL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:12|usa_0071|MDLZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:12|usa_0072|TXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:12|usa_0073|F|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:12|usa_0075|OXY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:12|usa_0076|ACN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:13|usa_0077|SPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:13|usa_0078|HPQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:13|usa_0079|DOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:13|usa_0080|GM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:13|usa_0082|KMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:14|usa_0083|MS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:14|usa_0084|LMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:14|usa_0085|DUK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:14|usa_0086|TMO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0089|TGT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0090|EOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0091|DHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0092|MCK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0093|FDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:15|usa_0094|CAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:16|usa_0095|PNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:16|usa_0096|MET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:16|usa_0097|TJX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:16|usa_0098|BLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:17|usa_0099|BK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:17|usa_0100|COF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:17|usa_0101|NEE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:17|usa_0102|APC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:17|usa_0104|PSX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:18|usa_0106|ANTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:18|usa_0107|ADP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:18|usa_0108|CRM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:18|usa_0109|GD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0110|D|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0111|DTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0112|KMB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0113|AMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0114|EMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:19|usa_0115|SO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|usa_0116|KR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|usa_0117|HAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|usa_0119|CTSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|usa_0120|BAX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:20|usa_0121|ADBE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:21|usa_0122|LYB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:21|usa_0123|WMB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:21|usa_0125|PRU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:21|usa_0126|DAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:21|usa_0128|REGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:22|usa_0129|CI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:22|usa_0130|ALXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:22|usa_0131|YUM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:22|usa_0132|TRV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:22|usa_0133|GIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0134|AAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0135|RTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0136|SCHW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0137|CSX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0138|JCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:23|usa_0139|NOC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:24|usa_0140|STT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:24|usa_0141|NSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:24|usa_0142|ETN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:24|usa_0143|APD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:24|usa_0144|AVGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:25|usa_0145|PPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:25|usa_0146|ITW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:25|usa_0147|VLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:25|usa_0148|ADM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:25|usa_0149|SYK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:26|usa_0150|MMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:26|usa_0151|ALL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:26|usa_0152|ECL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:26|usa_0154|CAH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:26|usa_0155|CBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0156|DE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0157|BDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0158|MU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0159|VRTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0160|LUV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:27|usa_0161|AFL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:28|usa_0162|GLW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:28|usa_0163|CME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:28|usa_0164|BHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:28|usa_0165|EXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:28|usa_0166|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:29|usa_0168|CCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:29|usa_0169|VIAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:29|usa_0170|BBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:29|usa_0171|PRGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:29|usa_0172|PSA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:30|usa_0173|INTU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:30|usa_0174|AON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:30|usa_0175|HUM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:30|usa_0176|EQR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:30|usa_0177|AMAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:31|usa_0178|AEP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:31|usa_0179|TWTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:31|usa_0180|DFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:31|usa_0183|ICE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:31|usa_0184|DVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0185|SRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0186|NFLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0187|MYL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0188|ILMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0189|VFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:32|usa_0190|APA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:33|usa_0191|ABC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:33|usa_0192|WM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:33|usa_0193|HCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:33|usa_0195|SHW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:34|usa_0196|PXD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:34|usa_0197|SE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:34|usa_0198|CMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:34|usa_0199|PCG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:34|usa_0200|BSX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:35|usa_0201|AMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:35|usa_0202|MPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:35|usa_0203|IP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:35|usa_0205|DG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:35|usa_0206|NOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0207|VTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0208|ZTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0209|ORLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0210|CB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0211|M|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:36|usa_0212|LB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:37|usa_0213|UAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:37|usa_0214|AZO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:37|usa_0215|RAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:37|usa_0216|PCAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:37|usa_0217|PPL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0218|LVS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0219|SYY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0220|CERN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0221|STI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0222|ROST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:38|usa_0223|AVB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0224|TROW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0225|PLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0226|BXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0227|WDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0228|PEG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:39|usa_0229|BEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:40|usa_0230|EIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:40|usa_0231|CCL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:40|usa_0232|CTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:40|usa_0234|CMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:40|usa_0235|OMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0236|ADI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0237|VNO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0238|FISV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0239|TSLA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0240|NBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0241|MNST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:41|usa_0243|FIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0244|HCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0245|FCX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0246|EL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0247|MRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0249|STZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:42|usa_0250|BMRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:43|usa_0251|SWKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:43|usa_0252|WFM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:43|usa_0253|MCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:43|usa_0254|LNG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:43|usa_0255|APH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0256|ISRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0257|IR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0258|HES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0260|EA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0261|HIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:44|usa_0262|PH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:45|usa_0263|ED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:45|usa_0264|ADS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:45|usa_0265|IVZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:45|usa_0266|XEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:45|usa_0267|DLTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:46|usa_0268|ROP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:46|usa_0269|WY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:46|usa_0270|NTRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:46|usa_0271|K|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:46|usa_0272|SYMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0274|MAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0275|ENDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0278|MTB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0279|FITB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0280|KMX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0281|KSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:47|usa_0282|PAYX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|usa_0283|CAG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|usa_0284|PGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|usa_0285|ES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|usa_0288|AA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:48|usa_0289|ROK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:49|usa_0290|MOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:49|usa_0291|XRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:49|usa_0292|PFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:49|usa_0293|DISH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:49|usa_0294|SBAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0295|WHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0296|NUE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0297|LNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0298|HST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0299|CHTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:50|usa_0301|FE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0302|HSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0303|SWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0305|TRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0307|EW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0308|CXO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0310|DVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:51|usa_0311|UA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0313|MNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0314|DTE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0315|BF.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0316|CLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0317|RHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0318|ADSK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:52|usa_0319|GPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0320|A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0321|BWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0322|ESS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0323|HBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0324|NI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:53|usa_0325|ETR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0326|GWW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0327|RCL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0328|ALTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0329|HOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0330|CF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:54|usa_0331|BBBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0332|EQIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0333|L|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0334|INCY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0335|RF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0338|COG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:55|usa_0339|AME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0340|EQT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0342|FLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0343|NLSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0344|TXT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0345|AKAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:56|usa_0346|MAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0347|NVDA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0348|LH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0349|KEY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0350|MSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0351|BG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0353|VRSK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:57|usa_0354|HSIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0355|AMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0356|SLG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0357|SJM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0358|SRCL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0359|DOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0360|FAST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:58|usa_0361|LRCX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0362|TSCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0363|NOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0364|TDG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0365|COH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0366|KSU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:03:59|usa_0367|TRW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0368|CHD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0369|XLNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0370|EFX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0371|PNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0372|ATVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:00|usa_0373|MHK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0374|NTAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0375|BBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0376|TSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0377|WYNN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0378|NWL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:01|usa_0379|WU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:02|usa_0381|JWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:02|usa_0382|DGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:02|usa_0383|SIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:03|usa_0384|NEM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:03|usa_0385|WEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:03|usa_0387|MKL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0389|XEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0390|O|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0391|PLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0392|VMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0393|RSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0395|LLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:04|usa_0397|AAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0398|JAZZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0399|EMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0400|GPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0401|CHRW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0402|UHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:05|usa_0403|WAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0404|CTXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0406|TAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0407|KIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0408|RMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0410|FNF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:06|usa_0411|SIRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0412|MKC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0413|AEE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0415|TIF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0416|AMTD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0417|SEE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0419|BLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:07|usa_0420|OKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0421|MXIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0422|EXPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0423|MCHP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0424|VAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0425|ULTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0426|NLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:08|usa_0427|KLAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:09|usa_0428|IFF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:09|usa_0429|AWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:09|usa_0431|FRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:09|usa_0432|JNPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:09|usa_0433|MTD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0434|PII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0435|SWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0436|AES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0438|MAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0441|TRIP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:10|usa_0442|LEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0443|CMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0444|DHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0445|FTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0446|URI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0447|HTZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0448|IPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0449|PVH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:11|usa_0450|EXPD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0451|HBAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0452|RRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0453|WAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0454|FL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0455|CE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0456|ALKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0459|ASH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:12|usa_0460|LEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0461|MUR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0462|COO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0463|ALK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0464|CNP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0465|UTHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:13|usa_0466|DLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0468|HRB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0469|FFIV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0470|CINF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0471|FLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0472|UNM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0473|TW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:14|usa_0474|DOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:15|usa_0475|SNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:15|usa_0476|TMUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:15|usa_0477|HRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:15|usa_0478|ENR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:15|usa_0480|MLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0481|PHM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0482|MGM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0483|CIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0485|CMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0486|DRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0487|RE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:16|usa_0488|UDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0489|NRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0490|CTAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0491|RAD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0493|RL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0494|MAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:17|usa_0495|WDAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0496|ETFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0497|ANSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0498|NAVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0499|CNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0500|GCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:18|usa_0501|RHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0502|PANW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0503|HOLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0504|CHK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0505|CPB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0508|Y|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:19|usa_0509|ACGL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0510|JBHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0511|NWSA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0512|FRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0513|ALNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0514|LKQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:20|usa_0515|EXR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0517|QSR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0518|HRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0520|FLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0521|PKG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0522|CCK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0524|FBHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:21|usa_0525|IT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:22|usa_0526|FMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:22|usa_0527|AGNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:22|usa_0528|DISCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:22|usa_0530|GRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:22|usa_0531|GT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0532|VRSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0533|NYCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0534|CDK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0535|SPLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0536|JLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:23|usa_0537|AJG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0538|HAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0540|SNPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0541|TMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0542|FTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0543|DISCK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:24|usa_0544|HFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0545|MD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0546|ADT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0547|WSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0548|XRAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0549|IDXX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:25|usa_0550|AYI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0551|VMW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0552|VAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0553|HP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0554|MSCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0555|RJF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:26|usa_0556|TOL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0557|IRM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0559|LNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0560|WBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0561|PNW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0562|RLGY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:27|usa_0563|HII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0564|LAZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0565|FDS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0566|DRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0567|ARE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0569|ALB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:28|usa_0570|GPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0571|MAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0573|TDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0574|WPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0576|BKD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0577|TRMB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:29|usa_0578|CNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0579|SBNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0580|CPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0582|BR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0583|HAIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0584|RGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0585|KRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:30|usa_0586|CSGP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0587|XYL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0588|TSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0589|SPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0590|SIVB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0591|LEG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0592|RPM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:31|usa_0593|OGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0595|KEYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0596|MRVL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0597|AVT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0598|HHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0599|ARW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0600|REG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:32|usa_0601|IEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0602|PWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0604|CYH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0605|OHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0606|JEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0608|CSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0610|WCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:33|usa_0612|MIDD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0613|ALLE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0614|QGEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0615|UGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0616|AIV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0617|EWBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0618|NDAQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:34|usa_0619|WLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0620|PKI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0621|INGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0622|CAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0623|SEIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0624|JKHY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0625|HCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:35|usa_0626|VOYA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0629|MAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0630|LM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0631|SCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0632|NVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0633|GRMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0634|DKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0635|OII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:36|usa_0636|ZION|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:37|usa_0638|TRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:37|usa_0640|ALLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:37|usa_0641|DPZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:37|usa_0642|CDNS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:37|usa_0643|ATO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0644|SAVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0645|STWD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0647|SBH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0648|DCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0649|NNN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:38|usa_0650|KAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0651|NFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0653|GNTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0654|AXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0657|LPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0658|NCR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0659|MSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:39|usa_0661|AVY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:40|usa_0662|ON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:40|usa_0663|HXL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:40|usa_0664|NDSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:40|usa_0665|WRB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:40|usa_0666|CNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:41|usa_0667|EV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:41|usa_0668|SNH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:41|usa_0669|TFX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:41|usa_0670|R|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0671|GWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0672|CRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0673|OC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0674|LII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0675|NCLH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0677|STLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:42|usa_0678|THC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:43|usa_0679|TRGP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:43|usa_0680|LECO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:43|usa_0683|AOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:43|usa_0684|CBOE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:43|usa_0686|ACM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0688|HPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0690|JBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0691|ZBRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0692|FTNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0693|SRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:44|usa_0694|DNKN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0695|PBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0696|PACW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0697|LAMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0698|WTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0699|XLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:45|usa_0700|SON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0701|ACC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0702|AFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0703|RS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0704|PBCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0706|CXW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:46|usa_0707|BMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0708|Z|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0710|RNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0712|AMCX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0714|ODFL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0716|PTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:47|usa_0717|HUN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0718|FSLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0719|VC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0720|ELS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0721|CFX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0722|AN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:48|usa_0723|AIZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0724|FLIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0725|URBN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0727|KEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0728|TCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0729|ALSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0730|FSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:49|usa_0731|GME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0733|NBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0734|CLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0735|GGG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0736|NEU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0737|AGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0738|KATE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:50|usa_0739|DEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0740|ALGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0741|MDU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0743|CPRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0744|GNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0745|WRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:51|usa_0746|EXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0747|SCCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0748|WTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0749|HLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0750|AGCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0751|WDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0752|PDCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:52|usa_0753|ALR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0756|ATR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0758|GXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0759|OI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0761|INT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0762|GPOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:53|usa_0764|QEP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0765|RGLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0766|OUT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0767|BRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0768|CFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0770|FLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0772|CREE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0773|EAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:54|usa_0774|SLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0775|AL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0778|SYF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0779|TER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0781|TWO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0782|GNW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0783|ORI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:55|usa_0785|RRD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0786|SPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0787|CRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0788|SNV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0789|TTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0790|OSK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:56|usa_0791|SDRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0792|LYV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0793|FEYE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0794|NUAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0796|FOSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0797|ITT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0798|ARRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:57|usa_0799|RPAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0800|GHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0801|BPOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0802|TECH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0803|DATA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0804|SGEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0805|CFR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:58|usa_0808|LPLA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0809|ICPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0810|X|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0813|SM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0814|S|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0815|G|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0816|CBSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:04:59|usa_0817|NUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0819|GRPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0821|SIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0822|TUP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0823|CPA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0824|BWC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0825|AVP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:00|usa_0827|TPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:01|usa_0828|SWI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:01|usa_0830|CLH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:01|usa_0831|SFM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:01|usa_0833|LBRDK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:02|usa_0834|FHN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:02|usa_0835|TKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:02|usa_0836|HLF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:02|usa_0837|RBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:03|usa_0838|HTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:03|usa_0840|MUSA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:03|usa_0841|DDS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:03|usa_0842|EQC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:04|usa_0843|HDS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:04|usa_0844|BKU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:04|usa_0845|RYN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:04|usa_0846|CDW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:05|usa_0848|ATI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:05|usa_0849|MSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:05|usa_0851|CXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:05|usa_0852|CIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:05|usa_0853|CLGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0854|TGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0855|FII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0856|NATI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0858|THG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0859|CMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0860|IPGP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:06|usa_0861|HE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0863|CBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0865|DDD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0866|SKT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0867|WLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0868|AOL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:07|usa_0870|GLPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0871|DNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0872|WCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0874|CR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0876|PPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0877|VMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:08|usa_0878|SMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0879|WEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0880|AWAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0881|CBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0882|WPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0883|MTW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:09|usa_0885|TEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0886|HRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0887|BIO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0888|MFA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0889|THO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0890|PTEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0891|UFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:10|usa_0892|LSTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0893|JCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0894|PDM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0895|SSYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0896|VSTO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0897|DRQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0900|DSW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:11|usa_0901|ASB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0903|PGRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0904|LDOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0905|BOH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0906|BDN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0907|OFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:12|usa_0908|JW.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0909|MYGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0911|CHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0912|DECK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0913|KMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0915|WPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0916|PRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:13|usa_0917|AMH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:14|usa_0918|BIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:14|usa_0919|SLGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:14|usa_0921|CRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:14|usa_0922|AWI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:14|usa_0924|H|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:15|usa_0925|RDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:15|usa_0926|UPL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:15|usa_0928|USG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:15|usa_0929|OAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:15|usa_0930|YELP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:16|usa_0933|ROL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:16|usa_0934|DNOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:16|usa_0935|CVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:16|usa_0936|UE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0937|UHAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0938|LTRPA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0939|DBD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0940|TDS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0942|SATS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:17|usa_0943|TECD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0944|PAG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0946|FULT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0947|TK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0948|KBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0949|MDRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:18|usa_0950|CHH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:19|usa_0951|BRKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:19|usa_0952|CRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:19|usa_0953|BAH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:19|usa_0954|ERIE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:19|usa_0955|AR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0957|DO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0959|OIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0961|PBF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0962|SC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0965|ASNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:20|usa_0966|SPB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0967|AAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0968|VSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0970|AXTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0971|COMM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0972|DLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:21|usa_0973|IBKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0974|ROVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0975|ZNGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0976|LPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0977|GLNG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0979|BOKF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:22|usa_0980|AMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0981|KN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0982|ANF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0983|NAV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0984|COTY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0985|SPWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:23|usa_0986|PPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0987|UNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0988|BTU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0989|MORN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0990|MRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0991|SEAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0992|BRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:24|usa_0993|SERV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_0995|MBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_0996|MCY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_0997|LBRDA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_0998|ARMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_0999|APAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_1000|GEF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:25|usa_1001|LC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1002|PINC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1003|TDW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1005|TFSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1006|SABR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1007|TMST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1008|CNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:26|usa_1009|VEEV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1010|OCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1011|RES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1012|SD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1013|KOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1014|GPRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:27|usa_1017|CLF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1018|MIK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1019|ANAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1020|INOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1021|ZAYO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1022|RYAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1023|FI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:28|usa_1024|AVX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1025|TMHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1027|CVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1029|USM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1030|CCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1031|EPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:29|usa_1032|ANET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_1033|VRTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_1034|VEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_2_0000|ADNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_2_0001|AGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_2_0002|AGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:30|usa_2_0003|APLE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0004|APTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0005|APY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0006|ARD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0007|ARNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0008|ATH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0009|BF.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:31|usa_2_0010|BHF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0011|BHGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0012|BKI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0013|BKNG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0014|BPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0015|BRK.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:32|usa_2_0016|BWXT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:33|usa_2_0017|CABO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:33|usa_2_0018|CBRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:33|usa_2_0019|CC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:33|usa_2_0020|CDAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:33|usa_2_0021|CDEV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0022|CMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0023|CNDT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0024|DOCU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0025|DVMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0026|DWDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0027|DXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:34|usa_2_0028|EAF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0029|EHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0030|EQH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0031|EVRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0032|FDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0033|FHB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:35|usa_2_0034|FND|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0035|FOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0036|FTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0037|FWONA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0038|FWONK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0039|GDDY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:36|usa_2_0040|GDI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0041|GLIBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0042|GTES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0043|HEI.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0044|HGV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0045|HPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0046|HUBB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:37|usa_2_0047|IAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0048|IGT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0049|INFO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0050|INVH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0051|IONS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0052|IQV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:38|usa_2_0053|JBGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0054|JEF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0055|KDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0056|KHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0057|LEN.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0058|LGF.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0059|LGF.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:39|usa_2_0060|LSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0061|LSXMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0062|LSXMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0063|LULU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0064|LW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0065|MIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0066|MTCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:40|usa_2_0067|NTNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:41|usa_2_0068|NVT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:41|usa_2_0069|NWS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:41|usa_2_0070|NXPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:41|usa_2_0071|OKTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:41|usa_2_0072|OMF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0073|OZK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0074|PEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0075|PK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0076|PS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0077|PSTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0078|PYPL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:42|usa_2_0079|QRTEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0080|RIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0081|RVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0082|SNDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0083|SPGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0084|SQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:43|usa_2_0085|ST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:44|usa_2_0086|STAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:44|usa_2_0087|SWCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:44|usa_2_0088|TCF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:44|usa_2_0089|TEAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:44|usa_2_0090|TPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0091|TRCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0092|TRU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0093|TWLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0094|UAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0095|UNIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0096|UNVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:45|usa_2_0097|USFD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:46|usa_2_0098|VER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:46|usa_2_0099|VIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:46|usa_2_0100|VICI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:46|usa_2_0101|VIRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:46|usa_2_0102|VSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:47|usa_2_0103|VST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:47|usa_2_0104|VVV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:47|usa_2_0105|WBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:47|usa_2_0106|WELL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0107|WFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0108|WH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0109|WLTW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0110|WP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0111|WRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:48|usa_2_0112|WYND|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:49|usa_2_0113|XOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:49|usa_2_0114|YUMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:49|usa_2_0115|ZBH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:49|usa_2_0116|ZG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0117|CPRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0118|LIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0119|STX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0120|TEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0121|UBER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0122|BYND|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:50|usa_2_0123|LYFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0124|CGC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0125|ACB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0126|CRON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0127|TRTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0128|AXIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:51|usa_2_0129|LBTYK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0130|LBTYA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0131|MELI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0132|CHKP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0133|ACA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0134|ACIU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:52|usa_2_0135|AEGON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0136|AFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0137|AGNCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0138|AHL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0139|AINV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0140|APO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0141|AQNCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:53|usa_2_0142|ARCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0143|ARES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0144|ATUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0145|AUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0146|AUPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0147|AXGT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0148|AY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:54|usa_2_0149|BFA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:55|usa_2_0150|BFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:55|usa_2_0151|BHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:55|usa_2_0152|BPY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:55|usa_2_0153|CBPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:55|usa_2_0154|CG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0155|CHSINC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0156|CLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0157|CODI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0158|CORICVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0159|CPTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0160|CRSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:56|usa_2_0161|CSIQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0162|CVET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0163|DB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0164|DBX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0165|DCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0166|DD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0167|DELL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:57|usa_2_0168|ELAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0169|ENBCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0170|ESTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0171|ESV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0172|ETP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0173|ETRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:58|usa_2_0174|FOMX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0175|GMLP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0176|GMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0177|HEIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0178|HILCOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0179|HMLP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0180|INTNED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:05:59|usa_2_0181|JECN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0182|JHG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0183|JWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0184|KKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0185|KSHB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0186|KTB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0187|LENB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:00|usa_2_0188|LGFA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:01|usa_2_0189|LGFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:01|usa_2_0190|MVC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:01|usa_2_0191|NGL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:01|usa_2_0192|NGLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0193|NSUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0194|OAK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0195|PRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0196|PRQR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0197|PRUFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:02|usa_2_0198|PSEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:03|usa_2_0199|QURE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:03|usa_2_0200|QVCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:03|usa_2_0201|REZI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0202|SANTAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0203|SBBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0204|SEDG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0205|SFIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0206|SGYPQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:04|usa_2_0207|SITC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:05|usa_2_0208|SLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:05|usa_2_0209|SNAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:05|usa_2_0210|SPLP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:05|usa_2_0211|SSW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:06|usa_2_0212|TA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:06|usa_2_0213|TGP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:06|usa_2_0214|TOO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:06|usa_2_0215|TVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0216|URGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0217|XENE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0218|SNAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0219|SPOT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0220|SINA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:07|usa_2_0221|LYV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0222|ZM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0223|PTON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0224|WORK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0225|PINS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0226|CRWD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:08|usa_2_0227|MDB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0228|SHOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0229|NET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0230|LVGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0231|MRNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0232|CODX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:09|usa_2_0233|ALT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:10|usa_2_0234|ADPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:10|usa_2_0235|BNTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:10|usa_2_0236|VIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:10|usa_2_0237|GHG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0000|QRVO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0002|PBYI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0003|ULTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0004|DXCM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0005|BC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:11|russ2000_0006|ODP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0007|JBLU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0008|GPK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0009|MMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0010|CGNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0012|SSNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0013|WEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:12|russ2000_0014|ISBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:13|russ2000_0016|CY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:13|russ2000_0017|TYL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:13|russ2000_0018|STE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:13|russ2000_0019|HIW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:13|russ2000_0021|BDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:14|russ2000_0022|RLJ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:14|russ2000_0023|HEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:14|russ2000_0025|MANH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:14|russ2000_0027|WST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:14|russ2000_0029|VRNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0031|TDY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0032|FAF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0034|AZPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0035|MTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0036|WCG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:15|russ2000_0037|CUBE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0038|PB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0039|JACK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0040|THS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0042|NBIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0043|FANG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:16|russ2000_0044|CW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0046|SEMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0047|CNO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0048|DAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0050|SF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0051|GWRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:17|russ2000_0052|UNFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0054|TEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0055|MTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0056|POL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0057|DLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0058|CASY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0059|EPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:18|russ2000_0060|MKTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:19|russ2000_0062|AEO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:19|russ2000_0063|SXT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:19|russ2000_0065|SHO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:19|russ2000_0066|GNRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:20|russ2000_0068|AKRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:20|russ2000_0069|BLUE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:20|russ2000_0071|RDN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:20|russ2000_0072|JCOM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:20|russ2000_0073|WWD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:21|russ2000_0076|WWW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:21|russ2000_0077|WBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:21|russ2000_0081|SYNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:21|russ2000_0082|PEB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:22|russ2000_0083|WSO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:22|russ2000_0084|BERY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:22|russ2000_0085|IDA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:22|russ2000_0086|POOL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:22|russ2000_0087|MPW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:23|russ2000_0088|GEO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:23|russ2000_0089|SUI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:23|russ2000_0090|ACAD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:23|russ2000_0091|ACHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:23|russ2000_0092|MOG.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:24|russ2000_0094|ENS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:24|russ2000_0095|FICO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:24|russ2000_0096|PCRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:24|russ2000_0097|EME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:24|russ2000_0098|UMPQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0099|EEFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0100|CMPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0101|LTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0103|OPK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0105|POR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:25|russ2000_0107|RH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0108|SKX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0110|CLNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0111|PRAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0112|CRZO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0116|ABMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:26|russ2000_0117|DRH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0118|CLDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0119|IDTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0120|CBRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0121|SWX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0123|PRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:27|russ2000_0125|HMHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0127|VSAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0128|NJR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0131|UBSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0132|NHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0134|RHP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:28|russ2000_0136|MDSO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0137|HNI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0139|BID|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0140|HR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0141|POST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0142|OLN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0144|TXRH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:29|russ2000_0145|INFN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:30|russ2000_0146|ACIW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:30|russ2000_0147|NWE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:30|russ2000_0149|FCNCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:30|russ2000_0150|MTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:30|russ2000_0151|CAKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0152|CTB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0153|EPAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0154|PLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0155|NRZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0156|BXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:31|russ2000_0157|ABG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0158|THOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0160|PDCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0161|DAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0163|TCBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0165|ALGT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:32|russ2000_0166|PFPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0167|WETF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0168|LAD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0169|PBH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0170|FNB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0172|HELE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:33|russ2000_0173|CATY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0174|WTFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0175|DK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0176|ALE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0177|SLAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0178|WAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:34|russ2000_0179|GIII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:35|russ2000_0180|BLKB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:35|russ2000_0181|BKH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:35|russ2000_0182|CIEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:35|russ2000_0183|LPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:35|russ2000_0184|WAFD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0185|CUZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0187|XPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0188|CLVS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0189|FR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0190|RLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:36|russ2000_0192|BRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:37|russ2000_0194|HCSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:37|russ2000_0195|AKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:37|russ2000_0197|OGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:37|russ2000_0198|SHOO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:37|russ2000_0200|B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:38|russ2000_0201|CVLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:38|russ2000_0202|FNSR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:38|russ2000_0203|SAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:38|russ2000_0204|SNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:39|russ2000_0206|FUL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:39|russ2000_0207|TPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:39|russ2000_0211|LFUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:39|russ2000_0212|SBGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:39|russ2000_0214|VLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:40|russ2000_0215|AMBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:40|russ2000_0216|HAE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:40|russ2000_0217|AEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:40|russ2000_0218|EXAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:40|russ2000_0219|VAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0220|CHE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0222|CRUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0223|SLCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0224|MLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0225|OMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:41|russ2000_0226|AXE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:42|russ2000_0227|LOPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:42|russ2000_0229|TTWO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:42|russ2000_0231|HPP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:42|russ2000_0232|MBFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:42|russ2000_0233|GPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0234|MPWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0235|IBKC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0236|PNM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0237|DOOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0238|SAIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:43|russ2000_0239|CACI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:44|russ2000_0240|ALEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:44|russ2000_0241|UMBF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:44|russ2000_0242|ASGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:44|russ2000_0244|HZNP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:45|russ2000_0245|MINI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:45|russ2000_0246|AVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:45|russ2000_0247|MNRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:45|russ2000_0248|MTDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:45|russ2000_0249|LXP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0250|NUVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0251|OLED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0252|EFII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0253|RXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0254|FIVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:46|russ2000_0255|MDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0257|NVAX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0258|MGLN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0259|MOH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0260|SANM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0261|IVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:47|russ2000_0263|ENTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:48|russ2000_0264|GBCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:48|russ2000_0265|HI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:48|russ2000_0266|PZZA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:48|russ2000_0268|IDCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0269|KNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0270|EGP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0271|MDCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0272|ENV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0273|SCOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:49|russ2000_0274|NYT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:50|russ2000_0275|SAFM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:50|russ2000_0276|FELE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:50|russ2000_0277|IRWD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:50|russ2000_0280|CMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:50|russ2000_0282|KW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:51|russ2000_0283|HOMB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:51|russ2000_0284|PTLA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:51|russ2000_0285|MTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:51|russ2000_0286|SBRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:51|russ2000_0288|FFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:52|russ2000_0290|GBX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:52|russ2000_0293|SFLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:52|russ2000_0296|UNF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:52|russ2000_0297|THRM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:52|russ2000_0298|MKSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:53|russ2000_0299|NXST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:53|russ2000_0300|AIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:53|russ2000_0301|ROLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:53|russ2000_0302|CFFN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:54|russ2000_0305|ABM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:54|russ2000_0306|MATX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:54|russ2000_0307|LANC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:54|russ2000_0308|PRLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:54|russ2000_0309|BLMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0310|WAGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0311|HLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0312|CHSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0313|CATM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0314|SJI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:55|russ2000_0315|SMTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:56|russ2000_0316|BCPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:56|russ2000_0317|SNCR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:56|russ2000_0318|NEOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:56|russ2000_0319|PTCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:56|russ2000_0321|WRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:57|russ2000_0322|LCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:57|russ2000_0323|TREX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:57|russ2000_0324|KMPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:57|russ2000_0325|ROSE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:57|russ2000_0326|MEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:58|russ2000_0327|MLHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:58|russ2000_0328|DIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:58|russ2000_0329|GCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:58|russ2000_0330|LGND|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:58|russ2000_0332|XON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0333|EVER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0335|CVBF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0336|COHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0337|BGCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0339|VGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:06:59|russ2000_0340|COLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:00|russ2000_0342|ONB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:00|russ2000_0343|SSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:00|russ2000_0344|AXL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:00|russ2000_0345|COLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:00|russ2000_0346|ESRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:01|russ2000_0347|GMED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:01|russ2000_0349|DY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:01|russ2000_0350|DF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:01|russ2000_0351|PODD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:02|russ2000_0352|PNFP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:02|russ2000_0353|CLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:02|russ2000_0356|TRMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:02|russ2000_0357|NTCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0358|EVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0359|FRGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0361|SIGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0362|POWI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0363|SWC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:03|russ2000_0364|KFY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:04|russ2000_0366|MWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:04|russ2000_0367|FWRD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:04|russ2000_0369|ELLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:04|russ2000_0370|CSOD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:05|russ2000_0371|CCOI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:05|russ2000_0372|BGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:05|russ2000_0373|HALO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:06|russ2000_0374|JJSF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:06|russ2000_0375|STNG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:06|russ2000_0376|WTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:06|russ2000_0377|ICON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:06|russ2000_0378|BURL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:07|russ2000_0379|HURN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:07|russ2000_0380|ROIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:07|russ2000_0381|BECN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0382|PCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0383|MSTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0385|LTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0387|AGIO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0388|FCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:08|russ2000_0389|NPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:09|russ2000_0390|PSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:09|russ2000_0391|MSA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:09|russ2000_0392|SCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:09|russ2000_0393|NKTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:09|russ2000_0394|TTEK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:10|russ2000_0395|MASI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:10|russ2000_0396|APOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:10|russ2000_0397|AWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:10|russ2000_0398|RWT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:10|russ2000_0399|CHDN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:11|russ2000_0400|IART|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:11|russ2000_0401|CTLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:11|russ2000_0402|PEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:11|russ2000_0403|EE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:12|russ2000_0404|OSIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:12|russ2000_0405|MATW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:12|russ2000_0406|PSMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:13|russ2000_0408|SSD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:13|russ2000_0409|ATU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:13|russ2000_0412|AYR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:14|russ2000_0413|BCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:14|russ2000_0414|HTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:14|russ2000_0415|BFAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:14|russ2000_0417|MGEE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:15|russ2000_0419|RMBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:15|russ2000_0421|HMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:15|russ2000_0423|ITRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:15|russ2000_0424|EXPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:15|russ2000_0426|PLXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:16|russ2000_0427|MRH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:16|russ2000_0429|CBU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:16|russ2000_0430|ROG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:16|russ2000_0431|LZB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:16|russ2000_0432|ACOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0433|IBOC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0434|TAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0438|ATRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0439|CKH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0440|RCII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:17|russ2000_0441|EVTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:18|russ2000_0443|TRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:18|russ2000_0445|FCFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:18|russ2000_0446|WOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:18|russ2000_0447|RPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:19|russ2000_0449|LOGM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:19|russ2000_0450|GVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:19|russ2000_0453|KALU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:19|russ2000_0454|TILE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:19|russ2000_0456|SWM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:20|russ2000_0457|HUBG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:20|russ2000_0458|WERN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:20|russ2000_0459|PLCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:20|russ2000_0460|DORM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:20|russ2000_0461|FDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:21|russ2000_0464|HMSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:21|russ2000_0467|TROX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:21|russ2000_0468|BKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:21|russ2000_0470|PRGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:21|russ2000_0473|GSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0477|BHE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0478|FMBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0479|CNMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0480|BCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0481|FET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:22|russ2000_0482|CORE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0483|PEGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0485|KBH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0486|BRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0487|MDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0488|WMGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:23|russ2000_0489|IPHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:24|russ2000_0490|SMCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:24|russ2000_0491|CACC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:24|russ2000_0492|MACK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:24|russ2000_0493|NWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:24|russ2000_0494|TYPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0495|HF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0496|OMCL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0499|HT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0500|GTLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0501|SSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:25|russ2000_0502|HSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0503|CBM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0504|STAG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0505|MTZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0506|BABY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0507|LEAF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:26|russ2000_0508|HIBB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0511|CALM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0512|PIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0514|VECO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0515|CLW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0517|BEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:27|russ2000_0518|HTLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0520|WDFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0521|CRAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0523|ORA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0525|FLDM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0529|PENN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:28|russ2000_0530|GOGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0531|TNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0534|VSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0535|STL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0536|DOC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0537|MTOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:29|russ2000_0538|TTPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0539|ESGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0540|ICUI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0542|CMRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0543|ACHN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0545|TERP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:30|russ2000_0546|AZZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:31|russ2000_0547|AAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:31|russ2000_0548|HL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:31|russ2000_0549|SPTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:31|russ2000_0550|NSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:31|russ2000_0551|STAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0552|AIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0553|CCMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0554|CCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0555|MDCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0556|GHL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0557|MNKD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:32|russ2000_0558|NSIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:33|russ2000_0559|ANDE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:33|russ2000_0561|WABC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:33|russ2000_0562|EXPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:33|russ2000_0563|SCSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:33|russ2000_0564|CWT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0565|EGOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0566|UIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0567|RRGB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0568|OTTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0569|SEM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:34|russ2000_0571|NWBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0572|PDLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0573|KAMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0576|KWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0577|AIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0578|RFP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:35|russ2000_0579|CMO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0580|GES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0581|RESI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0582|NTGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0583|INDB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0584|GLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:36|russ2000_0585|SPSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:37|russ2000_0586|BJRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:37|russ2000_0588|ARR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:37|russ2000_0589|BCEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:37|russ2000_0590|INSM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:38|russ2000_0591|UFPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:38|russ2000_0592|FSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:38|russ2000_0593|PFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:38|russ2000_0594|EXLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:38|russ2000_0595|INN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0598|ARNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0599|NAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0600|AAWW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0601|KNL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0602|GPRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:39|russ2000_0604|ESNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0605|PRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0606|ELGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0607|SSTK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0608|MTSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0609|PMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:40|russ2000_0610|EGBN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:41|russ2000_0611|MDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:41|russ2000_0612|NBTB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:41|russ2000_0614|CLDT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:41|russ2000_0615|ECOL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:41|russ2000_0616|CATO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:42|russ2000_0617|UVV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:42|russ2000_0618|FARO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:42|russ2000_0619|EPAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:42|russ2000_0620|IOSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:42|russ2000_0622|ZIOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:43|russ2000_0623|NLNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:43|russ2000_0624|CSII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:43|russ2000_0625|ECPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:43|russ2000_0626|OXM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:44|russ2000_0627|WSBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:44|russ2000_0628|SXI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:44|russ2000_0629|TBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:44|russ2000_0631|TIVO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:44|russ2000_0632|ARRY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:45|russ2000_0635|SGMO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:45|russ2000_0636|SXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:45|russ2000_0637|CNSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:45|russ2000_0638|UBSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:46|russ2000_0639|RGR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:46|russ2000_0640|SCHL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:46|russ2000_0642|VRTU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:46|russ2000_0643|AMAG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:46|russ2000_0644|BYD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:47|russ2000_0645|SAIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:47|russ2000_0646|SEB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:47|russ2000_0647|AEIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:47|russ2000_0648|CSGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:47|russ2000_0649|COR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0650|QLYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0651|FSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0653|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0654|CHFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0655|RGEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:48|russ2000_0656|ENSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:49|russ2000_0657|FFBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:49|russ2000_0658|JBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:49|russ2000_0659|SFNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:49|russ2000_0660|CONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:49|russ2000_0661|AAON|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:50|russ2000_0663|DIOD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:50|russ2000_0664|ESE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:50|russ2000_0666|CUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:50|russ2000_0668|CIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:50|russ2000_0669|NP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:51|russ2000_0670|ISCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:51|russ2000_0671|LTXB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:51|russ2000_0673|ADTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:51|russ2000_0675|BPFH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:51|russ2000_0676|DENN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:52|russ2000_0678|BLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:52|russ2000_0679|ARI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:52|russ2000_0680|PRTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:52|russ2000_0681|FTK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:52|russ2000_0682|IRBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0684|RP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0686|IIVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0687|SAH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0688|ARCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0689|SYKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:53|russ2000_0690|NEWM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:54|russ2000_0693|CROX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:54|russ2000_0695|NCMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:54|russ2000_0696|RNST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:54|russ2000_0697|TRNO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:54|russ2000_0698|HA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:55|russ2000_0699|ACCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:55|russ2000_0700|BKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:55|russ2000_0701|WNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:55|russ2000_0702|JOE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:55|russ2000_0703|BGG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:56|russ2000_0705|STMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:56|russ2000_0706|VRTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:56|russ2000_0707|UCBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:56|russ2000_0708|NNI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:57|russ2000_0709|STBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:57|russ2000_0711|RUSHA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:57|russ2000_0712|MDXG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:57|russ2000_0713|UBNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:57|russ2000_0714|TRNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:58|russ2000_0715|ALX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:58|russ2000_0717|OMER|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:59|russ2000_0719|FOE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:59|russ2000_0721|UEIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:59|russ2000_0722|SFL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:59|russ2000_0723|LNN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:07:59|russ2000_0724|LORL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0725|KRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0726|LL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0727|GLOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0729|BANR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0730|NR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:00|russ2000_0731|SNHY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:01|russ2000_0732|AMBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:01|russ2000_0733|TPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:01|russ2000_0734|PJC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:02|russ2000_0735|PE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:02|russ2000_0736|REXR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:02|russ2000_0737|MGRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:03|russ2000_0739|IRDM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:03|russ2000_0740|GLRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:03|russ2000_0741|BMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:03|russ2000_0742|CONN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0743|EBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0744|GSAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0746|AKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0747|MNTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0748|SHEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:04|russ2000_0749|STC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:05|russ2000_0750|IMGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:05|russ2000_0751|LBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:05|russ2000_0752|AMSF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:05|russ2000_0754|FCF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:05|russ2000_0755|FRME|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0756|HOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0757|CPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0759|VG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0760|HEES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0762|WAIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:06|russ2000_0763|SCL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:07|russ2000_0764|EIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:07|russ2000_0767|SMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:07|russ2000_0768|TXMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:07|russ2000_0769|NAVG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:07|russ2000_0770|WIRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0772|NYMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0773|TISI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0775|MTRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0776|MMSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0777|TPRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0780|IRET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:08|russ2000_0782|EBIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0783|TMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0784|ICFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0785|LXU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0786|ABCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0787|CRR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:09|russ2000_0788|UVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:10|russ2000_0790|BHLB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:10|russ2000_0791|ASTE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:10|russ2000_0792|EGHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:10|russ2000_0793|THR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:11|russ2000_0794|MANT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:11|russ2000_0796|FIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:11|russ2000_0797|SAFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:11|russ2000_0798|VIVO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:12|russ2000_0800|LABL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:12|russ2000_0801|BRKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:12|russ2000_0802|AIMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:12|russ2000_0803|CSU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:12|russ2000_0804|OFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:13|russ2000_0805|CNS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:13|russ2000_0809|HY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:13|russ2000_0811|RGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:13|russ2000_0813|AHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:14|russ2000_0814|RAVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:14|russ2000_0815|PEGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:14|russ2000_0816|LSCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:14|russ2000_0818|ELY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:15|russ2000_0819|MHLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:15|russ2000_0821|CBB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:15|russ2000_0822|CHCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:15|russ2000_0824|FRAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:16|russ2000_0828|HIFR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:16|russ2000_0829|INFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:16|russ2000_0830|STOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:16|russ2000_0831|TUES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:17|russ2000_0832|CPK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:17|russ2000_0835|BRKL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:18|russ2000_0839|PRIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:18|russ2000_0840|AMKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:19|russ2000_0841|DHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:19|russ2000_0842|OPHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:19|russ2000_0844|ZUMZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:19|russ2000_0846|BH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:19|russ2000_0847|PRFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:20|russ2000_0848|SKYW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:20|russ2000_0849|SBSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:20|russ2000_0850|AEGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:20|russ2000_0852|TOWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:20|russ2000_0853|NFBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0854|AMED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0856|FBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0857|AMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0858|QDEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0861|NCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:21|russ2000_0862|GTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0863|DVAX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0865|ARAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0866|NGHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0867|GFF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0868|EIGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:22|russ2000_0869|RRTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0870|OFIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0871|USNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0872|CENX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0873|BCRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0875|CVGW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:23|russ2000_0876|IPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0877|TGH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0878|ESPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0879|NX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0881|ORIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0882|LKFN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:24|russ2000_0883|HAFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0884|MGNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0885|RTRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0886|UFCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0888|SASR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0889|SSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:25|russ2000_0892|WSFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0894|ATNI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0896|COWN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0897|KRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0899|NBHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0900|MYRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:26|russ2000_0901|FN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0902|NHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0904|TRST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0906|HLIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0907|AMWD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0908|RECN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:27|russ2000_0909|CUBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0910|GERN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0911|TR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0912|PRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0913|ETH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0914|BLDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0915|SGMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:28|russ2000_0916|IVC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:29|russ2000_0917|UBNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:29|russ2000_0919|CASS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:29|russ2000_0920|CZR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:29|russ2000_0921|CDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:30|russ2000_0924|IPHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:30|russ2000_0925|CVCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:30|russ2000_0926|INO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:30|russ2000_0927|QUAD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:31|russ2000_0928|DXPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:31|russ2000_0929|HZO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:31|russ2000_0930|FFIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:32|russ2000_0931|FRED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:32|russ2000_0932|LMNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:32|russ2000_0934|KAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:32|russ2000_0935|WMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:32|russ2000_0936|ACET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0938|MOD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0939|ONCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0940|INSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0941|FFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0944|EXEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:33|russ2000_0946|CPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0947|CAMP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0948|MTRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0949|CTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0951|CHGG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0952|MHO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:34|russ2000_0953|USPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0955|MNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0956|CPSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0957|CDE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0959|ANIK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0960|WGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:35|russ2000_0961|BCOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0963|ATRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0965|ECHO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0966|WRLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0968|PLAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0970|PDFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0971|MRTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:36|russ2000_0972|TTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0974|INAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0975|STRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0979|TOWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0981|XLRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0982|ADC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:37|russ2000_0983|WASH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0984|TNET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0986|PRSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0987|FOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0988|RUTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0989|IMKTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:38|russ2000_0990|FTD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:39|russ2000_0991|MOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:39|russ2000_0992|ENT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:39|russ2000_0993|ASCMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:39|russ2000_0994|ANH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:39|russ2000_0996|HAYN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_0997|VVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_0998|LRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_0999|KFRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_1000|GRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_1001|NOG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_1003|NWLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:40|russ2000_1004|PRAH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1005|MITT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1006|HSTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1008|SRPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1009|APEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1010|TCBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:41|russ2000_1012|NLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1014|PGTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1017|GNMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1018|LPSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1019|ACTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1020|DCOM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1021|UFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:42|russ2000_1022|PKD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1023|DPLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1024|QTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1026|IPAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1027|COKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1028|GDOT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1029|GBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1031|HTLF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:43|russ2000_1032|LE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1034|BFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1035|ATRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1036|GHDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1038|LDL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1040|CTBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:44|russ2000_1041|RMTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1042|KPTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1044|WMK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1045|ENVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1046|UHT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1047|HFWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1049|YRCW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:45|russ2000_1052|FORM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1053|FIBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1055|TG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1057|ROCK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1058|PLOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1060|CMCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1063|SYBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:46|russ2000_1064|CLNE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1065|PAHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1067|AXDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1068|TGTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1069|BZH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1070|AVAV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1071|RARE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1072|MRCY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:47|russ2000_1073|ITCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1075|MPAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1076|HASI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1077|BMTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1078|GTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1079|ERA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1080|HK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:48|russ2000_1083|TNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1084|TTMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1085|MTSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1086|SRCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1089|ATSG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1091|TVPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:49|russ2000_1092|CMTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:50|russ2000_1093|EZPW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:50|russ2000_1094|GPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:50|russ2000_1095|USCR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:50|russ2000_1096|PATK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:50|russ2000_1097|DFRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1098|NCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1099|UBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1101|BUSE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1102|INTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1103|RNG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1104|DHIL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:51|russ2000_1105|PETX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1106|KELYA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1107|UTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1108|ANIP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1111|CEVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1112|FSTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:52|russ2000_1113|PBY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1114|SJW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1115|KOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1116|GLUU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1117|PGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1118|FPRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:53|russ2000_1122|CENTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1124|NNBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1126|HVT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1127|SUP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1129|PGNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1130|REV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1131|RT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:54|russ2000_1132|WHG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1133|PLUG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1134|TTEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1135|CNOB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1136|DX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1137|GTY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:55|russ2000_1140|WMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1141|SPOK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1142|AI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1143|MYE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1145|WSBF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1146|HSII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1147|HMST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:56|russ2000_1148|TBPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1149|PKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1151|PLUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1153|PKOH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1154|W|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1155|TWI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:57|russ2000_1156|LBAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1158|DAKT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1159|NVRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1161|CSFL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1162|HWKN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1163|BANF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:58|russ2000_1166|MIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1169|SCVL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1170|PICO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1171|GWB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1172|LXFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1173|PES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:08:59|russ2000_1175|WLH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1176|BDSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1177|RNET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1178|LHCG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1179|WWE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1182|FNHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:00|russ2000_1184|SCHN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:01|russ2000_1185|ANGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:01|russ2000_1186|BANC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:01|russ2000_1187|ALG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:01|russ2000_1189|HOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:01|russ2000_1190|EROS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:02|russ2000_1191|EFSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:02|russ2000_1192|AGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:02|russ2000_1193|CRVL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:02|russ2000_1195|PHIIK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:03|russ2000_1196|CERS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:03|russ2000_1197|TPLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:03|russ2000_1200|CHUY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1201|GRUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1203|GSBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1204|HCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1205|NWBO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1206|THFF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:04|russ2000_1208|CRMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:05|russ2000_1209|SPPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:05|russ2000_1210|FORR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:05|russ2000_1211|REX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:05|russ2000_1212|MRGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1213|JBSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1214|SUPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1215|MCF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1216|GABC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1217|NMIH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1220|CTWS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:06|russ2000_1221|CTRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:07|russ2000_1223|WPP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:07|russ2000_1224|PACB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:07|russ2000_1225|RTEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:07|russ2000_1226|ARWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:08|russ2000_1227|LNDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:08|russ2000_1228|CLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:08|russ2000_1229|IIIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:08|russ2000_1231|CBZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:09|russ2000_1232|TCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:09|russ2000_1233|CSV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:09|russ2000_1234|RDUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:09|russ2000_1235|SFE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:09|russ2000_1238|EVC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:10|russ2000_1239|HHS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:10|russ2000_1240|OMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:10|russ2000_1241|CHEF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:10|russ2000_1243|MCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:10|russ2000_1245|OSUR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1246|TREE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1249|ENTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1250|GOOD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1251|CPF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1252|CTRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1253|ARC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:11|russ2000_1255|MSEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1257|STFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1259|ATRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1260|GLDD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1261|KBAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1263|IBTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1264|CALX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:12|russ2000_1265|RAIL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:13|russ2000_1266|CVEO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:13|russ2000_1268|PEBO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:13|russ2000_1269|TTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:13|russ2000_1270|AREX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1271|RIGL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1272|CMLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1273|MED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1274|EBF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1275|GOGL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1277|AVD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:14|russ2000_1278|AERI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1279|AT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1280|BIOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1282|RMAX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1283|SHAK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1284|STAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1285|NANO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1286|LTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:15|russ2000_1287|AXAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1289|KODK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1290|SAGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1291|UIHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1292|TRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1293|WSR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:16|russ2000_1294|AGEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1295|SRDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1298|XOMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1299|ATRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1300|MBWM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1301|DHX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:17|russ2000_1302|KIRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1303|IMMU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1305|DCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1307|PETS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1308|SP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1310|CCRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:18|russ2000_1312|VSEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1313|VNDA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1316|OMED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1317|PFBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1320|VRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1321|FBNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:19|russ2000_1322|ORBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1323|PPBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1324|I|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1325|SRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1326|AAMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1327|SMRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1329|BRSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:20|russ2000_1330|KEYW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:21|russ2000_1331|POWL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:21|russ2000_1332|HRTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:21|russ2000_1333|HTBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:21|russ2000_1334|CECO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1335|RTIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1336|KE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1337|PHX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1339|PGC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1340|CORR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1341|AMPE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:22|russ2000_1342|WD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1343|TAST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1344|NM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1345|FDEF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1346|ETM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1348|AGM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:23|russ2000_1349|ACRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1350|UVSP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1352|NVEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1353|CORT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1354|NPK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1355|NGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:24|russ2000_1356|NNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1357|PFIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1359|FISI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1360|REGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1361|OSIR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1364|BBSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:25|russ2000_1365|IO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1366|IDRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1367|FLIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1368|WTBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1369|YORW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1371|VHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1372|ZEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:26|russ2000_1374|FBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1376|PSIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1378|BMRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1379|EPZM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1380|MG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1381|TBBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1382|BDGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:27|russ2000_1385|FCEL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1386|IDT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1388|MMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1389|ZFGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1390|ONVO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1394|KEG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1395|TRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:28|russ2000_1397|RDNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1398|IG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1400|PEIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1401|ACLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1402|VSLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1403|XNCR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:29|russ2000_1404|BV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1406|GTT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1407|CAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1411|GEOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1412|CRAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1414|FRPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1415|OLP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:30|russ2000_1417|CTIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1418|SALT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1419|CRY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1421|LION|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1422|AROW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1423|BAS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1425|OSTK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1426|CCF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:31|russ2000_1427|KRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:32|russ2000_1428|WIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:32|russ2000_1429|BTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:32|russ2000_1430|FCBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:32|russ2000_1434|IMMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:32|russ2000_1435|VSTM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1437|ENTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1438|FLWS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1439|MLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1440|VICR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1441|UCFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1442|EVLV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:33|russ2000_1444|LADR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1445|FIZZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1446|SBCF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1447|COHU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1450|FGEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1451|ALDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1452|CIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:34|russ2000_1454|JRVR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1455|EBSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1456|CSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1457|KTOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1458|LMNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1459|RGLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:35|russ2000_1460|CBPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1462|TSE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1463|OTIC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1464|DSPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1469|TWOU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1470|ENPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1471|AHH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1472|CASH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:36|russ2000_1473|STRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:37|russ2000_1474|CZNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:37|russ2000_1475|CCNE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:37|russ2000_1476|PCTY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:37|russ2000_1477|REI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:37|russ2000_1478|HQY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1479|BBW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1480|AMSWA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1482|MGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1483|CYTK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1484|LXRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1486|CYTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:38|russ2000_1488|LGIH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1489|SFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1491|MXL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1492|KOPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1493|BEAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1495|SENEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:39|russ2000_1497|ZIXI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1498|RBCAA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1499|CTO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1501|CRD.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1502|MODN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1503|WTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1504|STML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1505|SQBG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:40|russ2000_1506|ONDK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:41|russ2000_1507|IBCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:41|russ2000_1508|ANGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:41|russ2000_1509|CRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:41|russ2000_1510|EXTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:41|russ2000_1511|ASPS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1513|MRTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1514|RDI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1515|TREC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1516|GHM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1517|BFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1518|NGVC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:42|russ2000_1519|ORN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1520|LOCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1521|CECE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1522|VCRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1523|NAVB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1524|KVHI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:43|russ2000_1525|LQDT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1526|OXFD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1528|TSC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1529|CWST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1530|BGFV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1532|HCKT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1533|OPY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1535|PFSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:44|russ2000_1537|FF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1540|FRPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1542|TITN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1543|HUBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1544|INWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1545|VLGEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1547|GBLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:45|russ2000_1548|PLAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1549|GCAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1554|BOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1555|GIFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1556|TNAV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1557|ECOM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1560|NC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:46|russ2000_1562|OCFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1563|MXWL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1564|BCOV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1566|DEA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1567|SREV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1571|WTW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:47|russ2000_1574|VNCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1576|MC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1577|AFH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1579|CTT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1581|DGII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1584|VVUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1585|HURC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1586|PWOD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:48|russ2000_1587|BLCM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1588|NWPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1589|UTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1590|SEAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1591|HBNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1592|MLAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1593|AAOI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:49|russ2000_1594|UTMD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1596|CCXI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1601|SPNS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1602|PBPB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1603|CBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1604|UMH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1605|FRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1606|QTWO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:50|russ2000_1607|LLNW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1608|FC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1609|EHTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1610|TIS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1611|WINA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1612|CPST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1614|UCTT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:51|russ2000_1616|NDLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1619|PAYC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1620|TBNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1622|DJCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1623|QNST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1624|KEM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:52|russ2000_1625|NKSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1626|MOFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1627|ATLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1633|MBUU|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1634|BSRR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1635|ZGNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1638|RVNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:53|russ2000_1640|DEST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1641|FVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1642|IBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1643|CETV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1644|ASC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1645|WEYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1647|CARB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:54|russ2000_1649|WIFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1650|BOOM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1651|NEWR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1652|AMNB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1653|NAO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1654|AOSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1655|INGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:55|russ2000_1656|FARM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1657|CLFD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1658|GDP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1659|TTGT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1661|KRNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1662|HTBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1663|LYTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:56|russ2000_1666|AAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1667|HABT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1668|VPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1670|BELFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1671|VOXX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1673|BNFT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1674|USAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:57|russ2000_1675|MCRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1677|DXLG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1678|CHRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1680|QADA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1682|FBIZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1683|EMCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1685|CVGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:58|russ2000_1686|MRIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1687|USAK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1689|ESCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1690|PTSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1691|KCLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1692|FOXF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1694|ADUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:09:59|russ2000_1696|SPAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1697|ARTNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1698|HWCC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1699|JOUT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1700|RST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1702|MRLN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1703|LCUT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:00|russ2000_1704|COUP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:01|russ2000_1705|DMRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:01|russ2000_1706|CCBG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:01|russ2000_1707|GEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:01|russ2000_1710|EBTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:02|russ2000_1711|FFNW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:02|russ2000_1712|NRIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:03|russ2000_1713|LEE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:03|russ2000_1715|IMDZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:03|russ2000_1717|MN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:04|russ2000_1718|TLYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:04|russ2000_1719|OPB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:04|russ2000_1723|ODC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:04|russ2000_1724|HALL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:05|russ2000_1726|FNLC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:05|russ2000_1728|BPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:05|russ2000_1729|GLOB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:05|russ2000_1730|CLCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:05|russ2000_1731|FLXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1732|OCUL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1733|RM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1734|XONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1737|SNSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1739|DXYN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:06|russ2000_1740|RNWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:07|russ2000_1741|XENT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:07|russ2000_1742|VTL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:07|russ2000_1743|TWIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:07|russ2000_1745|ORM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:07|russ2000_1749|HRTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1750|CPSS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1751|NATH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1752|CALA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1753|CUR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1754|BREW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:08|russ2000_1756|AMRC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1757|ALCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1758|TESS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1761|HCCI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1762|CTRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1763|VRNS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:09|russ2000_1764|BOOT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1765|SGA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1766|AGYS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1767|AMPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1768|ESI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1769|BBX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:10|russ2000_1770|TNDM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1773|RUBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1774|MCBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1776|AHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1777|LEAP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1778|SFY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:11|russ2000_1779|DAVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1781|AP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1782|NATR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1783|BSTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1784|SB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1785|NWHM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:12|russ2000_1787|CNBKA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1789|GORO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1791|JAKK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1792|JONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1793|ALIM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1794|USLM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:13|russ2000_1795|MCHX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1796|EPM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1797|OLBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1799|TRUE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1800|TAT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1801|AE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1802|MNTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:14|russ2000_1803|FLXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1804|IVAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1805|UFPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1808|ERII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1810|AGTC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1811|DGICA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1812|III|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1814|PCYG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:15|russ2000_1815|NVTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1818|HNRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1821|SYX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1822|EGY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1825|AIQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1826|NSTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1828|TSQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:16|russ2000_1830|DERM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1831|CUI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1832|MOBL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1833|TTOO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1834|MSL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1835|ISRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1836|BPTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:17|russ2000_1837|PLPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1838|ACRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1841|SHLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1844|CTG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1846|HIL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1847|QUIK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1850|FRBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:18|russ2000_1852|BEBE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1853|IHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1855|HMTV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1856|CYTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1857|WK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1858|MNI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1859|ZEUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:19|russ2000_1861|LPG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:20|russ2000_1862|FLKS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:20|russ2000_1863|FRSH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:20|russ2000_1864|CSLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:20|russ2000_1865|PZN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:20|russ2000_1866|TBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1867|RBCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1869|TZOO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1870|SPWH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1871|SIEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1872|PFMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1873|TRXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:21|russ2000_1875|GAIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:22|russ2000_1876|PRGX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:22|russ2000_1877|ENZ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:22|russ2000_1879|NNVC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:22|russ2000_1880|CIDM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:22|russ2000_1882|LWAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:23|russ2000_1884|MPX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:23|russ2000_1886|NICK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:23|russ2000_1887|SAMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:23|russ2000_1892|NYNY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:23|russ2000_1893|ONE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1896|SHOS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1898|GFN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1903|STRL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1904|CCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1906|AINC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1911|ICD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:24|russ2000_1912|AMBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1913|OFLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1914|KIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1918|PRKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1919|TRUP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1923|AMRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1925|DRNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:25|russ2000_1927|PTIE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1928|MDLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1929|CARA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1930|ATNM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1931|GNCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1932|FSAM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1934|FIVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:26|russ2000_1935|AKBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1937|RYI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1939|MIND|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1940|GALT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1941|SFBS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1942|SALM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1944|AJX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:27|russ2000_1947|ARDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1948|EYES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1949|NES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1950|VCYT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1951|ATEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1952|PATI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:28|russ2000_1953|OHRP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1956|NL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1959|EOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1960|MBII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1961|ADMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1963|MPO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:29|russ2000_1965|TIPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1966|AKAO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1968|HIVE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1970|XXII|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1971|CRCM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1974|SPKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1977|ASPN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:30|russ2000_1978|RVLT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1979|SIF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1981|VTNR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1989|GLRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1990|ARCW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1991|QRHC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:31|russ2000_1992|PFIE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_1993|SPDC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_1995|HEAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_1998|TSRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_2_0000|AAXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_2_0001|ABEO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:32|russ2000_2_0002|ABR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0003|ABTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0004|ABUS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0005|AC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0006|ACBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0007|ACIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0008|ACMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:33|russ2000_2_0009|ACNB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0010|ACRS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0011|ADES|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0012|ADMA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0013|ADRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0014|ADSW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0015|ADVM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:34|russ2000_2_0016|AFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0017|AGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0018|AGFS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0019|AGLE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0020|AGS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0021|AIMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:35|russ2000_2_0022|AJRD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0023|AKCA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0024|ALBO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0025|ALDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0026|ALEC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0027|ALLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0028|ALLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:36|russ2000_2_0029|ALNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0030|ALRM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0031|AMAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0032|AMEH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0033|AMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0034|AMOT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0035|AMR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0036|AMRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:37|russ2000_2_0037|ANAB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:38|russ2000_2_0038|AOBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:38|russ2000_2_0039|APLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:38|russ2000_2_0040|APPF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:38|russ2000_2_0041|APTS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:38|russ2000_2_0042|APTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0043|AQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0044|AQST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0045|AQUA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0046|ARA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0047|ARCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0048|ARGO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:39|russ2000_2_0049|ARL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0050|ARLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0051|AROC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0052|ARQL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0053|ARVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0054|ASIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0055|ASMB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:40|russ2000_2_0056|ASRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0057|ASUR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0058|ATGE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0059|ATHX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0060|ATKR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0061|ATNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:41|russ2000_2_0062|AUBN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:42|russ2000_2_0063|AVEO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:42|russ2000_2_0064|AVID|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:42|russ2000_2_0065|AVLR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:42|russ2000_2_0066|AVNS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:42|russ2000_2_0067|AVRO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:43|russ2000_2_0068|AVYA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:43|russ2000_2_0069|AX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:43|russ2000_2_0070|AXGN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:43|russ2000_2_0071|AXNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:43|russ2000_2_0072|AXTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:44|russ2000_2_0073|AYX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:44|russ2000_2_0074|BATRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:44|russ2000_2_0075|BATRK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:44|russ2000_2_0076|BBGI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:45|russ2000_2_0077|BCBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:45|russ2000_2_0078|BCML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:45|russ2000_2_0079|BFST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:45|russ2000_2_0080|BGSF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:45|russ2000_2_0081|BH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:46|russ2000_2_0082|BHB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:46|russ2000_2_0083|BHR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:46|russ2000_2_0084|BHVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:46|russ2000_2_0085|BJ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:46|russ2000_2_0086|BL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0087|BLBD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0088|BLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0089|BMCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0090|BNED|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0091|BOCH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0092|BOLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:47|russ2000_2_0093|BOMN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:48|russ2000_2_0094|BPMC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:48|russ2000_2_0095|BPRN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:48|russ2000_2_0096|BRG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:48|russ2000_2_0097|BRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:48|russ2000_2_0098|BRY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0099|BSET|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0100|BSIG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0101|BSVN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0102|BW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0103|BWB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0104|BWFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:49|russ2000_2_0105|BXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:50|russ2000_2_0106|BXG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:50|russ2000_2_0107|BXMT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:50|russ2000_2_0108|BY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:50|russ2000_2_0109|CADE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:50|russ2000_2_0110|CAI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0111|CAL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0112|CARG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0113|CARO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0114|CARS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0115|CASA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:51|russ2000_2_0116|CASI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0117|CATC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0118|CBAY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0119|CBFV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0120|CBIO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0121|CBLK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0122|CBMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0123|CBNK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:52|russ2000_2_0124|CBTX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0125|CCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0126|CDLX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0127|CDMO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0128|CDNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0129|CDXC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0130|CDXS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:53|russ2000_2_0131|CDZI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0132|CEIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0133|CELC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0134|CELH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0135|CENT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0136|CFFI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:54|russ2000_2_0137|CHCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0138|CHMG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0139|CHMI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0140|CHRA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0141|CIO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0142|CISN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0143|CIVB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:55|russ2000_2_0144|CIX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0145|CJ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0146|CLAR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0147|CLBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0148|CLDR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0149|CLNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0150|CLPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:56|russ2000_2_0151|CLSD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0152|CLUB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0153|CLXT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0154|CMRE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0155|CNCE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0156|CNNE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:57|russ2000_2_0157|CNST|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0158|CNTY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0159|CNXN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0160|COLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0161|COLL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0162|COOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0163|CPLG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:58|russ2000_2_0164|CPRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0165|CRBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0167|CRNX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0168|CRVS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0169|CSTE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0170|CSTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:10:59|russ2000_2_0171|CSWI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0172|CTMX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0173|CTSO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0174|CUE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0175|CULP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0176|CURO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0177|CUTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:00|russ2000_2_0178|CVCY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:01|russ2000_2_0179|CVIA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:01|russ2000_2_0180|CVLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:01|russ2000_2_0181|CVNA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:01|russ2000_2_0182|CVTI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:02|russ2000_2_0183|CWBR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:02|russ2000_2_0184|CWCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:02|russ2000_2_0185|CWEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:03|russ2000_2_0187|CWH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:03|russ2000_2_0188|CWK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:03|russ2000_2_0189|CYCN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:03|russ2000_2_0190|CYRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0191|DBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0192|DCPH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0193|DFIN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0194|DLTH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0195|DNLI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0196|DOMO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:04|russ2000_2_0197|DOVA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0198|DRRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0199|DS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0200|DSKE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0201|DWSN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0202|DZSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0203|ECOR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:05|russ2000_2_0204|EDIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0205|EEX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0206|EGAN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0207|EGLE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0208|EGRX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0209|EIDX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0210|ELF|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:06|russ2000_2_0211|ELOX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:07|russ2000_2_0212|ELVT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:07|russ2000_2_0213|EML|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:07|russ2000_2_0214|ENFC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:07|russ2000_2_0215|EOLS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:07|russ2000_2_0216|EPC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0217|EPRT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0218|EQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0219|EQBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0220|ERI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0221|ESQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0222|ESSA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:08|russ2000_2_0223|ESTE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0224|ESXB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0225|ETSY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0226|EVBG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0227|EVBN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0228|EVH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:09|russ2000_2_0229|EVI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0230|EVLO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0231|EVOP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0232|EVRI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0233|EXTN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0234|EYE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:10|russ2000_2_0235|FATE|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0236|FBIO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0237|FBK|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0238|FBM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0239|FBMS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0240|FCBP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:11|russ2000_2_0241|FCCO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:12|russ2000_2_0242|FCCY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:12|russ2000_2_0243|FCPT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:12|russ2000_2_0244|FDBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:12|russ2000_2_0245|FENC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:12|russ2000_2_0246|FFWM|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:13|russ2000_2_0247|FG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:13|russ2000_2_0248|FGBI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:13|russ2000_2_0249|FIT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:13|russ2000_2_0250|FIXX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:13|russ2000_2_0251|FLNT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:14|russ2000_2_0252|FLOW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:14|russ2000_2_0253|FMAO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:14|russ2000_2_0254|FMBH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:14|russ2000_2_0255|FMNB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:14|russ2000_2_0256|FNKO|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0257|FNWB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0258|FOCS|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0259|FOLD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0260|FONR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0261|FPI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0262|FRAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0263|FRBA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:15|russ2000_2_0264|FRTA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0265|FSB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0266|FSBW|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0267|FSCT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0268|FSFG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0269|FTSI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:16|russ2000_2_0270|FTSV|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0271|FUNC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0272|FVCB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0273|GATX|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0274|GBT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0275|GCBC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0276|GCP|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:17|russ2000_2_0277|GDEN|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:18|russ2000_2_0278|GEFB|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:18|russ2000_2_0279|GENC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-05-17 18:11:18|russ2000_2_0280|GH|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:10:56|usa_0000|AAPL|162|202406|202406|135|199009|202406|33|32.61|0|0|2.61|8.47|7.92|43.53|0.61|1.52|0|0|1.2|0.46|0|0|0|0|0|0|0|0|0|0|25536020639|61801000000|0|3245615190600|3206112190580|0|15847182066|210.62|0|
2024-08-10 16:11:00|usa_0001|XOM|162|202406|202406|138|198912|202406|16.8|13.69|0|0|1.01|1.38|2.54|2.52|0.22|0.16|0|0|3.42|3.27|0|0|0|0|0|0|0|0|0|0|10251565517|26460000000|0|536045198200|511458198192|0|2003763681|115.12|0|
2024-08-10 16:11:04|usa_0002|MSFT|162|202406|202406|136|199006|202406|31.51|39.04|0|0|8.09|13.62|8.44|13.12|0.34|0.19|0|0|1.64|0.66|0|0|0|0|0|0|0|0|0|0|50552512329|75531000000|0|3298725300000|3322626300000|0|8458886459|446.95|0|
2024-08-10 16:11:07|usa_0003|JNJ|162|202406|202406|138|198912|202406|31.65|9.7|0|0|3.5|4.15|5.14|5.02|0.31|0.58|0|0|2.27|3.29|0|0|0|0|0|0|0|0|0|0|13780086301|25475000000|0|367800611400|351784611360|0|1100464427|146.16|0|
2024-08-10 16:11:11|usa_0004|BRK.B|146|202406|202406|113|199603|202406|26.53|12.14|0|0|2.98|2.17|1.54|1.55|0.22|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58533859091|276942000000|0|821853216000|876671533080|0|1550041552|406.8|0|
2024-08-10 16:11:15|usa_0005|WFC|162|202406|202406|134|199012|202406|16.98|11.94|0|0|2.65|2.53|2.05|1.23|2.33|1.09|0|0|2.8|2.36|0|0|0|0|0|0|0|0|0|0|107451671942|378279000000|0|31603156000|202087012229|0|1078193433|59.39|0|
2024-08-10 16:11:18|usa_0006|GE|162|202406|202406|138|198912|202406|13.19|52.37|0|0|1.07|2.83|2.01|5.83|3.18|1.06|0|0|5.32|0.33|0|0|0|0|0|0|0|0|0|0|64033410959|15445000000|0|176845919700|172372919670|0|964288922|158.97|0|
2024-08-10 16:11:22|usa_0007|JPM|162|202406|202406|134|199012|202406|14.6|11.96|0|0|2.3|3.66|1.44|1.86|1.74|1.3|0|0|3.75|2.1|0|0|0|0|0|0|0|0|0|0|273482456522|787925000000|0|255092261700|575463012222|0|1911919822|202.26|0|
2024-08-10 16:11:26|usa_0008|PG|162|202406|202406|136|199006|202406|25.25|27.4|0|0|2.6|4.85|5.33|7.9|0.7|0.65|0|0|2.38|2.32|0|0|0|0|0|0|0|0|0|0|5965263889|9482000000|0|412764440000|388716440000|0|990334474|164.92|0|
2024-08-10 16:11:30|usa_0009|PFE|162|202406|202406|133|199012|202403|25.02|77.08|0|0|3.93|2.85|4.7|1.72|0.48|0.78|0|0|3.14|5.93|0|0|0|0|0|0|0|0|0|0|14573991667|7101000000|0|220402269300|158551269342|0|953276531|27.98|0|
2024-08-10 16:11:34|usa_0010|CVX|126|202406|202406|122|199312|202406|20.49|14.35|0|0|1.09|1.5|2.04|1.8|0.27|0.15|0|0|3.86|4.01|0|0|0|0|0|0|0|0|0|0|8164943089|4008000000|0|303050934400|283863054222|0|1142357941|156.42|0|
2024-08-10 16:11:38|usa_0011|VZ|162|202406|202406|134|199012|202406|36.06|15.01|0|0|1.42|1.3|3.75|1.84|2.02|1.55|0|0|4.89|6.42|0|0|0|0|0|0|0|0|0|0|3844946528|2432000000|0|321812604800|173600604800|0|697475601|41.24|0|
2024-08-10 16:11:42|usa_0012|DIS|162|202406|202406|147|198709|202406|59.8|111.07|0|0|2.45|2.02|3.04|1.82|0.5|0.47|0|0|0.91|0.3|0|0|0|0|0|0|0|0|0|0|3740541429|5954000000|0|226621640000|180310640000|0|909219176|99.29|0|
2024-08-10 16:11:46|usa_0013|T|162|202406|202406|138|198912|202406|16.65|9.7|0|0|1.33|1.12|1.87|1.31|0.88|1.24|0|0|6.19|5.81|0|0|0|0|0|0|0|0|0|0|4946236986|3093000000|0|280548200400|137023200405|0|643805344|19.11|0|
2024-08-10 16:11:50|usa_0014|MRK|162|202406|202406|138|198912|202406|32|144.08|0|0|3.95|5.04|6.05|7.77|0.46|0.87|0|0|3.03|2.46|0|0|0|0|0|0|0|0|0|0|7202734028|11354000000|0|340413408100|313913408100|0|1218588189|123.8|0|
2024-08-10 16:11:54|usa_0015|BAC|130|202406|202406|126|199212|202406|19.22|13.63|0|0|2.61|3.23|1.5|1.16|1.68|1.13|0|0|3.01|2.41|0|0|0|0|0|0|0|0|0|0|207071684615|620296000000|0|37268182400|309201942718|0|1440366880|39.77|0|
2024-08-10 16:11:58|usa_0016|KO|162|202406|202406|138|198912|202406|31.72|25.54|0|0|4.77|5.93|9.54|10.38|0.98|1.69|0|0|2.28|2.97|0|0|0|0|0|0|0|0|0|0|8498505442|18993000000|0|300647004800|274265004845|0|729535629|63.65|0|
2024-08-10 16:12:03|usa_0017|FB|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:12:04|usa_0018|C|154|202406|202406|150|198612|202406|17.67|18.23|0|0|1.88|1.52|1.57|0.62|1.96|1.53|0|0|2.6|3.34|0|0|0|0|0|0|0|0|0|0|218756615108|492637000000|0|-74335011400|121068683392|0|747625101|63.46|0|
2024-08-10 16:12:09|usa_0019|HD|161|202403|202403|138|198912|202406|27.2|24.37|0|0|1.53|2.42|40.04|200.59|3.59|23.53|0|0|1.33|2.36|0|0|0|0|0|0|0|0|0|0|2097196503|4264000000|0|403639683900|365214720000|0|1264832014|368.16|0|
2024-08-10 16:12:13|usa_0020|INTC|162|202406|202406|138|198912|202406|22.4|31.91|0|0|3.6|2.39|3.49|1.24|0.18|0.46|0|0|1.78|1.61|0|0|0|0|0|0|0|0|0|0|12150297945|29273000000|0|161388720000|132427720000|0|1301398861|30.97|0|
2024-08-10 16:12:17|usa_0021|GILD|136|202406|202406|90|200112|202406|42.26|193.36|0|0|18.4|3.15|7.48|4.87|0.66|1.28|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|5096556146|2772000000|0|105720485700|85477988052|0|582093808|68.61|0|
2024-08-10 16:12:21|usa_0022|CMCSA|162|202406|202406|103|199809|202406|120.23|10.13|0|0|2.52|1.3|2.74|1.83|0.67|1.18|0|0|1.16|3.01|0|0|0|0|0|0|0|0|0|0|3232578912|6065000000|0|241468238400|152002057988|0|779075489|39.16|0|
2024-08-10 16:12:25|usa_0023|GOOGL|83|202406|202406|79|200409|202406|37.49|27.04|0|0|8.18|7.13|6.34|7.77|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2082498400000|2172368600000|0|4281637814|176.3|0|
2024-08-10 16:12:27|usa_0024|GOOG|83|202406|202406|41|201403|202406|29.95|28.66|0|0|6.37|7.55|5.02|7.89|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2212998880000|2302488920000|0|3335160595|186.86|0|
2024-08-10 16:12:30|usa_0025|IBM|162|202406|202406|134|199012|202406|25.91|19.7|0|0|1.57|2.58|5.56|6.83|1.61|2.35|0|0|2.71|3.85|0|0|0|0|0|0|0|0|0|0|9217798611|13691000000|0|202229581200|159312581190|0|640833168|172.95|0|
2024-08-10 16:12:33|usa_0026|PEP|162|202406|202406|158|198412|202406|24.82|23.94|0|0|2.17|2.47|7.61|11.9|1.42|2.31|0|0|2.09|3.12|0|0|0|0|0|0|0|0|0|0|4387671918|6668000000|0|265006820000|226613820000|0|882278939|164.93|0|
2024-08-10 16:12:38|usa_0027|AMZN|114|202406|202406|82|200312|202406|240.12|52.2|0|0|4.47|3.33|108.59|8.95|3.52|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18814297081|89092000000|0|1909233359100|2027192500000|0|7768758697|193.25|0|
2024-08-10 16:12:41|usa_0028|ORCL|162|202403|202403|137|199003|202406|27.62|35.6|0|0|5.32|7.04|14.21|41.81|0.83|9.98|0|0|1.24|1.21|0|0|0|0|0|0|0|0|0|0|17390408146|10661000000|0|440681871600|363825300000|0|1013156903|132.06|0|
2024-08-10 16:12:45|usa_0029|CSCO|147|202403|202403|136|199006|202406|39.65|15.61|0|0|6.44|3.41|7.11|4.08|0.33|0.7|0|0|2.76|3.34|0|0|0|0|0|0|0|0|0|0|21905741674|18770000000|0|203866516300|195301950000|0|973741299|48.45|0|
2024-08-10 16:12:48|usa_0030|V|73|202406|202406|63|200809|202406|34.3|29.79|0|0|13.27|16.06|7.7|13.81|0.35|0.52|0|0|0.64|0.75|0|0|0|0|0|0|0|0|0|0|9148427465|16644000000|0|541284857200|521079879785|0|2051125456|266.59|0|
2024-08-10 16:12:50|usa_0031|WMT|161|202403|202403|138|198912|202406|25.86|30.24|0|0|0.8|0.85|5.37|6.79|0.62|0.53|0|0|1.23|1.16|0|0|0|0|0|0|0|0|0|0|5256097260|9405000000|0|592950812100|552483360000|0|959107788|68.64|0|
2024-08-10 16:12:54|usa_0032|PM|74|202406|202406|65|200803|202406|17.55|19.84|0|0|4.57|4.39|128.19|1328.82|1.95|-5.04|0|0|4.66|5.12|0|0|0|0|0|0|0|0|0|0|3652750000|4807000000|0|206061354500|157916617705|0|470458349|101.57|0|
2024-08-10 16:12:57|usa_0033|AMGN|162|202406|202406|137|199003|202406|47.86|45.62|0|0|7.73|5.44|8.86|33.38|1.68|10.57|0|0|2.34|2.8|0|0|0|0|0|0|0|0|0|0|10288188356|9301000000|0|221129650000|167785650000|0|780791949|312.45|0|
2024-08-10 16:13:00|usa_0034|CVS|162|202406|202406|154|198512|202406|24.66|10.26|0|0|0.57|0.21|2.51|1|0.47|0.89|0|0|1.88|4.3|0|0|0|0|0|0|0|0|0|0|3494547945|16262000000|0|124472360000|74179360000|0|746600470|59.06|0|
2024-08-10 16:13:04|usa_0035|UNH|158|202406|202406|154|198512|202406|20.49|33.77|0|0|1.06|1.24|4.11|5.41|0.51|0.84|0|0|0.6|1.52|0|0|0|0|0|0|0|0|0|0|9273402535|31323000000|0|522678460000|469028460000|0|2228058096|509.26|0|
2024-08-10 16:13:08|usa_0036|QCOM|139|202406|202406|124|199306|202406|123.06|26.23|0|0|6.82|6.67|8.17|9.22|0.97|0.59|0|0|2|1.61|0|0|0|0|0|0|0|0|0|0|8052719451|13032000000|0|255038440000|222284880000|0|2337774584|199.18|0|
2024-08-10 16:13:12|usa_0037|SLB|162|202406|202406|145|198803|202406|41.53|15.36|0|0|2.69|1.94|3.66|3.25|0.48|0.63|0|0|2.21|2.23|0|0|0|0|0|0|0|0|0|0|3134222618|4003000000|0|77383107800|66988107816|0|616215569|47.18|0|
2024-08-10 16:13:17|usa_0038|BA|162|202406|202406|120|198912|201912|31.36|50.06|0|0|0.97|1.51|43.86|1638.42|2.48|-3.22|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7462489655|12621000000|0|157332742700|112032742707|0|1142579842|182.01|0|
2024-08-10 16:13:21|usa_0039|MDT|162|202403|202403|153|198603|202406|31.28|29.21|0|0|4.69|3.3|4.86|2.05|0.37|0.5|0|0|1.35|3.45|0|0|0|0|0|0|0|0|0|0|4788173793|8005000000|0|120155910300|105326628000|0|532709509|80.32|0|
2024-08-10 16:13:26|usa_0040|MMM|162|202406|202406|138|198912|202406|16.96|60.11|0|0|2|1.85|4.67|11.62|0.67|3.34|0|0|3.39|5.1|0|0|0|0|0|0|0|0|0|0|2200006993|10338000000|0|58955444400|56138444384|0|496879282|102.19|0|
2024-08-10 16:13:30|usa_0041|UTX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:13:31|usa_0042|ACT|16|202406|202406|11|202109|202406|6.48|7.53|0|0|3.61|4.22|0.93|1.02|0.17|0.15|0|0|1.76|2.18|0|0|0|0|0|0|0|0|0|0|5653792929|6042693000|0|-430352900|4762946610|0|5422491|30.51|0|
2024-08-10 16:13:32|usa_0043|BMY|150|202406|202406|133|199012|202403|28.4|14.05|0|0|3.72|1.82|6.09|5.11|0.57|3.08|0|0|3.5|5.63|0|0|0|0|0|0|0|0|0|0|5721892857|6653000000|0|129971310000|84181310000|0|682023854|41.53|0|
2024-08-10 16:13:37|usa_0044|MO|162|202406|202406|138|198912|202406|10.95|9.48|0|0|2.94|3.94|7.47|27.6|1.09|-8.3|0|0|13.12|8.61|0|0|0|0|0|0|0|0|0|0|2479806164|1799000000|0|101163548000|77889548005|0|448937253|45.55|0|
2024-08-10 16:13:42|usa_0045|BIIB|162|202406|202406|131|199109|202406|64.33|28.02|0|0|9.64|3.4|3.89|2.14|0.24|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1437966193|1908900000|0|37961472100|33544354000|0|246682506|231.82|0|
2024-08-10 16:13:46|usa_0046|UNP|162|202406|202406|158|198412|202406|18.39|21.25|0|0|2.4|5.72|3.02|8.81|0.97|1.93|0|0|2.64|2.3|0|0|0|0|0|0|0|0|0|0|783513699|1157000000|0|168691921500|137956921524|0|573148656|226.26|0|
2024-08-10 16:13:50|usa_0047|ABBV|54|202406|202406|46|201212|202406|26.14|50.15|0|0|4.39|5.51|22.5|37.27|3.61|10.42|0|0|3.62|3.59|0|0|0|0|0|0|0|0|0|0|9587081039|13157000000|0|354385999500|298426690671|0|905674917|168.99|0|
2024-08-10 16:13:52|usa_0048|MCD|162|202406|202406|138|198912|202406|22.06|21.55|0|0|3.6|7.19|5.73|153.06|-0.55|-7.99|0|0|1.75|2.56|0|0|0|0|0|0|0|0|0|0|1541314384|792000000|0|220539741100|182807741088|0|957998571|254.84|0|
2024-08-10 16:13:56|usa_0049|CELG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:13:57|usa_0050|MA|89|202406|202406|73|200603|202406|44.77|36.22|0|0|11.4|16.57|26.15|58.48|0.91|2.1|0|0|0.42|0.54|0|0|0|0|0|0|0|0|0|0|5242517061|7358000000|0|419624218400|410050875850|0|1058729863|442.75|0|
2024-08-10 16:14:01|usa_0051|WBA|162|202403|202403|134|199006|202312|37.54|32.06|0|0|0.76|0.06|3.69|0.68|0.31|0.65|0|0|1.92|13.67|0|0|0|0|0|0|0|0|0|0|1363763448|703000000|0|19217777000|9219777000|0|237234490|10.68|0|
2024-08-10 16:14:05|usa_0052|GS|102|202400|202400|99|199909|202406|13.67|15.8|0|0|2.64|3.29|1.58|1.44|3.94|2.76|0|0|1.25|2.24|0|0|0|0|0|0|0|0|0|0|78940168317|232502000000|0|270235700000|160751470388|0|1231520017|509.03|0|
2024-08-10 16:14:09|usa_0053|COP|162|202406|202406|138|198912|202406|16.11|12.87|0|0|1.03|2.4|1.67|2.7|0.77|0.37|0|0|3.94|3.37|0|0|0|0|0|0|0|0|0|0|3071806897|6017000000|0|145158752100|132823752124|0|768467173|114.38|0|
2024-08-10 16:14:15|usa_0054|HON|162|202406|202406|158|198412|202406|26.75|24.85|0|0|1.48|3.77|3.83|8.45|0.75|1.65|0|0|2.57|2|0|0|0|0|0|0|0|0|0|0|3987910345|9807000000|0|157425788000|138730788048|0|602275825|213.54|0|
2024-08-10 16:14:20|usa_0055|AIG|162|202406|202406|158|198412|202406|28.92|11.08|0|0|1.37|1.23|2.06|1.14|0.95|0.22|0|0|3.04|1.99|0|0|0|0|0|0|0|0|0|0|201982033843|76277000000|0|-18061185700|48245814272|0|348133677|74.24|0|
2024-08-10 16:14:24|usa_0056|LOW|161|202403|202403|138|198912|202406|23.71|19.16|0|0|0.93|1.66|9.74|302.67|0.15|-2.46|0|0|1.19|1.81|0|0|0|0|0|0|0|0|0|0|1244700204|3237000000|0|172579264500|139900264503|0|713133650|245.51|0|
2024-08-10 16:14:28|usa_0057|USB|162|202406|202406|138|198912|202406|16.82|13.01|0|0|5.5|2.25|5.03|1.28|1.68|1.23|0|0|2.6|4.91|0|0|0|0|0|0|0|0|0|0|41624965443|146035000000|0|-7533650200|61951349780|0|333583285|39.7|0|
2024-08-10 16:14:33|usa_0058|EBAY|106|202406|202406|102|199812|202406|157.72|10.75|0|0|16.56|2.8|5.94|4.32|0.71|1.4|0|0|1.53|1.93|0|0|0|0|0|0|0|0|0|0|4614582248|5166000000|0|26694900000|26537680000|0|284478645|53.72|0|
2024-08-10 16:14:36|usa_0059|SBUX|135|202406|202406|127|199209|202406|113.49|21.96|0|0|3.81|2.5|9.16|67.38|-0.06|-1.96|0|0|1.6|2.83|0|0|0|0|0|0|0|0|0|0|1441558389|3391400000|0|102270656000|88211835000|0|911010587|77.85|0|
2024-08-10 16:14:40|usa_0060|AXP|162|202406|202406|142|198812|202406|18.13|18.99|0|0|2.07|2.72|3.71|5.77|3.37|1.8|0|0|1.99|1.08|0|0|0|0|0|0|0|0|0|0|17213453237|53628000000|0|160185766700|164863600000|0|641937179|231.55|0|
2024-08-10 16:14:44|usa_0061|TWX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:14:45|usa_0062|LLY|162|202406|202406|138|198912|202406|32.85|133.23|0|0|5.03|21|10.73|63.63|0.89|2.13|0|0|2.6|0.54|0|0|0|0|0|0|0|0|0|0|3249862759|3364000000|0|840820138100|815218638080|0|2380708420|905.38|0|
2024-08-10 16:14:49|usa_0063|ABT|162|202406|202406|134|199012|202406|24.25|33.2|0|0|2.44|4.46|3.42|4.66|0.51|0.38|0|0|3.57|2.04|0|0|0|0|0|0|0|0|0|0|3768938646|7219000000|0|188569697300|180792697270|0|629121637|103.91|0|
2024-08-10 16:14:52|usa_0064|NKE|162|202403|202403|137|199003|202406|36.04|19.93|0|0|1.98|2.21|5.62|7.72|0.26|0.62|0|0|1.18|1.95|0|0|0|0|0|0|0|0|0|0|3196597222|11582000000|0|108789340600|111733020000|0|1484671539|74.34|0|
2024-08-10 16:14:56|usa_0065|UPS|102|202406|202406|98|199912|202406|35.35|19.84|0|0|1.73|1.28|20.92|6.8|3.78|1.3|0|0|2.5|4.75|0|0|0|0|0|0|0|0|0|0|5046676768|6532000000|0|132624346600|117283903000|0|465797636|136.87|0|
2024-08-10 16:14:59|usa_0067|COST|162|202403|202403|136|199006|202406|27.78|52.97|0|0|0.53|1.5|5.13|17.41|0.37|0.32|0|0|0.95|0.63|0|0|0|0|0|0|0|0|0|0|3977424931|11499000000|0|374432391600|379020391550|0|1812158530|854.93|0|
2024-08-10 16:15:04|usa_0068|FOXA|28|202406|202406|21|201903|202406|13.86|10.68|0|0|1.49|1.2|1.76|1.51|0.7|0.67|0|0|1.5|1.53|0|0|0|0|0|0|0|0|0|0|4025280000|4319000000|0|19682199300|15721397088|0|98199565|34.08|0|
2024-08-10 16:15:06|usa_0070|CL|162|202406|202406|158|198412|202406|28.91|28.13|0|0|2.59|4.01|61.65|346.05|-17.39|70.54|0|0|2.12|2|0|0|0|0|0|0|0|0|0|0|560106993|1110000000|0|87215132200|79290132184|0|399783953|97.04|0|
2024-08-10 16:15:10|usa_0071|MDLZ|94|202406|202406|90|200112|202406|18.01|20.97|0|0|1.83|2.5|1.95|3.2|0.67|0.71|0|0|3.15|2.45|0|0|0|0|0|0|0|0|0|0|1512521277|1399000000|0|108731208200|90725749630|0|366282202|67.85|0|
2024-08-10 16:15:17|usa_0072|TXN|162|202406|202406|138|198912|202406|38.57|30.34|0|0|3.82|11.09|5.01|10.43|0.35|0.81|0|0|1.52|2.64|0|0|0|0|0|0|0|0|0|0|3320434483|9688000000|0|181808890000|177605890000|0|1054185797|194.53|0|
2024-08-10 16:15:22|usa_0073|F|162|202406|202406|134|199012|202406|27.23|12.46|0|0|0.21|0.28|1.74|1.17|2.78|3.46|0|0|6.8|4.78|0|0|0|0|0|0|0|0|0|0|31098433333|34566000000|0|166426908500|49849631238|0|556465857|12.54|0|
2024-08-10 16:15:26|usa_0075|OXY|161|202406|202406|138|198912|202406|36.11|17.06|0|0|1.79|2.22|1.93|2.48|0.81|0.59|0|0|4.49|1.27|0|0|0|0|0|0|0|0|0|0|1404234483|1845000000|0|82719446800|57077446800|0|456890135|63.03|0|
2024-08-10 16:15:30|usa_0076|ACN|91|202403|202403|88|200206|202406|21.97|28.92|0|0|2.13|3.12|13.83|7.13|0.04|0.06|0|0|1.64|1.63|0|0|0|0|0|0|0|0|0|0|4446970505|5542095000|0|194843046100|197905899928|0|1028553518|315.83|0|
2024-08-10 16:15:33|usa_0077|SPG|126|202406|202406|118|199412|202406|41.46|18.63|0|0|5.92|8.3|15.58|15.55|6.29|8.59|0|0|5.52|5.24|0|0|0|0|0|0|0|0|0|0|963938424|2534433000|0|71331299300|49493388120|0|242906550|151.8|0|
2024-08-10 16:15:36|usa_0078|HPQ|161|202403|202403|135|199009|202406|7.8|12.74|0|0|0.41|0.68|0.87|0.62|-0.61|-10.47|0|0|3.31|3.02|0|0|0|0|0|0|0|0|0|0|6962388889|2442000000|0|42466216000|35316215964|0|254911485|36.09|0|
2024-08-10 16:15:40|usa_0079|DOW|26|202406|202406|21|201903|202406|19.33|31.52|0|0|0.82|0.86|2.25|2.02|0.95|0.89|0|0|5.1|5.29|0|0|0|0|0|0|0|0|0|0|3264478261|3341000000|0|50353779200|37120776160|0|230308545|52.96|0|
2024-08-10 16:15:42|usa_0080|GM|62|202406|202406|55|201009|202406|11.01|5.57|0|0|0.37|0.34|1.3|0.79|1.56|1.84|0|0|3.37|0.92|0|0|0|0|0|0|0|0|0|0|27870508475|30829000000|0|152739199500|52547000000|0|620666152|47.77|0|
2024-08-10 16:15:45|usa_0082|KMI|59|202406|202406|53|201103|202406|93.43|17.96|0|0|2.86|2.88|2.39|1.44|1.89|1.04|0|0|4.9|5.74|0|0|0|0|0|0|0|0|0|0|566814035|98000000|0|77143037700|43944191280|0|238505080|19.8|0|
2024-08-10 16:15:47|usa_0083|MS|158|202400|202400|154|198512|202406|13.65|17|0|0|1.91|3.15|1.6|1.8|3.62|2.89|0|0|2.75|3.37|0|0|0|0|0|0|0|0|0|0|61818260284|91931000000|0|387247272900|166979702156|0|759700383|103.21|0|
2024-08-10 16:15:51|usa_0084|LMT|122|202406|202406|117|199503|202406|19.33|17.13|0|0|1.08|1.66|23.62|16.89|3.24|3.12|0|0|2.33|2.67|0|0|0|0|0|0|0|0|0|0|2292864865|2523000000|0|128520733600|110702700000|0|496315657|467.1|0|
2024-08-10 16:15:54|usa_0085|DUK|162|202406|202406|138|198912|202406|16.26|25.27|0|0|1.72|2.57|1.25|1.62|1.07|1.66|0|0|6.41|4.09|0|0|0|0|0|0|0|0|0|0|834506612|390000000|0|161252036900|77354366778|0|277453976|100.23|0|
2024-08-10 16:15:59|usa_0086|TMO|162|202406|202406|138|198912|202406|30.86|35.74|0|0|2.29|5.04|2.39|4.64|0.62|0.75|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|1428766653|8823000000|0|237928566800|211243566800|0|894175359|553|0|
2024-08-10 16:16:03|usa_0089|TGT|161|202403|202403|150|198612|202406|18.58|16.8|0|0|0.61|0.65|3.33|5.03|1.2|1.16|0|0|1.79|2.93|0|0|0|0|0|0|0|0|0|0|1245938194|3604000000|0|82082171000|69584494161|0|539597179|150.41|0|
2024-08-10 16:16:07|usa_0090|EOG|142|202406|202406|134|199012|202406|205.92|9.64|0|0|4.26|3.03|2.97|2.45|0.4|0.13|0|0|0.81|2.84|0|0|0|0|0|0|0|0|0|0|960363360|5431000000|0|68607946100|71664071913|0|385367830|125.87|0|
2024-08-10 16:16:11|usa_0091|DHR|162|202406|202406|146|198712|202406|23.09|44.38|0|0|2.11|8.83|2.23|3.38|0.51|0.34|0|0|0.35|0.42|0|0|0|0|0|0|0|0|0|0|1607432469|2374000000|0|195532400000|180891400000|0|831202512|249.85|0|
2024-08-10 16:16:14|usa_0092|MCK|121|202406|202406|117|199503|202406|102.22|26.95|0|0|0.17|0.26|2.75|4.73|-3|-3.21|0|0|1.24|0.41|0|0|0|0|0|0|0|0|0|0|2027256410|2302000000|0|79664743000|75736438272|0|414452227|584.04|0|
2024-08-10 16:16:17|usa_0093|FDX|162|202403|202403|159|198409|202406|37.43|16.1|0|0|0.71|0.79|2.34|2.46|0.61|0.73|0|0|0.78|1.86|0|0|0|0|0|0|0|0|0|0|1893462212|6501000000|0|81473873300|67771873302|0|474221428|277.41|0|
2024-08-10 16:16:22|usa_0094|CAT|162|202406|202406|138|198912|202406|27.84|14.78|0|0|0.86|2.52|3.06|9.24|2.43|2.18|0|0|3.1|1.56|0|0|0|0|0|0|0|0|0|0|3087458904|4341000000|0|194495557100|161519557110|0|1153004420|333.1|0|
2024-08-10 16:16:26|usa_0095|PNC|162|202406|202406|138|198912|202406|14.62|12.75|0|0|2.94|2.92|1.6|1.19|1.79|1.36|0|0|3.44|3.99|0|0|0|0|0|0|0|0|0|0|28483780714|51346000000|0|81896317800|61812317840|0|247776463|155.48|0|
2024-08-10 16:16:30|usa_0096|MET|98|202406|202406|94|200012|202406|21.24|24.35|0|0|0.7|0.8|0.95|1.78|0.42|0.67|0|0|2.39|2.95|0|0|0|0|0|0|0|0|0|0|194274285714|302326000000|0|-233227907100|50255573010|0|210074562|71.41|0|
2024-08-10 16:16:33|usa_0097|TJX|153|202403|202403|139|198909|202406|33.9|28.14|0|0|1.05|2.38|7.78|17.03|0.52|0.38|0|0|1.37|1.21|0|0|0|0|0|0|0|0|0|0|1519266930|5059000000|0|125533462600|127995432550|0|558829289|113.02|0|
2024-08-10 16:16:36|usa_0098|BLK|102|202406|202406|98|199912|202406|23.66|19.89|0|0|5.46|6.42|3.26|2.93|0.23|0.25|0|0|2.15|2.54|0|0|0|0|0|0|0|0|0|0|3829579620|12179000000|0|118869354000|117721051295|0|449613830|794.39|0|
2024-08-10 16:16:39|usa_0099|BK|162|202406|202406|134|199012|202406|16.51|14.3|0|0|3.35|2.61|2.14|1.21|0.9|0.77|0|0|2.74|2.81|0|0|0|0|0|0|0|0|0|0|83913121014|181141000000|0|-103510647000|44196274675|0|206357305|59.89|0|
2024-08-10 16:16:44|usa_0100|COF|122|202406|202406|118|199412|202406|14.68|10.82|0|0|1.89|1.39|2.02|0.89|1.96|0.81|0|0|1.15|1.78|0|0|0|0|0|0|0|0|0|0|24085760008|50220000000|0|48758899700|52867977045|0|321364404|138.45|0|
2024-08-10 16:16:48|usa_0101|NEE|162|202406|202406|138|198912|202406|25.81|20.09|0|0|2.37|5.62|2.27|3.11|1.22|1.68|0|0|3.98|2.78|0|0|0|0|0|0|0|0|0|0|630840984|1551000000|0|237914432200|145539588416|0|874193357|70.81|0|
2024-08-10 16:16:52|usa_0102|APC|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:16:53|usa_0104|PSX|55|202406|202406|49|201203|202406|15.38|10.79|0|0|0.36|0.42|1.8|1.99|0.47|0.68|0|0|3.2|3.08|0|0|0|0|0|0|0|0|0|0|3119204082|2444000000|0|78749922700|58348546480|0|311742743|139.4|0|
2024-08-10 16:16:55|usa_0106|ANTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:16:56|usa_0107|ADP|162|202406|202406|140|198906|202406|25.11|26.2|0|0|3.36|5.12|7.15|21.12|0.27|0.74|0|0|1.69|2.28|0|0|0|0|0|0|0|0|0|0|1424682897|2913400000|0|97872689000|97409389000|0|376093164|238.69|0|
2024-08-10 16:17:00|usa_0108|CRM|85|202403|202403|81|200403|202406|536.61|47.25|0|0|8.8|7.04|9.85|4.02|0.21|0.16|0|0|0.2|0.31|0|0|0|0|0|0|0|0|0|0|3720906232|17670000000|0|231712470000|248634260000|0|1961754424|256.06|0|
2024-08-10 16:17:03|usa_0109|GD|162|202406|202406|154|198512|202406|14.51|23.97|0|0|1.01|1.78|2.68|3.72|0.4|0.42|0|0|2.13|1.85|0|0|0|0|0|0|0|0|0|0|1432326027|1362000000|0|87622972900|79723972864|0|267944309|290.14|0|
2024-08-10 16:17:08|usa_0110|D|162|202406|202406|138|198912|202406|26.12|25.94|0|0|2.16|2.84|2.26|1.61|1.65|1.54|0|0|4.93|5.45|0|0|0|0|0|0|0|0|0|0|370690833|139000000|0|84753275000|41111000000|0|201705242|49|0|
2024-08-10 16:17:14|usa_0111|DTV|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:17:14|usa_0112|KMB|162|202406|202406|138|198912|202406|33.41|25.44|0|0|1.69|2.31|42.11|44.57|0.98|7.01|0|0|3.07|3.47|0|0|0|0|0|0|0|0|0|0|448002055|1163000000|0|53519400000|46573400000|0|291106899|138.2|0|
2024-08-10 16:17:19|usa_0113|AMT|110|202406|202406|70|200612|202406|100.99|43.93|0|0|15.58|8.09|8.24|22.23|2.8|10.11|0|0|1.85|3.4|0|0|0|0|0|0|0|0|0|0|687092436|2492100000|0|134156835800|90790427260|0|445387507|194.38|0|
2024-08-10 16:17:22|usa_0114|EMR|162|202406|202406|139|198909|202406|21.12|5.79|0|0|1.94|3.73|3.83|3.02|0.58|0.49|0|0|2.66|1.9|0|0|0|0|0|0|0|0|0|0|1477162069|2298000000|0|76704520000|63011520000|0|259786961|110.16|0|
2024-08-10 16:17:26|usa_0115|SO|162|202406|202406|138|198912|202406|16.26|20.21|0|0|1.63|3.26|1.92|2.7|1.43|1.97|0|0|6.86|3.64|0|0|0|0|0|0|0|0|0|0|854143066|1152000000|0|152989516500|84905461349|0|315942046|77.57|0|
2024-08-10 16:17:31|usa_0116|KR|157|202403|202403|151|198609|202406|37.6|18.38|0|0|0.21|0.26|3.81|3.17|0.55|0.88|0|0|2.11|2.13|0|0|0|0|0|0|0|0|0|0|940809630|4072000000|0|45446598600|39331985100|0|312374494|54.5|0|
2024-08-10 16:17:35|usa_0117|HAL|162|202406|202406|138|198912|202406|788.3|11.78|0|0|1.26|1.3|3.04|3.1|0.63|0.76|0|0|2.02|1.95|0|0|0|0|0|0|0|0|0|0|1544116667|2138000000|0|35373740000|29827740000|0|295091333|33.78|0|
2024-08-10 16:17:39|usa_0119|CTSH|106|202406|202406|102|199812|202406|32.88|16.38|0|0|4.62|1.8|6.56|2.54|0.09|0.04|0|0|1.24|1.74|0|0|0|0|0|0|0|0|0|0|1960362644|2205000000|0|32645004200|33796000000|0|254090763|68|0|
2024-08-10 16:17:43|usa_0120|BAX|162|202406|202406|150|198612|202406|16.96|6.53|0|0|1.58|1.13|2.65|2.09|0.91|1.69|0|0|3.54|3.47|0|0|0|0|0|0|0|0|0|0|1679371429|2095000000|0|27935677600|17061677595|0|155086669|33.45|0|
2024-08-10 16:17:47|usa_0121|ADBE|154|202403|202403|139|198909|202406|43.53|48.19|0|0|7.69|11.98|8.75|16.02|0.22|0.38|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2245897250|8065000000|0|235355420000|240798700000|0|1285494242|536.3|0|
2024-08-10 16:17:50|usa_0122|LYB|59|202406|202406|50|201112|202406|10.74|14.81|0|0|0.88|0.77|3.51|2.4|0.94|0.83|0|0|3.86|5.31|0|0|0|0|0|0|0|0|0|0|2522508772|2839000000|0|40212385000|31038514276|0|150204846|95.48|0|
2024-08-10 16:17:52|usa_0123|WMB|162|202406|202406|158|198412|202406|42.2|18.1|0|0|1.79|4.97|2.6|4.21|2|2.14|0|0|4.43|4.34|0|0|0|0|0|0|0|0|0|0|858060656|55000000|0|80411169600|51797045000|0|259128902|42.5|0|
2024-08-10 16:17:57|usa_0125|PRU|90|202406|202406|86|200212|202406|17.94|20|0|0|0.76|0.7|1.02|1.57|0.72|0.75|0|0|2.85|4.3|0|0|0|0|0|0|0|0|0|0|206681423529|63334000000|0|-277325212700|42414745233|0|164887619|118.59|0|
2024-08-10 16:18:00|usa_0126|DAL|161|202406|202406|66|200712|202406|41.63|6.25|0|0|0.62|0.53|13.51|2.81|4.82|1.45|0|0|1.72|0.82|0|0|0|0|0|0|0|0|0|0|3127170213|4234000000|0|46260221500|31502916033|0|314270467|48.81|0|
2024-08-10 16:18:05|usa_0128|REGN|138|202406|202406|79|200409|202406|44.1|31.04|0|0|13.14|9.09|6.42|4.26|0.41|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1333018075|9809000000|0|106540434300|115807215035|0|476427870|1051.03|0|
2024-08-10 16:18:09|usa_0129|CI|162|202406|202406|158|198412|202406|21.42|26.01|0|0|0.62|0.49|1.77|2.28|0.42|0.77|0|0|1.9|1.59|0|0|0|0|0|0|0|0|0|0|16904896377|7856000000|0|116631926400|92400926400|0|566750166|330.57|0|
2024-08-10 16:18:13|usa_0130|ALXN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:18:14|usa_0131|YUM|106|202406|202406|102|199812|202406|17.35|23.79|0|0|2.77|5.37|16.91|151.98|-0.01|-1.46|0|0|2.09|1.93|0|0|0|0|0|0|0|0|0|0|545179245|520000000|0|47804389000|37221260000|0|259182517|132.46|0|
2024-08-10 16:18:17|usa_0132|TRV|162|202406|202406|154|198512|202406|39.52|12.85|0|0|0.99|1.07|1.32|1.86|0.25|0.32|0|0|2.79|1.99|0|0|0|0|0|0|0|0|0|0|36078231784|84270000000|0|-29896814000|46341186000|0|263565282|203.34|0|
2024-08-10 16:18:21|usa_0133|GIS|162|202403|202403|154|198512|202406|19.05|16.04|0|0|1.59|2.02|15.69|4.11|2.04|1.38|0|0|3.03|3.43|0|0|0|0|0|0|0|0|0|0|498113793|418000000|0|51342930800|38644992000|0|257308126|69.12|0|
2024-08-10 16:18:25|usa_0134|AAL|162|202406|202406|42|201312|202406|8.81|18.88|0|0|0.44|0.15|16.24|77.48|-11.48|-6.69|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4163332192|8446000000|0|31430698600|7406535984|0|401223308|11.28|0|
2024-08-10 16:18:28|usa_0135|RTN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:18:29|usa_0136|SCHW|150|202406|202406|138|198912|202406|32.73|30.42|0|0|4.83|7.2|5|4|0.43|1.29|0|0|0.86|1.36|0|0|0|0|0|0|0|0|0|0|54970815707|117300000000|0|83417924000|134742924007|0|505439821|73.69|0|
2024-08-10 16:18:32|usa_0137|CSX|162|202406|202406|158|198412|202406|31.57|18.38|0|0|1.93|4.5|2.34|5.19|1.04|1.47|0|0|2.16|1.38|0|0|0|0|0|0|0|0|0|0|937356164|1242000000|0|82120843000|64850842965|0|385394658|33.45|0|
2024-08-10 16:18:36|usa_0138|JCI|162|202406|202406|135|199009|202406|32.04|27.38|0|0|0.72|1.68|1.46|2.86|0.61|0.65|0|0|21.15|2.23|0|0|0|0|0|0|0|0|0|0|465018750|862000000|0|55103857300|44402857345|0|348463906|66.47|0|
2024-08-10 16:18:40|usa_0139|NOC|162|202406|202406|134|199012|202406|18.73|29.88|0|0|0.84|1.6|2.64|4.54|0.81|1.14|0|0|2.57|1.76|0|0|0|0|0|0|0|0|0|0|1474277778|3272000000|0|76874719200|63850719230|0|449561216|435.95|0|
2024-08-10 16:18:44|usa_0140|STT|162|202406|202406|138|198912|202406|16.95|13.59|0|0|2.94|1.91|2.38|1.01|0.88|1.35|0|0|1.61|3.65|0|0|0|0|0|0|0|0|0|0|61117342857|114551000000|0|-56631906000|22143094000|0|161231247|74|0|
2024-08-10 16:18:48|usa_0141|NSC|162|202406|202406|158|198412|202406|19.46|27.18|0|0|2.44|4.02|2.11|3.87|0.78|1.36|0|0|2.48|2.52|0|0|0|0|0|0|0|0|0|0|586933562|659000000|0|65473636100|48540636116|0|251331336|214.69|0|
2024-08-10 16:18:52|usa_0142|ETN|162|202406|202406|146|198712|202406|16.57|34.49|0|0|1.15|5.22|2.24|6.5|0.66|0.51|0|0|2.74|1.15|0|0|0|0|0|0|0|0|0|0|504254483|2781000000|0|131915255000|124824255000|0|660512787|313.55|0|
2024-08-10 16:18:56|usa_0143|APD|162|202406|202406|139|198909|202406|51.05|24.11|0|0|2.28|4.75|2.87|3.85|0.7|0.93|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|861389041|2437500000|0|70549156700|57368256725|0|519404072|258.05|0|
2024-08-10 16:19:00|usa_0144|AVGO|64|202403|202403|57|201003|202406|42.64|65.22|0|0|5.97|15.87|6.25|10.09|1.19|1.06|0|0|2.03|1.34|0|0|0|0|0|0|0|0|0|0|4730806452|9809000000|0|763390629400|699256629414|0|6740567352|150.22|0|
2024-08-10 16:19:02|usa_0145|PPG|162|202406|202406|138|198912|202406|24.02|21.7|0|0|1.4|1.68|3.84|3.79|0.77|0.82|0|0|2.52|2.07|0|0|0|0|0|0|0|0|0|0|740403448|1192000000|0|35324870000|29370137000|0|188434061|125.89|0|
2024-08-10 16:19:07|usa_0146|ITW|162|202406|202406|138|198912|202406|29.34|24|0|0|2.3|4.45|6.28|23.41|0.85|2.86|0|0|1.7|2.36|0|0|0|0|0|0|0|0|0|0|1053006172|862000000|0|77965424000|70353424000|0|268959363|236.96|0|
2024-08-10 16:19:11|usa_0147|VLO|162|202406|202406|108|199706|202406|14.38|7.55|0|0|0.25|0.38|1.37|1.91|0.56|0.42|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|1745092385|5246000000|0|58604141100|50223223404|0|475768392|156.76|0|
2024-08-10 16:19:14|usa_0148|ADM|161|202406|202406|136|199006|202406|19.37|10.67|0|0|0.53|0.35|1.49|1.29|0.49|0.48|0|0|1.53|3.14|0|0|0|0|0|0|0|0|0|0|1122411717|764000000|0|39012683900|28903683900|0|267353071|60.45|0|
2024-08-10 16:19:18|usa_0149|SYK|162|202406|202406|138|198912|202406|61.87|38.76|0|0|3.69|6.12|5.77|6.76|0.43|0.62|0|0|0.7|0.93|0|0|0|0|0|0|0|0|0|0|1613399315|1957000000|0|139925904900|129660904850|0|420249104|340.25|0|
2024-08-10 16:19:22|usa_0150|MMC|162|202406|202406|138|198912|202406|25.4|27.28|0|0|2.31|4.44|4.89|8.36|0.71|1.01|0|0|2.54|1.35|0|0|0|0|0|0|0|0|0|0|1003846528|1653000000|0|115748204200|103658204208|0|377897669|210.72|0|
2024-08-10 16:19:27|usa_0151|ALL|130|202406|202406|123|199309|202406|15.84|35.62|0|0|0.82|0.73|1.49|2.56|0.25|0.43|0|0|2.27|2.24|0|0|0|0|0|0|0|0|0|0|4313290000|5887000000|0|47192094500|42136716798|0|233927664|159.66|0|
2024-08-10 16:19:30|usa_0152|ECL|162|202406|202406|144|198806|202406|33.34|44.56|0|0|2.1|4.37|4.91|8.28|0.72|0.91|0|0|1.42|0.94|0|0|0|0|0|0|0|0|0|0|213602299|384000000|0|74901148800|67719948800|0|266964172|238|0|
2024-08-10 16:19:33|usa_0154|CAH|160|202403|202403|145|198803|202406|28.34|45.84|0|0|0.21|0.11|3.2|16|0.68|-1.79|0|0|1.25|2.04|0|0|0|0|0|0|0|0|0|0|1462334266|3718000000|0|26086507400|23990080000|0|209689407|98.32|0|
2024-08-10 16:19:38|usa_0155|CBS|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 16:19:39|usa_0156|DE|161|202403|202403|139|198909|202406|47.14|11.38|0|0|1.03|1.84|3.18|4.52|2.94|2.89|0|0|2.08|1.55|0|0|0|0|0|0|0|0|0|0|3050855782|6647000000|0|161568640200|102506640194|0|627322832|371.98|0|
2024-08-10 16:19:43|usa_0157|BDX|162|202406|202406|143|198809|202406|33.73|48.09|0|0|2.41|3.44|3.33|2.63|0.71|0.75|0|0|1.47|1.61|0|0|0|0|0|0|0|0|0|0|1217263841|5310000000|0|81565099300|67552099304|0|368474447|233.71|0|
2024-08-10 16:19:47|usa_0158|MU|160|202403|202403|135|198906|202303|25.68|51.58|0|0|2.48|4.83|2.17|2.33|0.26|0.26|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2818974728|8379000000|0|106163948200|103225720000|0|2301857978|93.08|0|
2024-08-10 16:19:51|usa_0159|VRTX|138|202406|202406|122|199312|202406|86.01|30.42|0|0|21.75|12.13|10.92|6.59|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1793334276|5795500000|0|111469911700|120936931416|0|619501584|468.72|0|
2024-08-10 16:19:55|usa_0160|LUV|162|202406|202406|158|198412|202406|26.67|220.08|0|0|1.36|0.67|2.35|1.68|0.51|0.76|0|0|0.47|2.52|0|0|0|0|0|0|0|0|0|0|3231749648|10002000000|0|15115840500|17141881770|0|276899576|28.61|0|
2024-08-10 16:19:59|usa_0161|AFL|162|202406|202406|158|198412|202406|13.66|9.45|0|0|1.23|2.67|2.22|2.16|0.22|0.28|0|0|1.64|2.06|0|0|0|0|0|0|0|0|0|0|40551896624|72319000000|0|-14861134600|50135865390|0|198444998|89.31|0|
2024-08-10 23:54:26|usa_0000|AAPL|162|202406|202406|135|199009|202406|33|32.61|0|0|2.61|8.47|7.92|43.53|0.61|1.52|0|0|1.2|0.46|0|0|0|0|0|0|0|0|0|0|25536020639|61801000000|0|3245615190600|3206112190580|0|15847182066|210.62|0|
2024-08-10 23:54:30|usa_0001|XOM|162|202406|202406|138|198912|202406|16.8|13.69|0|0|1.01|1.38|2.54|2.52|0.22|0.16|0|0|3.42|3.27|0|0|0|0|0|0|0|0|0|0|10251565517|26460000000|0|536045198200|511458198192|0|2003763681|115.12|0|
2024-08-10 23:54:35|usa_0002|MSFT|162|202406|202406|136|199006|202406|31.51|39.04|0|0|8.09|13.62|8.44|13.12|0.34|0.19|0|0|1.64|0.66|0|0|0|0|0|0|0|0|0|0|50552512329|75531000000|0|3298725300000|3322626300000|0|8458886459|446.95|0|
2024-08-10 23:54:38|usa_0003|JNJ|162|202406|202406|138|198912|202406|31.65|9.7|0|0|3.5|4.15|5.14|5.02|0.31|0.58|0|0|2.27|3.29|0|0|0|0|0|0|0|0|0|0|13780086301|25475000000|0|367800611400|351784611360|0|1100464427|146.16|0|
2024-08-10 23:54:42|usa_0004|BRK.B|146|202406|202406|113|199603|202406|26.53|12.14|0|0|2.98|2.17|1.54|1.55|0.22|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58533859091|276942000000|0|821853216000|876671533080|0|1550041552|406.8|0|
2024-08-10 23:54:46|usa_0005|WFC|162|202406|202406|134|199012|202406|16.98|11.94|0|0|2.65|2.53|2.05|1.23|2.33|1.09|0|0|2.8|2.36|0|0|0|0|0|0|0|0|0|0|107451671942|378279000000|0|31603156000|202087012229|0|1078193433|59.39|0|
2024-08-10 23:54:50|usa_0006|GE|162|202406|202406|138|198912|202406|13.19|52.37|0|0|1.07|2.83|2.01|5.83|3.18|1.06|0|0|5.32|0.33|0|0|0|0|0|0|0|0|0|0|64033410959|15445000000|0|176845919700|172372919670|0|964288922|158.97|0|
2024-08-10 23:54:55|usa_0007|JPM|162|202406|202406|134|199012|202406|14.6|11.96|0|0|2.3|3.66|1.44|1.86|1.74|1.3|0|0|3.75|2.1|0|0|0|0|0|0|0|0|0|0|273482456522|787925000000|0|255092261700|575463012222|0|1911919822|202.26|0|
2024-08-10 23:54:59|usa_0008|PG|162|202406|202406|136|199006|202406|25.25|27.4|0|0|2.6|4.85|5.33|7.9|0.7|0.65|0|0|2.38|2.32|0|0|0|0|0|0|0|0|0|0|5965263889|9482000000|0|412764440000|388716440000|0|990334474|164.92|0|
2024-08-10 23:55:05|usa_0009|PFE|162|202406|202406|133|199012|202403|25.02|77.08|0|0|3.93|2.85|4.7|1.72|0.48|0.78|0|0|3.14|5.93|0|0|0|0|0|0|0|0|0|0|14573991667|7101000000|0|220402269300|158551269342|0|953276531|27.98|0|
2024-08-10 23:55:10|usa_0010|CVX|126|202406|202406|122|199312|202406|20.49|14.35|0|0|1.09|1.5|2.04|1.8|0.27|0.15|0|0|3.86|4.01|0|0|0|0|0|0|0|0|0|0|8164943089|4008000000|0|303050934400|283863054222|0|1142357941|156.42|0|
2024-08-10 23:55:14|usa_0011|VZ|162|202406|202406|134|199012|202406|36.06|15.01|0|0|1.42|1.3|3.75|1.84|2.02|1.55|0|0|4.89|6.42|0|0|0|0|0|0|0|0|0|0|3844946528|2432000000|0|321812604800|173600604800|0|697475601|41.24|0|
2024-08-10 23:55:18|usa_0012|DIS|162|202406|202406|147|198709|202406|59.8|111.07|0|0|2.45|2.02|3.04|1.82|0.5|0.47|0|0|0.91|0.3|0|0|0|0|0|0|0|0|0|0|3740541429|5954000000|0|226621640000|180310640000|0|909219176|99.29|0|
2024-08-10 23:55:22|usa_0013|T|162|202406|202406|138|198912|202406|16.65|9.7|0|0|1.33|1.12|1.87|1.31|0.88|1.24|0|0|6.19|5.81|0|0|0|0|0|0|0|0|0|0|4946236986|3093000000|0|280548200400|137023200405|0|643805344|19.11|0|
2024-08-10 23:55:27|usa_0014|MRK|162|202406|202406|138|198912|202406|32|144.08|0|0|3.95|5.04|6.05|7.77|0.46|0.87|0|0|3.03|2.46|0|0|0|0|0|0|0|0|0|0|7202734028|11354000000|0|340413408100|313913408100|0|1218588189|123.8|0|
2024-08-10 23:55:31|usa_0015|BAC|130|202406|202406|126|199212|202406|19.22|13.63|0|0|2.61|3.23|1.5|1.16|1.68|1.13|0|0|3.01|2.41|0|0|0|0|0|0|0|0|0|0|207071684615|620296000000|0|37268182400|309201942718|0|1440366880|39.77|0|
2024-08-10 23:55:36|usa_0016|KO|162|202406|202406|138|198912|202406|31.72|25.54|0|0|4.77|5.93|9.54|10.38|0.98|1.69|0|0|2.28|2.97|0|0|0|0|0|0|0|0|0|0|8498505442|18993000000|0|300647004800|274265004845|0|729535629|63.65|0|
2024-08-10 23:55:40|usa_0017|FB|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:55:42|usa_0018|C|154|202406|202406|150|198612|202406|17.67|18.23|0|0|1.88|1.52|1.57|0.62|1.96|1.53|0|0|2.6|3.34|0|0|0|0|0|0|0|0|0|0|218756615108|492637000000|0|-74335011400|121068683392|0|747625101|63.46|0|
2024-08-10 23:55:46|usa_0019|HD|161|202403|202403|138|198912|202406|27.2|24.37|0|0|1.53|2.42|40.04|200.59|3.59|23.53|0|0|1.33|2.36|0|0|0|0|0|0|0|0|0|0|2097196503|4264000000|0|403639683900|365214720000|0|1264832014|368.16|0|
2024-08-10 23:55:50|usa_0020|INTC|162|202406|202406|138|198912|202406|22.4|31.91|0|0|3.6|2.39|3.49|1.24|0.18|0.46|0|0|1.78|1.61|0|0|0|0|0|0|0|0|0|0|12150297945|29273000000|0|161388720000|132427720000|0|1301398861|30.97|0|
2024-08-10 23:55:55|usa_0021|GILD|136|202406|202406|90|200112|202406|42.26|193.36|0|0|18.4|3.15|7.48|4.87|0.66|1.28|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|5096556146|2772000000|0|105720485700|85477988052|0|582093808|68.61|0|
2024-08-10 23:55:58|usa_0022|CMCSA|162|202406|202406|103|199809|202406|120.23|10.13|0|0|2.52|1.3|2.74|1.83|0.67|1.18|0|0|1.16|3.01|0|0|0|0|0|0|0|0|0|0|3232578912|6065000000|0|241468238400|152002057988|0|779075489|39.16|0|
2024-08-10 23:56:02|usa_0023|GOOGL|83|202406|202406|79|200409|202406|37.49|27.04|0|0|8.18|7.13|6.34|7.77|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2082498400000|2172368600000|0|4281637814|176.3|0|
2024-08-10 23:56:06|usa_0024|GOOG|83|202406|202406|41|201403|202406|29.95|28.66|0|0|6.37|7.55|5.02|7.89|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2212998880000|2302488920000|0|3335160595|186.86|0|
2024-08-10 23:56:08|usa_0025|IBM|162|202406|202406|134|199012|202406|25.91|19.7|0|0|1.57|2.58|5.56|6.83|1.61|2.35|0|0|2.71|3.85|0|0|0|0|0|0|0|0|0|0|9217798611|13691000000|0|202229581200|159312581190|0|640833168|172.95|0|
2024-08-10 23:56:12|usa_0026|PEP|162|202406|202406|158|198412|202406|24.82|23.94|0|0|2.17|2.47|7.61|11.9|1.42|2.31|0|0|2.09|3.12|0|0|0|0|0|0|0|0|0|0|4387671918|6668000000|0|265006820000|226613820000|0|882278939|164.93|0|
2024-08-10 23:56:16|usa_0027|AMZN|114|202406|202406|82|200312|202406|240.12|52.2|0|0|4.47|3.33|108.59|8.95|3.52|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18814297081|89092000000|0|1909233359100|2027192500000|0|7768758697|193.25|0|
2024-08-10 23:56:19|usa_0028|ORCL|162|202403|202403|137|199003|202406|27.62|35.6|0|0|5.32|7.04|14.21|41.81|0.83|9.98|0|0|1.24|1.21|0|0|0|0|0|0|0|0|0|0|17390408146|10661000000|0|440681871600|363825300000|0|1013156903|132.06|0|
2024-08-10 23:56:23|usa_0029|CSCO|147|202403|202403|136|199006|202406|39.65|15.61|0|0|6.44|3.41|7.11|4.08|0.33|0.7|0|0|2.76|3.34|0|0|0|0|0|0|0|0|0|0|21905741674|18770000000|0|203866516300|195301950000|0|973741299|48.45|0|
2024-08-10 23:56:26|usa_0030|V|73|202406|202406|63|200809|202406|34.3|29.79|0|0|13.27|16.06|7.7|13.81|0.35|0.52|0|0|0.64|0.75|0|0|0|0|0|0|0|0|0|0|9148427465|16644000000|0|541284857200|521079879785|0|2051125456|266.59|0|
2024-08-10 23:56:29|usa_0031|WMT|161|202403|202403|138|198912|202406|25.86|30.24|0|0|0.8|0.85|5.37|6.79|0.62|0.53|0|0|1.23|1.16|0|0|0|0|0|0|0|0|0|0|5256097260|9405000000|0|592950812100|552483360000|0|959107788|68.64|0|
2024-08-10 23:56:33|usa_0032|PM|74|202406|202406|65|200803|202406|17.55|19.84|0|0|4.57|4.39|128.19|1328.82|1.95|-5.04|0|0|4.66|5.12|0|0|0|0|0|0|0|0|0|0|3652750000|4807000000|0|206061354500|157916617705|0|470458349|101.57|0|
2024-08-10 23:56:36|usa_0033|AMGN|162|202406|202406|137|199003|202406|47.86|45.62|0|0|7.73|5.44|8.86|33.38|1.68|10.57|0|0|2.34|2.8|0|0|0|0|0|0|0|0|0|0|10288188356|9301000000|0|221129650000|167785650000|0|780791949|312.45|0|
2024-08-10 23:56:40|usa_0034|CVS|162|202406|202406|154|198512|202406|24.66|10.26|0|0|0.57|0.21|2.51|1|0.47|0.89|0|0|1.88|4.3|0|0|0|0|0|0|0|0|0|0|3494547945|16262000000|0|124472360000|74179360000|0|746600470|59.06|0|
2024-08-10 23:56:44|usa_0035|UNH|158|202406|202406|154|198512|202406|20.49|33.77|0|0|1.06|1.24|4.11|5.41|0.51|0.84|0|0|0.6|1.52|0|0|0|0|0|0|0|0|0|0|9273402535|31323000000|0|522678460000|469028460000|0|2228058096|509.26|0|
2024-08-10 23:56:48|usa_0036|QCOM|139|202406|202406|124|199306|202406|123.06|26.23|0|0|6.82|6.67|8.17|9.22|0.97|0.59|0|0|2|1.61|0|0|0|0|0|0|0|0|0|0|8052719451|13032000000|0|255038440000|222284880000|0|2337774584|199.18|0|
2024-08-10 23:56:52|usa_0037|SLB|162|202406|202406|145|198803|202406|41.53|15.36|0|0|2.69|1.94|3.66|3.25|0.48|0.63|0|0|2.21|2.23|0|0|0|0|0|0|0|0|0|0|3134222618|4003000000|0|77383107800|66988107816|0|616215569|47.18|0|
2024-08-10 23:56:56|usa_0038|BA|162|202406|202406|120|198912|201912|31.36|50.06|0|0|0.97|1.51|43.86|1638.42|2.48|-3.22|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7462489655|12621000000|0|157332742700|112032742707|0|1142579842|182.01|0|
2024-08-10 23:57:00|usa_0039|MDT|162|202403|202403|153|198603|202406|31.28|29.21|0|0|4.69|3.3|4.86|2.05|0.37|0.5|0|0|1.35|3.45|0|0|0|0|0|0|0|0|0|0|4788173793|8005000000|0|120155910300|105326628000|0|532709509|80.32|0|
2024-08-10 23:57:04|usa_0040|MMM|162|202406|202406|138|198912|202406|16.96|60.11|0|0|2|1.85|4.67|11.62|0.67|3.34|0|0|3.39|5.1|0|0|0|0|0|0|0|0|0|0|2200006993|10338000000|0|58955444400|56138444384|0|496879282|102.19|0|
2024-08-10 23:57:08|usa_0041|UTX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:57:09|usa_0042|ACT|16|202406|202406|11|202109|202406|6.48|7.53|0|0|3.61|4.22|0.93|1.02|0.17|0.15|0|0|1.76|2.18|0|0|0|0|0|0|0|0|0|0|5653792929|6042693000|0|-430352900|4762946610|0|5422491|30.51|0|
2024-08-10 23:57:11|usa_0043|BMY|150|202406|202406|133|199012|202403|28.4|14.05|0|0|3.72|1.82|6.09|5.11|0.57|3.08|0|0|3.5|5.63|0|0|0|0|0|0|0|0|0|0|5721892857|6653000000|0|129971310000|84181310000|0|682023854|41.53|0|
2024-08-10 23:57:15|usa_0044|MO|162|202406|202406|138|198912|202406|10.95|9.48|0|0|2.94|3.94|7.47|27.6|1.09|-8.3|0|0|13.12|8.61|0|0|0|0|0|0|0|0|0|0|2479806164|1799000000|0|101163548000|77889548005|0|448937253|45.55|0|
2024-08-10 23:57:20|usa_0045|BIIB|162|202406|202406|131|199109|202406|64.33|28.02|0|0|9.64|3.4|3.89|2.14|0.24|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1437966193|1908900000|0|37961472100|33544354000|0|246682506|231.82|0|
2024-08-10 23:57:24|usa_0046|UNP|162|202406|202406|158|198412|202406|18.39|21.25|0|0|2.4|5.72|3.02|8.81|0.97|1.93|0|0|2.64|2.3|0|0|0|0|0|0|0|0|0|0|783513699|1157000000|0|168691921500|137956921524|0|573148656|226.26|0|
2024-08-10 23:57:28|usa_0047|ABBV|54|202406|202406|46|201212|202406|26.14|50.15|0|0|4.39|5.51|22.5|37.27|3.61|10.42|0|0|3.62|3.59|0|0|0|0|0|0|0|0|0|0|9587081039|13157000000|0|354385999500|298426690671|0|905674917|168.99|0|
2024-08-10 23:57:31|usa_0048|MCD|162|202406|202406|138|198912|202406|22.06|21.55|0|0|3.6|7.19|5.73|153.06|-0.55|-7.99|0|0|1.75|2.56|0|0|0|0|0|0|0|0|0|0|1541314384|792000000|0|220539741100|182807741088|0|957998571|254.84|0|
2024-08-10 23:57:35|usa_0049|CELG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:57:36|usa_0050|MA|89|202406|202406|73|200603|202406|44.77|36.22|0|0|11.4|16.57|26.15|58.48|0.91|2.1|0|0|0.42|0.54|0|0|0|0|0|0|0|0|0|0|5242517061|7358000000|0|419624218400|410050875850|0|1058729863|442.75|0|
2024-08-10 23:57:39|usa_0051|WBA|162|202403|202403|134|199006|202312|37.54|32.06|0|0|0.76|0.06|3.69|0.68|0.31|0.65|0|0|1.92|13.67|0|0|0|0|0|0|0|0|0|0|1363763448|703000000|0|19217777000|9219777000|0|237234490|10.68|0|
2024-08-10 23:57:43|usa_0052|GS|102|202400|202400|99|199909|202406|13.67|15.8|0|0|2.64|3.29|1.58|1.44|3.94|2.76|0|0|1.25|2.24|0|0|0|0|0|0|0|0|0|0|78940168317|232502000000|0|270235700000|160751470388|0|1231520017|509.03|0|
2024-08-10 23:57:46|usa_0053|COP|162|202406|202406|138|198912|202406|16.11|12.87|0|0|1.03|2.4|1.67|2.7|0.77|0.37|0|0|3.94|3.37|0|0|0|0|0|0|0|0|0|0|3071806897|6017000000|0|145158752100|132823752124|0|768467173|114.38|0|
2024-08-10 23:57:51|usa_0054|HON|162|202406|202406|158|198412|202406|26.75|24.85|0|0|1.48|3.77|3.83|8.45|0.75|1.65|0|0|2.57|2|0|0|0|0|0|0|0|0|0|0|3987910345|9807000000|0|157425788000|138730788048|0|602275825|213.54|0|
2024-08-10 23:57:54|usa_0055|AIG|162|202406|202406|158|198412|202406|28.92|11.08|0|0|1.37|1.23|2.06|1.14|0.95|0.22|0|0|3.04|1.99|0|0|0|0|0|0|0|0|0|0|201982033843|76277000000|0|-18061185700|48245814272|0|348133677|74.24|0|
2024-08-10 23:57:58|usa_0056|LOW|161|202403|202403|138|198912|202406|23.71|19.16|0|0|0.93|1.66|9.74|302.67|0.15|-2.46|0|0|1.19|1.81|0|0|0|0|0|0|0|0|0|0|1244700204|3237000000|0|172579264500|139900264503|0|713133650|245.51|0|
2024-08-10 23:58:03|usa_0057|USB|162|202406|202406|138|198912|202406|16.82|13.01|0|0|5.5|2.25|5.03|1.28|1.68|1.23|0|0|2.6|4.91|0|0|0|0|0|0|0|0|0|0|41624965443|146035000000|0|-7533650200|61951349780|0|333583285|39.7|0|
2024-08-10 23:58:07|usa_0058|EBAY|106|202406|202406|102|199812|202406|157.72|10.75|0|0|16.56|2.8|5.94|4.32|0.71|1.4|0|0|1.53|1.93|0|0|0|0|0|0|0|0|0|0|4614582248|5166000000|0|26694900000|26537680000|0|284478645|53.72|0|
2024-08-10 23:58:11|usa_0059|SBUX|135|202406|202406|127|199209|202406|113.49|21.96|0|0|3.81|2.5|9.16|67.38|-0.06|-1.96|0|0|1.6|2.83|0|0|0|0|0|0|0|0|0|0|1441558389|3391400000|0|102270656000|88211835000|0|911010587|77.85|0|
2024-08-10 23:58:15|usa_0060|AXP|162|202406|202406|142|198812|202406|18.13|18.99|0|0|2.07|2.72|3.71|5.77|3.37|1.8|0|0|1.99|1.08|0|0|0|0|0|0|0|0|0|0|17213453237|53628000000|0|160185766700|164863600000|0|641937179|231.55|0|
2024-08-10 23:58:19|usa_0061|TWX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-10 23:58:20|usa_0062|LLY|162|202406|202406|138|198912|202406|32.85|133.23|0|0|5.03|21|10.73|63.63|0.89|2.13|0|0|2.6|0.54|0|0|0|0|0|0|0|0|0|0|3249862759|3364000000|0|840820138100|815218638080|0|2380708420|905.38|0|
2024-08-10 23:58:25|usa_0063|ABT|162|202406|202406|134|199012|202406|24.25|33.2|0|0|2.44|4.46|3.42|4.66|0.51|0.38|0|0|3.57|2.04|0|0|0|0|0|0|0|0|0|0|3768938646|7219000000|0|188569697300|180792697270|0|629121637|103.91|0|
2024-08-10 23:58:29|usa_0064|NKE|162|202403|202403|137|199003|202406|36.04|19.93|0|0|1.98|2.21|5.62|7.72|0.26|0.62|0|0|1.18|1.95|0|0|0|0|0|0|0|0|0|0|3196597222|11582000000|0|108789340600|111733020000|0|1484671539|74.34|0|
2024-08-10 23:58:32|usa_0065|UPS|102|202406|202406|98|199912|202406|35.35|19.84|0|0|1.73|1.28|20.92|6.8|3.78|1.3|0|0|2.5|4.75|0|0|0|0|0|0|0|0|0|0|5046676768|6532000000|0|132624346600|117283903000|0|465797636|136.87|0|
2024-08-10 23:58:36|usa_0067|COST|162|202403|202403|136|199006|202406|27.78|52.97|0|0|0.53|1.5|5.13|17.41|0.37|0.32|0|0|0.95|0.63|0|0|0|0|0|0|0|0|0|0|3977424931|11499000000|0|374432391600|379020391550|0|1812158530|854.93|0|
2024-08-10 23:58:41|usa_0068|FOXA|28|202406|202406|21|201903|202406|13.86|10.68|0|0|1.49|1.2|1.76|1.51|0.7|0.67|0|0|1.5|1.53|0|0|0|0|0|0|0|0|0|0|4025280000|4319000000|0|19682199300|15721397088|0|98199565|34.08|0|
2024-08-10 23:58:42|usa_0070|CL|162|202406|202406|158|198412|202406|28.91|28.13|0|0|2.59|4.01|61.65|346.05|-17.39|70.54|0|0|2.12|2|0|0|0|0|0|0|0|0|0|0|560106993|1110000000|0|87215132200|79290132184|0|399783953|97.04|0|
2024-08-10 23:58:47|usa_0071|MDLZ|94|202406|202406|90|200112|202406|18.01|20.97|0|0|1.83|2.5|1.95|3.2|0.67|0.71|0|0|3.15|2.45|0|0|0|0|0|0|0|0|0|0|1512521277|1399000000|0|108731208200|90725749630|0|366282202|67.85|0|
2024-08-10 23:58:50|usa_0072|TXN|162|202406|202406|138|198912|202406|38.57|30.34|0|0|3.82|11.09|5.01|10.43|0.35|0.81|0|0|1.52|2.64|0|0|0|0|0|0|0|0|0|0|3320434483|9688000000|0|181808890000|177605890000|0|1054185797|194.53|0|
2024-08-10 23:58:55|usa_0073|F|162|202406|202406|134|199012|202406|27.23|12.46|0|0|0.21|0.28|1.74|1.17|2.78|3.46|0|0|6.8|4.78|0|0|0|0|0|0|0|0|0|0|31098433333|34566000000|0|166426908500|49849631238|0|556465857|12.54|0|
2024-08-10 23:58:59|usa_0075|OXY|161|202406|202406|138|198912|202406|36.11|17.06|0|0|1.79|2.22|1.93|2.48|0.81|0.59|0|0|4.49|1.27|0|0|0|0|0|0|0|0|0|0|1404234483|1845000000|0|82719446800|57077446800|0|456890135|63.03|0|
2024-08-10 23:59:03|usa_0076|ACN|91|202403|202403|88|200206|202406|21.97|28.92|0|0|2.13|3.12|13.83|7.13|0.04|0.06|0|0|1.64|1.63|0|0|0|0|0|0|0|0|0|0|4446970505|5542095000|0|194843046100|197905899928|0|1028553518|315.83|0|
2024-08-10 23:59:07|usa_0077|SPG|126|202406|202406|118|199412|202406|41.46|18.63|0|0|5.92|8.3|15.58|15.55|6.29|8.59|0|0|5.52|5.24|0|0|0|0|0|0|0|0|0|0|963938424|2534433000|0|71331299300|49493388120|0|242906550|151.8|0|
2024-08-10 23:59:10|usa_0078|HPQ|161|202403|202403|135|199009|202406|7.8|12.74|0|0|0.41|0.68|0.87|0.62|-0.61|-10.47|0|0|3.31|3.02|0|0|0|0|0|0|0|0|0|0|6962388889|2442000000|0|42466216000|35316215964|0|254911485|36.09|0|
2024-08-10 23:59:14|usa_0079|DOW|26|202406|202406|21|201903|202406|19.33|31.52|0|0|0.82|0.86|2.25|2.02|0.95|0.89|0|0|5.1|5.29|0|0|0|0|0|0|0|0|0|0|3264478261|3341000000|0|50353779200|37120776160|0|230308545|52.96|0|
2024-08-10 23:59:17|usa_0080|GM|62|202406|202406|55|201009|202406|11.01|5.57|0|0|0.37|0.34|1.3|0.79|1.56|1.84|0|0|3.37|0.92|0|0|0|0|0|0|0|0|0|0|27870508475|30829000000|0|152739199500|52547000000|0|620666152|47.77|0|
2024-08-10 23:59:19|usa_0082|KMI|59|202406|202406|53|201103|202406|93.43|17.96|0|0|2.86|2.88|2.39|1.44|1.89|1.04|0|0|4.9|5.74|0|0|0|0|0|0|0|0|0|0|566814035|98000000|0|77143037700|43944191280|0|238505080|19.8|0|
2024-08-10 23:59:22|usa_0083|MS|158|202400|202400|154|198512|202406|13.65|17|0|0|1.91|3.15|1.6|1.8|3.62|2.89|0|0|2.75|3.37|0|0|0|0|0|0|0|0|0|0|61818260284|91931000000|0|387247272900|166979702156|0|759700383|103.21|0|
2024-08-10 23:59:27|usa_0084|LMT|122|202406|202406|117|199503|202406|19.33|17.13|0|0|1.08|1.66|23.62|16.89|3.24|3.12|0|0|2.33|2.67|0|0|0|0|0|0|0|0|0|0|2292864865|2523000000|0|128520733600|110702700000|0|496315657|467.1|0|
2024-08-10 23:59:30|usa_0085|DUK|162|202406|202406|138|198912|202406|16.26|25.27|0|0|1.72|2.57|1.25|1.62|1.07|1.66|0|0|6.41|4.09|0|0|0|0|0|0|0|0|0|0|834506612|390000000|0|161252036900|77354366778|0|277453976|100.23|0|
2024-08-10 23:59:34|usa_0086|TMO|162|202406|202406|138|198912|202406|30.86|35.74|0|0|2.29|5.04|2.39|4.64|0.62|0.75|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|1428766653|8823000000|0|237928566800|211243566800|0|894175359|553|0|
2024-08-10 23:59:38|usa_0089|TGT|161|202403|202403|150|198612|202406|18.58|16.8|0|0|0.61|0.65|3.33|5.03|1.2|1.16|0|0|1.79|2.93|0|0|0|0|0|0|0|0|0|0|1245938194|3604000000|0|82082171000|69584494161|0|539597179|150.41|0|
2024-08-10 23:59:42|usa_0090|EOG|142|202406|202406|134|199012|202406|205.92|9.64|0|0|4.26|3.03|2.97|2.45|0.4|0.13|0|0|0.81|2.84|0|0|0|0|0|0|0|0|0|0|960363360|5431000000|0|68607946100|71664071913|0|385367830|125.87|0|
2024-08-10 23:59:46|usa_0091|DHR|162|202406|202406|146|198712|202406|23.09|44.38|0|0|2.11|8.83|2.23|3.38|0.51|0.34|0|0|0.35|0.42|0|0|0|0|0|0|0|0|0|0|1607432469|2374000000|0|195532400000|180891400000|0|831202512|249.85|0|
2024-08-10 23:59:50|usa_0092|MCK|121|202406|202406|117|199503|202406|102.22|26.95|0|0|0.17|0.26|2.75|4.73|-3|-3.21|0|0|1.24|0.41|0|0|0|0|0|0|0|0|0|0|2027256410|2302000000|0|79664743000|75736438272|0|414452227|584.04|0|
2024-08-10 23:59:53|usa_0093|FDX|162|202403|202403|159|198409|202406|37.43|16.1|0|0|0.71|0.79|2.34|2.46|0.61|0.73|0|0|0.78|1.86|0|0|0|0|0|0|0|0|0|0|1893462212|6501000000|0|81473873300|67771873302|0|474221428|277.41|0|
2024-08-10 23:59:56|usa_0094|CAT|162|202406|202406|138|198912|202406|27.84|14.78|0|0|0.86|2.52|3.06|9.24|2.43|2.18|0|0|3.1|1.56|0|0|0|0|0|0|0|0|0|0|3087458904|4341000000|0|194495557100|161519557110|0|1153004420|333.1|0|
2024-08-11 00:00:01|usa_0095|PNC|162|202406|202406|138|198912|202406|14.62|12.75|0|0|2.94|2.92|1.6|1.19|1.79|1.36|0|0|3.44|3.99|0|0|0|0|0|0|0|0|0|0|28483780714|51346000000|0|81896317800|61812317840|0|247776463|155.48|0|
2024-08-11 00:00:08|usa_0096|MET|98|202406|202406|94|200012|202406|21.24|24.35|0|0|0.7|0.8|0.95|1.78|0.42|0.67|0|0|2.39|2.95|0|0|0|0|0|0|0|0|0|0|194274285714|302326000000|0|-233227907100|50255573010|0|210074562|71.41|0|
2024-08-11 00:00:11|usa_0097|TJX|153|202403|202403|139|198909|202406|33.9|28.14|0|0|1.05|2.38|7.78|17.03|0.52|0.38|0|0|1.37|1.21|0|0|0|0|0|0|0|0|0|0|1519266930|5059000000|0|125533462600|127995432550|0|558829289|113.02|0|
2024-08-11 00:00:16|usa_0098|BLK|102|202406|202406|98|199912|202406|23.66|19.89|0|0|5.46|6.42|3.26|2.93|0.23|0.25|0|0|2.15|2.54|0|0|0|0|0|0|0|0|0|0|3829579620|12179000000|0|118869354000|117721051295|0|449613830|794.39|0|
2024-08-11 00:00:20|usa_0099|BK|162|202406|202406|134|199012|202406|16.51|14.3|0|0|3.35|2.61|2.14|1.21|0.9|0.77|0|0|2.74|2.81|0|0|0|0|0|0|0|0|0|0|83913121014|181141000000|0|-103510647000|44196274675|0|206357305|59.89|0|
2024-08-11 00:00:26|usa_0100|COF|122|202406|202406|118|199412|202406|14.68|10.82|0|0|1.89|1.39|2.02|0.89|1.96|0.81|0|0|1.15|1.78|0|0|0|0|0|0|0|0|0|0|24085760008|50220000000|0|48758899700|52867977045|0|321364404|138.45|0|
2024-08-11 00:00:30|usa_0101|NEE|162|202406|202406|138|198912|202406|25.81|20.09|0|0|2.37|5.62|2.27|3.11|1.22|1.68|0|0|3.98|2.78|0|0|0|0|0|0|0|0|0|0|630840984|1551000000|0|237914432200|145539588416|0|874193357|70.81|0|
2024-08-11 00:00:34|usa_0102|APC|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:00:35|usa_0104|PSX|55|202406|202406|49|201203|202406|15.38|10.79|0|0|0.36|0.42|1.8|1.99|0.47|0.68|0|0|3.2|3.08|0|0|0|0|0|0|0|0|0|0|3119204082|2444000000|0|78749922700|58348546480|0|311742743|139.4|0|
2024-08-11 00:00:38|usa_0106|ANTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:00:39|usa_0107|ADP|162|202406|202406|140|198906|202406|25.11|26.2|0|0|3.36|5.12|7.15|21.12|0.27|0.74|0|0|1.69|2.28|0|0|0|0|0|0|0|0|0|0|1424682897|2913400000|0|97872689000|97409389000|0|376093164|238.69|0|
2024-08-11 00:00:43|usa_0108|CRM|85|202403|202403|81|200403|202406|536.61|47.25|0|0|8.8|7.04|9.85|4.02|0.21|0.16|0|0|0.2|0.31|0|0|0|0|0|0|0|0|0|0|3720906232|17670000000|0|231712470000|248634260000|0|1961754424|256.06|0|
2024-08-11 00:00:46|usa_0109|GD|162|202406|202406|154|198512|202406|14.51|23.97|0|0|1.01|1.78|2.68|3.72|0.4|0.42|0|0|2.13|1.85|0|0|0|0|0|0|0|0|0|0|1432326027|1362000000|0|87622972900|79723972864|0|267944309|290.14|0|
2024-08-11 00:00:51|usa_0110|D|162|202406|202406|138|198912|202406|26.12|25.94|0|0|2.16|2.84|2.26|1.61|1.65|1.54|0|0|4.93|5.45|0|0|0|0|0|0|0|0|0|0|370690833|139000000|0|84753275000|41111000000|0|201705242|49|0|
2024-08-11 00:00:57|usa_0111|DTV|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:00:58|usa_0112|KMB|162|202406|202406|138|198912|202406|33.41|25.44|0|0|1.69|2.31|42.11|44.57|0.98|7.01|0|0|3.07|3.47|0|0|0|0|0|0|0|0|0|0|448002055|1163000000|0|53519400000|46573400000|0|291106899|138.2|0|
2024-08-11 00:01:03|usa_0113|AMT|110|202406|202406|70|200612|202406|100.99|43.93|0|0|15.58|8.09|8.24|22.23|2.8|10.11|0|0|1.85|3.4|0|0|0|0|0|0|0|0|0|0|687092436|2492100000|0|134156835800|90790427260|0|445387507|194.38|0|
2024-08-11 00:01:06|usa_0114|EMR|162|202406|202406|139|198909|202406|21.12|5.79|0|0|1.94|3.73|3.83|3.02|0.58|0.49|0|0|2.66|1.9|0|0|0|0|0|0|0|0|0|0|1477162069|2298000000|0|76704520000|63011520000|0|259786961|110.16|0|
2024-08-11 00:01:11|usa_0115|SO|162|202406|202406|138|198912|202406|16.26|20.21|0|0|1.63|3.26|1.92|2.7|1.43|1.97|0|0|6.86|3.64|0|0|0|0|0|0|0|0|0|0|854143066|1152000000|0|152989516500|84905461349|0|315942046|77.57|0|
2024-08-11 00:01:15|usa_0116|KR|157|202403|202403|151|198609|202406|37.6|18.38|0|0|0.21|0.26|3.81|3.17|0.55|0.88|0|0|2.11|2.13|0|0|0|0|0|0|0|0|0|0|940809630|4072000000|0|45446598600|39331985100|0|312374494|54.5|0|
2024-08-11 00:01:20|usa_0117|HAL|162|202406|202406|138|198912|202406|788.3|11.78|0|0|1.26|1.3|3.04|3.1|0.63|0.76|0|0|2.02|1.95|0|0|0|0|0|0|0|0|0|0|1544116667|2138000000|0|35373740000|29827740000|0|295091333|33.78|0|
2024-08-11 00:01:26|usa_0119|CTSH|106|202406|202406|102|199812|202406|32.88|16.38|0|0|4.62|1.8|6.56|2.54|0.09|0.04|0|0|1.24|1.74|0|0|0|0|0|0|0|0|0|0|1960362644|2205000000|0|32645004200|33796000000|0|254090763|68|0|
2024-08-11 00:01:29|usa_0120|BAX|162|202406|202406|150|198612|202406|16.96|6.53|0|0|1.58|1.13|2.65|2.09|0.91|1.69|0|0|3.54|3.47|0|0|0|0|0|0|0|0|0|0|1679371429|2095000000|0|27935677600|17061677595|0|155086669|33.45|0|
2024-08-11 00:01:34|usa_0121|ADBE|154|202403|202403|139|198909|202406|43.53|48.19|0|0|7.69|11.98|8.75|16.02|0.22|0.38|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2245897250|8065000000|0|235355420000|240798700000|0|1285494242|536.3|0|
2024-08-11 00:01:38|usa_0122|LYB|59|202406|202406|50|201112|202406|10.74|14.81|0|0|0.88|0.77|3.51|2.4|0.94|0.83|0|0|3.86|5.31|0|0|0|0|0|0|0|0|0|0|2522508772|2839000000|0|40212385000|31038514276|0|150204846|95.48|0|
2024-08-11 00:01:40|usa_0123|WMB|162|202406|202406|158|198412|202406|42.2|18.1|0|0|1.79|4.97|2.6|4.21|2|2.14|0|0|4.43|4.34|0|0|0|0|0|0|0|0|0|0|858060656|55000000|0|80411169600|51797045000|0|259128902|42.5|0|
2024-08-11 00:01:45|usa_0125|PRU|90|202406|202406|86|200212|202406|17.94|20|0|0|0.76|0.7|1.02|1.57|0.72|0.75|0|0|2.85|4.3|0|0|0|0|0|0|0|0|0|0|206681423529|63334000000|0|-277325212700|42414745233|0|164887619|118.59|0|
2024-08-11 00:01:48|usa_0126|DAL|161|202406|202406|66|200712|202406|41.63|6.25|0|0|0.62|0.53|13.51|2.81|4.82|1.45|0|0|1.72|0.82|0|0|0|0|0|0|0|0|0|0|3127170213|4234000000|0|46260221500|31502916033|0|314270467|48.81|0|
2024-08-11 00:01:52|usa_0128|REGN|138|202406|202406|79|200409|202406|44.1|31.04|0|0|13.14|9.09|6.42|4.26|0.41|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1333018075|9809000000|0|106540434300|115807215035|0|476427870|1051.03|0|
2024-08-11 00:01:56|usa_0129|CI|162|202406|202406|158|198412|202406|21.42|26.01|0|0|0.62|0.49|1.77|2.28|0.42|0.77|0|0|1.9|1.59|0|0|0|0|0|0|0|0|0|0|16904896377|7856000000|0|116631926400|92400926400|0|566750166|330.57|0|
2024-08-11 00:01:59|usa_0130|ALXN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:02:00|usa_0131|YUM|106|202406|202406|102|199812|202406|17.35|23.79|0|0|2.77|5.37|16.91|151.98|-0.01|-1.46|0|0|2.09|1.93|0|0|0|0|0|0|0|0|0|0|545179245|520000000|0|47804389000|37221260000|0|259182517|132.46|0|
2024-08-11 00:02:04|usa_0132|TRV|162|202406|202406|154|198512|202406|39.52|12.85|0|0|0.99|1.07|1.32|1.86|0.25|0.32|0|0|2.79|1.99|0|0|0|0|0|0|0|0|0|0|36078231784|84270000000|0|-29896814000|46341186000|0|263565282|203.34|0|
2024-08-11 00:02:08|usa_0133|GIS|162|202403|202403|154|198512|202406|19.05|16.04|0|0|1.59|2.02|15.69|4.11|2.04|1.38|0|0|3.03|3.43|0|0|0|0|0|0|0|0|0|0|498113793|418000000|0|51342930800|38644992000|0|257308126|69.12|0|
2024-08-11 00:02:12|usa_0134|AAL|162|202406|202406|42|201312|202406|8.81|18.88|0|0|0.44|0.15|16.24|77.48|-11.48|-6.69|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4163332192|8446000000|0|31430698600|7406535984|0|401223308|11.28|0|
2024-08-11 00:02:16|usa_0135|RTN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:02:17|usa_0136|SCHW|150|202406|202406|138|198912|202406|32.73|30.42|0|0|4.83|7.2|5|4|0.43|1.29|0|0|0.86|1.36|0|0|0|0|0|0|0|0|0|0|54970815707|117300000000|0|83417924000|134742924007|0|505439821|73.69|0|
2024-08-11 00:02:22|usa_0137|CSX|162|202406|202406|158|198412|202406|31.57|18.38|0|0|1.93|4.5|2.34|5.19|1.04|1.47|0|0|2.16|1.38|0|0|0|0|0|0|0|0|0|0|937356164|1242000000|0|82120843000|64850842965|0|385394658|33.45|0|
2024-08-11 00:02:25|usa_0138|JCI|162|202406|202406|135|199009|202406|32.04|27.38|0|0|0.72|1.68|1.46|2.86|0.61|0.65|0|0|21.15|2.23|0|0|0|0|0|0|0|0|0|0|465018750|862000000|0|55103857300|44402857345|0|348463906|66.47|0|
2024-08-11 00:02:29|usa_0139|NOC|162|202406|202406|134|199012|202406|18.73|29.88|0|0|0.84|1.6|2.64|4.54|0.81|1.14|0|0|2.57|1.76|0|0|0|0|0|0|0|0|0|0|1474277778|3272000000|0|76874719200|63850719230|0|449561216|435.95|0|
2024-08-11 00:02:34|usa_0140|STT|162|202406|202406|138|198912|202406|16.95|13.59|0|0|2.94|1.91|2.38|1.01|0.88|1.35|0|0|1.61|3.65|0|0|0|0|0|0|0|0|0|0|61117342857|114551000000|0|-56631906000|22143094000|0|161231247|74|0|
2024-08-11 00:02:38|usa_0141|NSC|162|202406|202406|158|198412|202406|19.46|27.18|0|0|2.44|4.02|2.11|3.87|0.78|1.36|0|0|2.48|2.52|0|0|0|0|0|0|0|0|0|0|586933562|659000000|0|65473636100|48540636116|0|251331336|214.69|0|
2024-08-11 00:02:42|usa_0142|ETN|162|202406|202406|146|198712|202406|16.57|34.49|0|0|1.15|5.22|2.24|6.5|0.66|0.51|0|0|2.74|1.15|0|0|0|0|0|0|0|0|0|0|504254483|2781000000|0|131915255000|124824255000|0|660512787|313.55|0|
2024-08-11 00:02:46|usa_0143|APD|162|202406|202406|139|198909|202406|51.05|24.11|0|0|2.28|4.75|2.87|3.85|0.7|0.93|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|861389041|2437500000|0|70549156700|57368256725|0|519404072|258.05|0|
2024-08-11 00:02:51|usa_0144|AVGO|64|202403|202403|57|201003|202406|42.64|65.22|0|0|5.97|15.87|6.25|10.09|1.19|1.06|0|0|2.03|1.34|0|0|0|0|0|0|0|0|0|0|4730806452|9809000000|0|763390629400|699256629414|0|6740567352|150.22|0|
2024-08-11 00:02:53|usa_0145|PPG|162|202406|202406|138|198912|202406|24.02|21.7|0|0|1.4|1.68|3.84|3.79|0.77|0.82|0|0|2.52|2.07|0|0|0|0|0|0|0|0|0|0|740403448|1192000000|0|35324870000|29370137000|0|188434061|125.89|0|
2024-08-11 00:02:58|usa_0146|ITW|162|202406|202406|138|198912|202406|29.34|24|0|0|2.3|4.45|6.28|23.41|0.85|2.86|0|0|1.7|2.36|0|0|0|0|0|0|0|0|0|0|1053006172|862000000|0|77965424000|70353424000|0|268959363|236.96|0|
2024-08-11 00:03:02|usa_0147|VLO|162|202406|202406|108|199706|202406|14.38|7.55|0|0|0.25|0.38|1.37|1.91|0.56|0.42|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|1745092385|5246000000|0|58604141100|50223223404|0|475768392|156.76|0|
2024-08-11 00:03:06|usa_0148|ADM|161|202406|202406|136|199006|202406|19.37|10.67|0|0|0.53|0.35|1.49|1.29|0.49|0.48|0|0|1.53|3.14|0|0|0|0|0|0|0|0|0|0|1122411717|764000000|0|39012683900|28903683900|0|267353071|60.45|0|
2024-08-11 00:03:10|usa_0149|SYK|162|202406|202406|138|198912|202406|61.87|38.76|0|0|3.69|6.12|5.77|6.76|0.43|0.62|0|0|0.7|0.93|0|0|0|0|0|0|0|0|0|0|1613399315|1957000000|0|139925904900|129660904850|0|420249104|340.25|0|
2024-08-11 00:03:13|usa_0150|MMC|162|202406|202406|138|198912|202406|25.4|27.28|0|0|2.31|4.44|4.89|8.36|0.71|1.01|0|0|2.54|1.35|0|0|0|0|0|0|0|0|0|0|1003846528|1653000000|0|115748204200|103658204208|0|377897669|210.72|0|
2024-08-11 00:03:18|usa_0151|ALL|130|202406|202406|123|199309|202406|15.84|35.62|0|0|0.82|0.73|1.49|2.56|0.25|0.43|0|0|2.27|2.24|0|0|0|0|0|0|0|0|0|0|4313290000|5887000000|0|47192094500|42136716798|0|233927664|159.66|0|
2024-08-11 00:03:21|usa_0152|ECL|162|202406|202406|144|198806|202406|33.34|44.56|0|0|2.1|4.37|4.91|8.28|0.72|0.91|0|0|1.42|0.94|0|0|0|0|0|0|0|0|0|0|213602299|384000000|0|74901148800|67719948800|0|266964172|238|0|
2024-08-11 00:03:25|usa_0154|CAH|160|202403|202403|145|198803|202406|28.34|45.84|0|0|0.21|0.11|3.2|16|0.68|-1.79|0|0|1.25|2.04|0|0|0|0|0|0|0|0|0|0|1462334266|3718000000|0|26086507400|23990080000|0|209689407|98.32|0|
2024-08-11 00:03:29|usa_0155|CBS|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-11 00:03:30|usa_0156|DE|161|202403|202403|139|198909|202406|47.14|11.38|0|0|1.03|1.84|3.18|4.52|2.94|2.89|0|0|2.08|1.55|0|0|0|0|0|0|0|0|0|0|3050855782|6647000000|0|161568640200|102506640194|0|627322832|371.98|0|
2024-08-11 00:03:34|usa_0157|BDX|162|202406|202406|143|198809|202406|33.73|48.09|0|0|2.41|3.44|3.33|2.63|0.71|0.75|0|0|1.47|1.61|0|0|0|0|0|0|0|0|0|0|1217263841|5310000000|0|81565099300|67552099304|0|368474447|233.71|0|
2024-08-11 00:03:38|usa_0158|MU|160|202403|202403|135|198906|202303|25.68|51.58|0|0|2.48|4.83|2.17|2.33|0.26|0.26|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2818974728|8379000000|0|106163948200|103225720000|0|2301857978|93.08|0|
2024-08-11 00:03:41|usa_0159|VRTX|138|202406|202406|122|199312|202406|86.01|30.42|0|0|21.75|12.13|10.92|6.59|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1793334276|5795500000|0|111469911700|120936931416|0|619501584|468.72|0|
2024-08-11 00:03:45|usa_0160|LUV|162|202406|202406|158|198412|202406|26.67|220.08|0|0|1.36|0.67|2.35|1.68|0.51|0.76|0|0|0.47|2.52|0|0|0|0|0|0|0|0|0|0|3231749648|10002000000|0|15115840500|17141881770|0|276899576|28.61|0|
2024-08-11 00:03:49|usa_0161|AFL|162|202406|202406|158|198412|202406|13.66|9.45|0|0|1.23|2.67|2.22|2.16|0.22|0.28|0|0|1.64|2.06|0|0|0|0|0|0|0|0|0|0|40551896624|72319000000|0|-14861134600|50135865390|0|198444998|89.31|0|
2024-08-18 03:09:41|usa_0000|AAPL|162|202406|202406|135|199009|202406|33|32.61|0|0|2.61|8.47|7.92|43.53|0.61|1.52|0|0|1.2|0.46|0|0|0|0|0|0|0|0|0|0|25536020639|61801000000|0|3245615190600|3206112190580|0|15847182066|210.62|0|
2024-08-18 03:09:50|usa_0001|XOM|162|202406|202406|138|198912|202406|16.8|13.69|0|0|1.01|1.38|2.54|2.52|0.22|0.16|0|0|3.42|3.27|0|0|0|0|0|0|0|0|0|0|10251565517|26460000000|0|536045198200|511458198192|0|2003763681|115.12|0|
2024-08-18 03:09:54|usa_0002|MSFT|162|202406|202406|136|199006|202406|31.6|39.04|0|0|8.11|13.62|8.44|13.12|0.34|0.19|0|0|1.64|0.66|0|0|0|0|0|0|0|0|0|0|50552512329|75531000000|0|3298725300000|3322626300000|0|8458886459|446.95|0|
2024-08-18 03:09:57|usa_0003|JNJ|162|202406|202406|138|198912|202406|31.65|9.7|0|0|3.5|4.15|5.14|5.02|0.31|0.58|0|0|2.27|3.29|0|0|0|0|0|0|0|0|0|0|13780086301|25475000000|0|367800611400|351784611360|0|1100464427|146.16|0|
2024-08-18 03:10:00|usa_0004|BRK.B|146|202406|202406|113|199603|202406|26.53|12.14|0|0|2.98|2.17|1.54|1.55|0.22|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58533859091|276942000000|0|821853216000|876671533080|0|1550041552|406.8|0|
2024-08-18 03:10:03|usa_0005|WFC|162|202406|202406|134|199012|202406|16.98|11.94|0|0|2.65|2.53|2.05|1.23|2.33|1.09|0|0|2.8|2.36|0|0|0|0|0|0|0|0|0|0|107451671942|378279000000|0|31603156000|202087012229|0|1078193433|59.39|0|
2024-08-18 03:10:07|usa_0006|GE|162|202406|202406|138|198912|202406|13.19|52.37|0|0|1.07|2.83|2.01|5.83|3.18|1.06|0|0|5.32|0.33|0|0|0|0|0|0|0|0|0|0|64033410959|15445000000|0|176845919700|172372919670|0|964288922|158.97|0|
2024-08-18 03:10:11|usa_0007|JPM|162|202406|202406|134|199012|202406|14.6|11.96|0|0|2.3|3.66|1.44|1.86|1.74|1.3|0|0|3.75|2.1|0|0|0|0|0|0|0|0|0|0|273482456522|787925000000|0|255092261700|575463012222|0|1911919822|202.26|0|
2024-08-18 03:10:15|usa_0008|PG|162|202406|202406|136|199006|202406|25.25|27.4|0|0|2.6|4.85|5.33|7.9|0.7|0.65|0|0|2.38|2.32|0|0|0|0|0|0|0|0|0|0|5965263889|9482000000|0|412764440000|388716440000|0|990334474|164.92|0|
2024-08-18 03:10:18|usa_0009|PFE|162|202406|202406|133|199012|202403|25.02|77.08|0|0|3.93|2.85|4.7|1.72|0.48|0.78|0|0|3.14|5.93|0|0|0|0|0|0|0|0|0|0|14573991667|7101000000|0|220402269300|158551269342|0|953276531|27.98|0|
2024-08-18 03:10:22|usa_0010|CVX|126|202406|202406|122|199312|202406|20.49|14.35|0|0|1.09|1.5|2.04|1.8|0.27|0.15|0|0|3.86|4.01|0|0|0|0|0|0|0|0|0|0|8164943089|4008000000|0|303050934400|283863054222|0|1142357941|156.42|0|
2024-08-18 03:10:25|usa_0011|VZ|162|202406|202406|134|199012|202406|36.06|15.01|0|0|1.42|1.3|3.75|1.84|2.02|1.55|0|0|4.89|6.42|0|0|0|0|0|0|0|0|0|0|3844946528|2432000000|0|321812604800|173600604800|0|697475601|41.24|0|
2024-08-18 03:10:29|usa_0012|DIS|162|202406|202406|147|198709|202406|59.8|111.07|0|0|2.45|2.02|3.04|1.82|0.5|0.47|0|0|0.91|0.3|0|0|0|0|0|0|0|0|0|0|3740541429|5954000000|0|226621640000|180310640000|0|909219176|99.29|0|
2024-08-18 03:10:32|usa_0013|T|162|202406|202406|138|198912|202406|16.65|9.7|0|0|1.33|1.12|1.87|1.31|0.88|1.24|0|0|6.19|5.81|0|0|0|0|0|0|0|0|0|0|4946236986|3093000000|0|280548200400|137023200405|0|643805344|19.11|0|
2024-08-18 03:10:36|usa_0014|MRK|162|202406|202406|138|198912|202406|32|144.08|0|0|3.95|5.04|6.05|7.77|0.46|0.87|0|0|3.03|2.46|0|0|0|0|0|0|0|0|0|0|7202734028|11354000000|0|340413408100|313913408100|0|1218588189|123.8|0|
2024-08-18 03:10:40|usa_0015|BAC|130|202406|202406|126|199212|202406|19.22|13.63|0|0|2.61|3.23|1.5|1.16|1.68|1.13|0|0|3.01|2.41|0|0|0|0|0|0|0|0|0|0|207071684615|620296000000|0|37268182400|309201942718|0|1440366880|39.77|0|
2024-08-18 03:10:43|usa_0016|KO|162|202406|202406|138|198912|202406|31.72|25.54|0|0|4.77|5.93|9.54|10.38|0.98|1.69|0|0|2.28|2.97|0|0|0|0|0|0|0|0|0|0|8498505442|18993000000|0|300647004800|274265004845|0|729535629|63.65|0|
2024-08-18 03:10:47|usa_0017|FB|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:10:48|usa_0018|C|154|202406|202406|150|198612|202406|17.67|18.23|0|0|1.88|1.52|1.57|0.62|1.96|1.53|0|0|2.6|3.34|0|0|0|0|0|0|0|0|0|0|218756615108|492637000000|0|-74335011400|121068683392|0|747625101|63.46|0|
2024-08-18 03:10:52|usa_0019|HD|162|202406|202406|138|198912|202406|27.2|24.37|0|0|1.53|2.41|39.27|82.6|3.66|12.61|0|0|1.33|2.36|0|0|0|0|0|0|0|0|0|0|2093834028|1613000000|0|419194683900|365214720000|0|1264832014|368.16|0|
2024-08-18 03:10:55|usa_0020|INTC|162|202406|202406|138|198912|202406|22.4|31.91|0|0|3.6|2.39|3.49|1.24|0.18|0.46|0|0|1.78|1.61|0|0|0|0|0|0|0|0|0|0|12150297945|29273000000|0|161388720000|132427720000|0|1301398861|30.97|0|
2024-08-18 03:10:59|usa_0021|GILD|136|202406|202406|90|200112|202406|42.26|193.36|0|0|18.4|3.15|7.48|4.87|0.66|1.28|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|5096556146|2772000000|0|105720485700|85477988052|0|582093808|68.61|0|
2024-08-18 03:11:03|usa_0022|CMCSA|162|202406|202406|103|199809|202406|120.23|10.13|0|0|2.52|1.3|2.74|1.83|0.67|1.18|0|0|1.16|3.01|0|0|0|0|0|0|0|0|0|0|3232578912|6065000000|0|241468238400|152002057988|0|779075489|39.16|0|
2024-08-18 03:11:06|usa_0023|GOOGL|83|202406|202406|79|200409|202406|39.7|27.04|0|0|8.23|7.13|6.88|7.77|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2082498400000|2172368600000|0|4281637814|176.3|0|
2024-08-18 03:11:09|usa_0024|GOOG|83|202406|202406|41|201403|202406|29.95|28.66|0|0|6.37|7.55|5.02|7.89|0.04|0.04|0|0|0.11|0.11|0|0|0|0|0|0|0|0|0|0|65155661568|100725000000|0|2212998880000|2302488920000|0|3335160595|186.86|0|
2024-08-18 03:11:11|usa_0025|IBM|162|202406|202406|134|199012|202406|25.91|19.7|0|0|1.57|2.58|5.56|6.83|1.61|2.35|0|0|2.71|3.85|0|0|0|0|0|0|0|0|0|0|9217798611|13691000000|0|202229581200|159312581190|0|640833168|172.95|0|
2024-08-18 03:11:14|usa_0026|PEP|162|202406|202406|158|198412|202406|24.82|23.94|0|0|2.17|2.47|7.61|11.9|1.42|2.31|0|0|2.09|3.12|0|0|0|0|0|0|0|0|0|0|4387671918|6668000000|0|265006820000|226613820000|0|882278939|164.93|0|
2024-08-18 03:11:18|usa_0027|AMZN|114|202406|202406|82|200312|202406|240.12|52.2|0|0|4.47|3.33|108.59|8.95|3.52|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18814297081|89092000000|0|1909233359100|2027192500000|0|7768758697|193.25|0|
2024-08-18 03:11:20|usa_0028|ORCL|162|202403|202403|137|199003|202406|27.63|37.05|0|0|5.32|7.33|14.23|43.53|0.83|9.98|0|0|1.24|1.16|0|0|0|0|0|0|0|0|0|0|17390408146|10661000000|0|455591074200|378729850000|0|946475612|137.47|0|
2024-08-18 03:11:24|usa_0029|CSCO|148|202406|202406|136|199006|202406|39.65|15.61|0|0|6.44|3.41|7.11|4.08|0.34|0.68|0|0|2.76|3.34|0|0|0|0|0|0|0|0|0|0|21877208282|17854000000|0|203866516300|195301950000|0|973741299|48.45|0|
2024-08-18 03:11:27|usa_0030|V|73|202406|202406|63|200809|202406|34.3|29.79|0|0|13.27|16.06|7.7|13.81|0.35|0.52|0|0|0.64|0.75|0|0|0|0|0|0|0|0|0|0|9148427465|16644000000|0|541284857200|521079879785|0|2051125456|266.59|0|
2024-08-18 03:11:30|usa_0031|WMT|162|202406|202406|138|198912|202406|25.86|30.24|0|0|0.8|0.84|5.37|6.54|0.62|0.47|0|0|1.23|1.16|0|0|0|0|0|0|0|0|0|0|5280280272|8811000000|0|589700812100|552483360000|0|959107788|68.64|0|
2024-08-18 03:11:33|usa_0032|PM|74|202406|202406|65|200803|202406|17.55|19.84|0|0|4.57|4.39|128.19|1328.82|1.95|-5.04|0|0|4.66|5.12|0|0|0|0|0|0|0|0|0|0|3652750000|4807000000|0|206061354500|157916617705|0|470458349|101.57|0|
2024-08-18 03:11:35|usa_0033|AMGN|162|202406|202406|137|199003|202406|47.86|45.62|0|0|7.73|5.44|8.86|33.38|1.68|10.57|0|0|2.34|2.8|0|0|0|0|0|0|0|0|0|0|10288188356|9301000000|0|221129650000|167785650000|0|780791949|312.45|0|
2024-08-18 03:11:38|usa_0034|CVS|162|202406|202406|154|198512|202406|24.66|10.26|0|0|0.57|0.21|2.51|1|0.47|0.89|0|0|1.88|4.3|0|0|0|0|0|0|0|0|0|0|3494547945|16262000000|0|124472360000|74179360000|0|746600470|59.06|0|
2024-08-18 03:11:42|usa_0035|UNH|158|202406|202406|154|198512|202406|20.49|33.77|0|0|1.06|1.24|4.11|5.41|0.51|0.84|0|0|0.6|1.52|0|0|0|0|0|0|0|0|0|0|9273402535|31323000000|0|522678460000|469028460000|0|2228058096|509.26|0|
2024-08-18 03:11:45|usa_0036|QCOM|139|202406|202406|124|199306|202406|123.06|26.23|0|0|6.82|6.67|8.17|9.22|0.97|0.59|0|0|2|1.61|0|0|0|0|0|0|0|0|0|0|8052719451|13032000000|0|255038440000|222284880000|0|2337774584|199.18|0|
2024-08-18 03:11:48|usa_0037|SLB|162|202406|202406|145|198803|202406|41.53|15.36|0|0|2.69|1.94|3.66|3.25|0.48|0.63|0|0|2.21|2.23|0|0|0|0|0|0|0|0|0|0|3134222618|4003000000|0|77383107800|66988107816|0|616215569|47.18|0|
2024-08-18 03:11:52|usa_0038|BA|162|202406|202406|120|198912|201912|31.36|50.06|0|0|0.97|1.51|43.86|1638.42|2.48|-3.22|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7462489655|12621000000|0|157332742700|112032742707|0|1142579842|182.01|0|
2024-08-18 03:11:55|usa_0039|MDT|162|202403|202403|153|198603|202406|31.28|29.21|0|0|4.69|3.3|4.86|2.05|0.37|0.5|0|0|1.35|3.45|0|0|0|0|0|0|0|0|0|0|4788173793|8005000000|0|120155910300|103018448064|0|532709509|80.32|0|
2024-08-18 03:11:59|usa_0040|MMM|162|202406|202406|138|198912|202406|16.96|60.11|0|0|2|1.85|4.67|11.62|0.67|3.34|0|0|3.39|5.1|0|0|0|0|0|0|0|0|0|0|2200006993|10338000000|0|58955444400|56138444384|0|496879282|102.19|0|
2024-08-18 03:12:02|usa_0041|UTX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:12:03|usa_0042|ACT|16|202406|202406|11|202109|202406|6.48|7.53|0|0|3.61|4.22|0.93|1.02|0.17|0.15|0|0|1.76|2.18|0|0|0|0|0|0|0|0|0|0|5653792929|6042693000|0|-430352900|4762946610|0|5422491|30.51|0|
2024-08-18 03:12:05|usa_0043|BMY|150|202406|202406|133|199012|202403|28.4|14.05|0|0|3.72|1.82|6.09|5.11|0.57|3.08|0|0|3.5|5.63|0|0|0|0|0|0|0|0|0|0|5721892857|6653000000|0|129971310000|84181310000|0|682023854|41.53|0|
2024-08-18 03:12:08|usa_0044|MO|162|202406|202406|138|198912|202406|10.95|9.48|0|0|2.94|3.94|7.47|27.6|1.09|-8.3|0|0|13.12|8.61|0|0|0|0|0|0|0|0|0|0|2479806164|1799000000|0|101163548000|77889548005|0|448937253|45.55|0|
2024-08-18 03:12:11|usa_0045|BIIB|162|202406|202406|131|199109|202406|64.33|28.02|0|0|9.64|3.4|3.89|2.14|0.24|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1437966193|1908900000|0|37961472100|33544354000|0|246682506|231.82|0|
2024-08-18 03:12:15|usa_0046|UNP|162|202406|202406|158|198412|202406|18.39|21.25|0|0|2.4|5.72|3.02|8.81|0.97|1.93|0|0|2.64|2.3|0|0|0|0|0|0|0|0|0|0|783513699|1157000000|0|168691921500|137956921524|0|573148656|226.26|0|
2024-08-18 03:12:18|usa_0047|ABBV|54|202406|202406|46|201212|202406|26.14|50.15|0|0|4.39|5.51|22.5|37.27|3.61|10.42|0|0|3.62|3.59|0|0|0|0|0|0|0|0|0|0|9587081039|13157000000|0|354385999500|298426690671|0|905674917|168.99|0|
2024-08-18 03:12:20|usa_0048|MCD|162|202406|202406|138|198912|202406|22.06|21.55|0|0|3.6|7.19|5.73|153.06|-0.55|-7.99|0|0|1.75|2.56|0|0|0|0|0|0|0|0|0|0|1541314384|792000000|0|220539741100|182807741088|0|957998571|254.84|0|
2024-08-18 03:12:24|usa_0049|CELG|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:12:25|usa_0050|MA|89|202406|202406|73|200603|202406|44.77|36.22|0|0|11.4|16.57|26.15|58.48|0.91|2.1|0|0|0.42|0.54|0|0|0|0|0|0|0|0|0|0|5242517061|7358000000|0|419624218400|410050875850|0|1058729863|442.75|0|
2024-08-18 03:12:27|usa_0051|WBA|162|202403|202403|134|199006|202312|37.54|32.06|0|0|0.76|0.06|3.69|0.69|0.31|0.65|0|0|1.91|13.37|0|0|0|0|0|0|0|0|0|0|1363763448|703000000|0|19424963000|9426963000|0|199041048|10.92|0|
2024-08-18 03:12:30|usa_0052|GS|102|202400|202400|99|199909|202406|13.67|15.8|0|0|2.64|3.29|1.58|1.44|3.94|2.76|0|0|1.25|2.24|0|0|0|0|0|0|0|0|0|0|78940168317|232502000000|0|270235700000|160751470388|0|1231520017|509.03|0|
2024-08-18 03:12:33|usa_0053|COP|162|202406|202406|138|198912|202406|16.11|12.87|0|0|1.03|2.4|1.67|2.7|0.77|0.37|0|0|3.94|3.37|0|0|0|0|0|0|0|0|0|0|3071806897|6017000000|0|145158752100|132823752124|0|768467173|114.38|0|
2024-08-18 03:12:37|usa_0054|HON|162|202406|202406|158|198412|202406|26.75|24.85|0|0|1.48|3.77|3.83|8.45|0.75|1.65|0|0|2.57|2|0|0|0|0|0|0|0|0|0|0|3987910345|9807000000|0|157425788000|138730788048|0|602275825|213.54|0|
2024-08-18 03:12:40|usa_0055|AIG|162|202406|202406|158|198412|202406|28.92|11.08|0|0|1.37|1.23|2.06|1.14|0.95|0.22|0|0|3.04|1.99|0|0|0|0|0|0|0|0|0|0|201982033843|76277000000|0|-18061185700|48245814272|0|348133677|74.24|0|
2024-08-18 03:12:43|usa_0056|LOW|161|202403|202403|138|198912|202406|23.71|19.16|0|0|0.93|1.66|9.74|302.67|0.15|-2.46|0|0|1.19|1.81|0|0|0|0|0|0|0|0|0|0|1244700204|3237000000|0|172579264500|139900264503|0|713133650|245.51|0|
2024-08-18 03:12:47|usa_0057|USB|162|202406|202406|138|198912|202406|16.82|13.01|0|0|5.5|2.25|5.03|1.28|1.68|1.23|0|0|2.6|4.91|0|0|0|0|0|0|0|0|0|0|41624965443|146035000000|0|-7533650200|61951349780|0|333583285|39.7|0|
2024-08-18 03:12:51|usa_0058|EBAY|106|202406|202406|102|199812|202406|157.72|10.75|0|0|16.56|2.8|5.94|4.32|0.71|1.4|0|0|1.53|1.93|0|0|0|0|0|0|0|0|0|0|4614582248|5166000000|0|26694900000|26537680000|0|284478645|53.72|0|
2024-08-18 03:12:54|usa_0059|SBUX|135|202406|202406|127|199209|202406|113.49|21.96|0|0|3.81|2.5|9.16|67.38|-0.06|-1.96|0|0|1.6|2.83|0|0|0|0|0|0|0|0|0|0|1441558389|3391400000|0|102270656000|88211835000|0|911010587|77.85|0|
2024-08-18 03:12:57|usa_0060|AXP|162|202406|202406|142|198812|202406|18.13|18.99|0|0|2.07|2.72|3.71|5.77|3.37|1.8|0|0|1.99|1.08|0|0|0|0|0|0|0|0|0|0|17213453237|53628000000|0|160185766700|164863600000|0|641937179|231.55|0|
2024-08-18 03:13:00|usa_0061|TWX|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:13:01|usa_0062|LLY|162|202406|202406|138|198912|202406|32.85|133.23|0|0|5.03|21|10.73|63.63|0.89|2.13|0|0|2.6|0.54|0|0|0|0|0|0|0|0|0|0|3249862759|3364000000|0|840820138100|815218638080|0|2380708420|905.38|0|
2024-08-18 03:13:05|usa_0063|ABT|162|202406|202406|134|199012|202406|24.25|33.2|0|0|2.44|4.46|3.42|4.66|0.51|0.38|0|0|3.57|2.04|0|0|0|0|0|0|0|0|0|0|3768938646|7219000000|0|188569697300|180792697270|0|629121637|103.91|0|
2024-08-18 03:13:10|usa_0064|NKE|162|202403|202403|137|199003|202406|36.05|22.31|0|0|1.98|2.48|5.63|8.65|0.26|0.62|0|0|1.18|1.74|0|0|0|0|0|0|0|0|0|0|3196597222|11582000000|0|122118641200|125094690000|0|1229488184|83.23|0|
2024-08-18 03:13:13|usa_0065|UPS|102|202406|202406|98|199912|202406|35.35|19.84|0|0|1.73|1.28|20.92|6.8|3.78|1.3|0|0|2.5|4.75|0|0|0|0|0|0|0|0|0|0|5046676768|6532000000|0|132624346600|117283903000|0|465797636|136.87|0|
2024-08-18 03:13:16|usa_0067|COST|162|202403|202403|136|199006|202406|27.79|53.94|0|0|0.53|1.53|5.13|17.73|0.37|0.32|0|0|0.95|0.62|0|0|0|0|0|0|0|0|0|0|3977424931|11499000000|0|381375017700|385963017650|0|1817513825|870.59|0|
2024-08-18 03:13:19|usa_0068|FOXA|28|202406|202406|21|201903|202406|13.86|10.68|0|0|1.49|1.2|1.76|1.51|0.7|0.67|0|0|1.5|1.53|0|0|0|0|0|0|0|0|0|0|4025280000|4319000000|0|19682199300|15721397088|0|98199565|34.08|0|
2024-08-18 03:13:21|usa_0070|CL|162|202406|202406|158|198412|202406|28.91|28.13|0|0|2.59|4.01|61.65|346.05|-17.39|70.54|0|0|2.12|2|0|0|0|0|0|0|0|0|0|0|560106993|1110000000|0|87215132200|79290132184|0|399783953|97.04|0|
2024-08-18 03:13:25|usa_0071|MDLZ|94|202406|202406|90|200112|202406|18.01|20.97|0|0|1.83|2.5|1.95|3.2|0.67|0.71|0|0|3.15|2.45|0|0|0|0|0|0|0|0|0|0|1512521277|1399000000|0|108731208200|90725749630|0|366282202|67.85|0|
2024-08-18 03:13:28|usa_0072|TXN|162|202406|202406|138|198912|202406|38.57|30.34|0|0|3.82|11.09|5.01|10.43|0.35|0.81|0|0|1.52|2.64|0|0|0|0|0|0|0|0|0|0|3320434483|9688000000|0|181808890000|177605890000|0|1054185797|194.53|0|
2024-08-18 03:13:32|usa_0073|F|162|202406|202406|134|199012|202406|27.23|12.46|0|0|0.21|0.28|1.74|1.17|2.78|3.46|0|0|6.8|4.78|0|0|0|0|0|0|0|0|0|0|31098433333|34566000000|0|166426908500|49849631238|0|556465857|12.54|0|
2024-08-18 03:13:36|usa_0075|OXY|161|202406|202406|138|198912|202406|36.11|17.06|0|0|1.79|2.22|1.93|2.48|0.81|0.59|0|0|4.49|1.27|0|0|0|0|0|0|0|0|0|0|1404234483|1845000000|0|82719446800|57077446800|0|456890135|63.03|0|
2024-08-18 03:13:40|usa_0076|ACN|91|202403|202403|88|200206|202406|21.98|29.94|0|0|2.13|3.23|13.83|7.38|0.04|0.06|0|0|1.64|1.58|0|0|0|0|0|0|0|0|0|0|4446970505|5542095000|0|201789649000|204855133472|0|913309506|326.92|0|
2024-08-18 03:13:43|usa_0077|SPG|126|202406|202406|118|199412|202406|41.46|18.63|0|0|5.92|8.3|15.58|15.55|6.29|8.59|0|0|5.52|5.24|0|0|0|0|0|0|0|0|0|0|963938424|2534433000|0|71331299300|49493388120|0|242906550|151.8|0|
2024-08-18 03:13:46|usa_0078|HPQ|161|202403|202403|135|199009|202406|7.8|12.74|0|0|0.41|0.68|0.87|0.62|-0.61|-10.47|0|0|3.31|3.02|0|0|0|0|0|0|0|0|0|0|6962388889|2442000000|0|42466216000|35316215964|0|254911485|36.09|0|
2024-08-18 03:13:49|usa_0079|DOW|26|202406|202406|21|201903|202406|19.33|31.52|0|0|0.82|0.86|2.25|2.02|0.95|0.89|0|0|5.1|5.29|0|0|0|0|0|0|0|0|0|0|3264478261|3341000000|0|50353779200|37120776160|0|230308545|52.96|0|
2024-08-18 03:13:51|usa_0080|GM|62|202406|202406|55|201009|202406|11.01|5.57|0|0|0.37|0.34|1.3|0.79|1.56|1.84|0|0|3.37|0.92|0|0|0|0|0|0|0|0|0|0|27870508475|30829000000|0|152739199500|52547000000|0|620666152|47.77|0|
2024-08-18 03:13:53|usa_0082|KMI|59|202406|202406|53|201103|202406|93.43|17.96|0|0|2.86|2.88|2.39|1.44|1.89|1.04|0|0|4.9|5.74|0|0|0|0|0|0|0|0|0|0|566814035|98000000|0|77143037700|43944191280|0|238505080|19.8|0|
2024-08-18 03:13:55|usa_0083|MS|158|202400|202400|154|198512|202406|13.65|17|0|0|1.91|3.15|1.6|1.8|3.62|2.89|0|0|2.75|3.37|0|0|0|0|0|0|0|0|0|0|61818260284|91931000000|0|387247272900|166979702156|0|759700383|103.21|0|
2024-08-18 03:13:59|usa_0084|LMT|122|202406|202406|117|199503|202406|19.33|17.13|0|0|1.08|1.66|23.62|16.89|3.24|3.12|0|0|2.33|2.67|0|0|0|0|0|0|0|0|0|0|2292864865|2523000000|0|128520733600|110702700000|0|496315657|467.1|0|
2024-08-18 03:14:02|usa_0085|DUK|162|202406|202406|138|198912|202406|16.26|25.27|0|0|1.72|2.57|1.25|1.62|1.07|1.66|0|0|6.41|4.09|0|0|0|0|0|0|0|0|0|0|834506612|390000000|0|161252036900|77354366778|0|277453976|100.23|0|
2024-08-18 03:14:06|usa_0086|TMO|162|202406|202406|138|198912|202406|30.86|35.74|0|0|2.29|5.04|2.39|4.64|0.62|0.75|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|1428766653|8823000000|0|237928566800|211243566800|0|894175359|553|0|
2024-08-18 03:14:10|usa_0089|TGT|161|202403|202403|150|198612|202406|18.58|16.8|0|0|0.61|0.65|3.33|5.03|1.2|1.16|0|0|1.79|2.93|0|0|0|0|0|0|0|0|0|0|1245938194|3604000000|0|82082171000|69584494161|0|539597179|150.41|0|
2024-08-18 03:14:14|usa_0090|EOG|142|202406|202406|134|199012|202406|205.92|9.64|0|0|4.26|3.03|2.97|2.45|0.4|0.13|0|0|0.81|2.84|0|0|0|0|0|0|0|0|0|0|960363360|5431000000|0|68607946100|71664071913|0|385367830|125.87|0|
2024-08-18 03:14:17|usa_0091|DHR|162|202406|202406|146|198712|202406|23.09|44.38|0|0|2.11|8.83|2.23|3.38|0.51|0.34|0|0|0.35|0.42|0|0|0|0|0|0|0|0|0|0|1607432469|2374000000|0|195532400000|180891400000|0|831202512|249.85|0|
2024-08-18 03:14:21|usa_0092|MCK|121|202406|202406|117|199503|202406|102.22|26.95|0|0|0.17|0.26|2.75|4.73|-3|-3.21|0|0|1.24|0.41|0|0|0|0|0|0|0|0|0|0|2027256410|2302000000|0|79664743000|75736438272|0|414452227|584.04|0|
2024-08-18 03:14:24|usa_0093|FDX|162|202403|202403|159|198409|202406|37.44|16.56|0|0|0.71|0.82|2.34|2.53|0.61|0.73|0|0|0.78|1.81|0|0|0|0|0|0|0|0|0|0|1893462212|6501000000|0|83425847900|69723847880|0|435927609|285.4|0|
2024-08-18 03:14:28|usa_0094|CAT|162|202406|202406|138|198912|202406|27.84|14.78|0|0|0.86|2.52|3.06|9.24|2.43|2.18|0|0|3.1|1.56|0|0|0|0|0|0|0|0|0|0|3087458904|4341000000|0|194495557100|161519557110|0|1153004420|333.1|0|
2024-08-18 03:14:32|usa_0095|PNC|162|202406|202406|138|198912|202406|14.62|12.75|0|0|2.94|2.92|1.6|1.19|1.79|1.36|0|0|3.44|3.99|0|0|0|0|0|0|0|0|0|0|28483780714|51346000000|0|81896317800|61812317840|0|247776463|155.48|0|
2024-08-18 03:14:36|usa_0096|MET|98|202406|202406|94|200012|202406|21.24|24.35|0|0|0.7|0.8|0.95|1.78|0.42|0.67|0|0|2.39|2.95|0|0|0|0|0|0|0|0|0|0|194274285714|302326000000|0|-233227907100|50255573010|0|210074562|71.41|0|
2024-08-18 03:14:39|usa_0097|TJX|153|202403|202403|139|198909|202406|33.9|28.14|0|0|1.05|2.38|7.78|17.03|0.52|0.38|0|0|1.37|1.21|0|0|0|0|0|0|0|0|0|0|1519266930|5059000000|0|125533462600|127995432550|0|558829289|113.02|0|
2024-08-18 03:14:42|usa_0098|BLK|102|202406|202406|98|199912|202406|23.66|19.89|0|0|5.46|6.42|3.26|2.93|0.23|0.25|0|0|2.15|2.54|0|0|0|0|0|0|0|0|0|0|3829579620|12179000000|0|118869354000|117721051295|0|449613830|794.39|0|
2024-08-18 03:14:45|usa_0099|BK|162|202406|202406|134|199012|202406|16.51|14.3|0|0|3.35|2.61|2.14|1.21|0.9|0.77|0|0|2.74|2.81|0|0|0|0|0|0|0|0|0|0|83913121014|181141000000|0|-103510647000|44196274675|0|206357305|59.89|0|
2024-08-18 03:14:49|usa_0100|COF|122|202406|202406|118|199412|202406|14.68|10.82|0|0|1.89|1.39|2.02|0.89|1.96|0.81|0|0|1.15|1.78|0|0|0|0|0|0|0|0|0|0|24085760008|50220000000|0|48758899700|52867977045|0|321364404|138.45|0|
2024-08-18 03:14:52|usa_0101|NEE|162|202406|202406|138|198912|202406|25.81|20.09|0|0|2.37|5.62|2.27|3.11|1.22|1.68|0|0|3.98|2.78|0|0|0|0|0|0|0|0|0|0|630840984|1551000000|0|237914432200|145539588416|0|874193357|70.81|0|
2024-08-18 03:14:56|usa_0102|APC|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:14:57|usa_0104|PSX|55|202406|202406|49|201203|202406|15.38|10.79|0|0|0.36|0.42|1.8|1.99|0.47|0.68|0|0|3.2|3.08|0|0|0|0|0|0|0|0|0|0|3119204082|2444000000|0|78749922700|58348546480|0|311742743|139.4|0|
2024-08-18 03:14:59|usa_0106|ANTM|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:14:59|usa_0107|ADP|162|202406|202406|140|198906|202406|25.11|26.2|0|0|3.36|5.12|7.15|21.12|0.27|0.74|0|0|1.69|2.28|0|0|0|0|0|0|0|0|0|0|1424682897|2913400000|0|97872689000|97409389000|0|376093164|238.69|0|
2024-08-18 03:15:03|usa_0108|CRM|85|202403|202403|81|200403|202406|536.61|47.25|0|0|8.8|7.04|9.85|4.02|0.21|0.16|0|0|0.2|0.31|0|0|0|0|0|0|0|0|0|0|3720906232|17670000000|0|231712470000|248634260000|0|1961754424|256.06|0|
2024-08-18 03:15:05|usa_0109|GD|162|202406|202406|154|198512|202406|14.51|23.97|0|0|1.01|1.78|2.68|3.72|0.4|0.42|0|0|2.13|1.85|0|0|0|0|0|0|0|0|0|0|1432326027|1362000000|0|87622972900|79723972864|0|267944309|290.14|0|
2024-08-18 03:15:09|usa_0110|D|162|202406|202406|138|198912|202406|26.12|25.94|0|0|2.16|2.84|2.26|1.61|1.65|1.54|0|0|4.93|5.45|0|0|0|0|0|0|0|0|0|0|370690833|139000000|0|84753275000|41111000000|0|201705242|49|0|
2024-08-18 03:15:14|usa_0111|DTV|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:15:14|usa_0112|KMB|162|202406|202406|138|198912|202406|33.41|25.44|0|0|1.69|2.31|42.11|44.57|0.98|7.01|0|0|3.07|3.47|0|0|0|0|0|0|0|0|0|0|448002055|1163000000|0|53519400000|46573400000|0|291106899|138.2|0|
2024-08-18 03:15:18|usa_0113|AMT|110|202406|202406|70|200612|202406|100.99|43.93|0|0|15.58|8.09|8.24|22.23|2.8|10.11|0|0|1.85|3.4|0|0|0|0|0|0|0|0|0|0|687092436|2492100000|0|134156835800|90790427260|0|445387507|194.38|0|
2024-08-18 03:15:21|usa_0114|EMR|162|202406|202406|139|198909|202406|21.12|5.79|0|0|1.94|3.73|3.83|3.02|0.58|0.49|0|0|2.66|1.9|0|0|0|0|0|0|0|0|0|0|1477162069|2298000000|0|76704520000|63011520000|0|259786961|110.16|0|
2024-08-18 03:15:24|usa_0115|SO|162|202406|202406|138|198912|202406|16.26|20.21|0|0|1.63|3.26|1.92|2.7|1.43|1.97|0|0|6.86|3.64|0|0|0|0|0|0|0|0|0|0|854143066|1152000000|0|152989516500|84905461349|0|315942046|77.57|0|
2024-08-18 03:15:28|usa_0116|KR|157|202403|202403|151|198609|202406|37.6|18.38|0|0|0.21|0.26|3.81|3.17|0.55|0.88|0|0|2.11|2.13|0|0|0|0|0|0|0|0|0|0|940809630|4072000000|0|45446598600|39331985100|0|312374494|54.5|0|
2024-08-18 03:15:32|usa_0117|HAL|162|202406|202406|138|198912|202406|788.3|11.78|0|0|1.26|1.3|3.04|3.1|0.63|0.76|0|0|2.02|1.95|0|0|0|0|0|0|0|0|0|0|1544116667|2138000000|0|35373740000|29827740000|0|295091333|33.78|0|
2024-08-18 03:15:36|usa_0119|CTSH|106|202406|202406|102|199812|202406|32.88|16.38|0|0|4.62|1.8|6.56|2.54|0.09|0.04|0|0|1.24|1.74|0|0|0|0|0|0|0|0|0|0|1960362644|2205000000|0|32645004200|33796000000|0|254090763|68|0|
2024-08-18 03:15:39|usa_0120|BAX|162|202406|202406|150|198612|202406|16.96|6.53|0|0|1.58|1.13|2.65|2.09|0.91|1.69|0|0|3.54|3.47|0|0|0|0|0|0|0|0|0|0|1679371429|2095000000|0|27935677600|17061677595|0|155086669|33.45|0|
2024-08-18 03:15:43|usa_0121|ADBE|154|202403|202403|139|198909|202406|43.54|49.73|0|0|7.69|12.36|8.75|16.53|0.22|0.38|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2245897250|8065000000|0|242964164000|248503540000|0|1224646975|553.46|0|
2024-08-18 03:15:46|usa_0122|LYB|59|202406|202406|50|201112|202406|10.74|14.81|0|0|0.88|0.77|3.51|2.4|0.94|0.83|0|0|3.86|5.31|0|0|0|0|0|0|0|0|0|0|2522508772|2839000000|0|40212385000|31038514276|0|150204846|95.48|0|
2024-08-18 03:15:48|usa_0123|WMB|162|202406|202406|158|198412|202406|42.2|18.1|0|0|1.79|4.97|2.6|4.21|2|2.14|0|0|4.43|4.34|0|0|0|0|0|0|0|0|0|0|858060656|55000000|0|80411169600|51797045000|0|259128902|42.5|0|
2024-08-18 03:15:52|usa_0125|PRU|90|202406|202406|86|200212|202406|17.94|20|0|0|0.76|0.7|1.02|1.57|0.72|0.75|0|0|2.85|4.3|0|0|0|0|0|0|0|0|0|0|206681423529|63334000000|0|-277325212700|42414745233|0|164887619|118.59|0|
2024-08-18 03:15:54|usa_0126|DAL|161|202406|202406|66|200712|202406|41.63|6.25|0|0|0.62|0.53|13.51|2.81|4.82|1.45|0|0|1.72|0.82|0|0|0|0|0|0|0|0|0|0|3127170213|4234000000|0|46260221500|31502916033|0|314270467|48.81|0|
2024-08-18 03:15:57|usa_0128|REGN|138|202406|202406|79|200409|202406|44.1|31.04|0|0|13.14|9.09|6.42|4.26|0.41|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1333018075|9809000000|0|106540434300|115807215035|0|476427870|1051.03|0|
2024-08-18 03:16:01|usa_0129|CI|162|202406|202406|158|198412|202406|21.42|26.01|0|0|0.62|0.49|1.77|2.28|0.42|0.77|0|0|1.9|1.59|0|0|0|0|0|0|0|0|0|0|16904896377|7856000000|0|116631926400|92400926400|0|566750166|330.57|0|
2024-08-18 03:16:05|usa_0130|ALXN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:16:06|usa_0131|YUM|106|202406|202406|102|199812|202406|17.35|23.79|0|0|2.77|5.37|16.91|151.98|-0.01|-1.46|0|0|2.09|1.93|0|0|0|0|0|0|0|0|0|0|545179245|520000000|0|47804389000|37221260000|0|259182517|132.46|0|
2024-08-18 03:16:09|usa_0132|TRV|162|202406|202406|154|198512|202406|39.52|12.85|0|0|0.99|1.07|1.32|1.86|0.25|0.32|0|0|2.79|1.99|0|0|0|0|0|0|0|0|0|0|36078231784|84270000000|0|-29896814000|46341186000|0|263565282|203.34|0|
2024-08-18 03:16:12|usa_0133|GIS|162|202403|202403|154|198512|202406|19.05|16.02|0|0|1.59|2.01|15.69|4.09|2.04|1.38|0|0|3.03|3.43|0|0|0|0|0|0|0|0|0|0|498113793|418000000|0|51187357900|38594673000|0|234252270|69.03|0|
2024-08-18 03:16:16|usa_0134|AAL|162|202406|202406|42|201312|202406|8.81|18.88|0|0|0.44|0.15|16.24|77.48|-11.48|-6.69|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4163332192|8446000000|0|31430698600|7406535984|0|401223308|11.28|0|
2024-08-18 03:16:19|usa_0135|RTN|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:16:20|usa_0136|SCHW|150|202406|202406|138|198912|202406|32.73|30.42|0|0|4.83|7.2|5|4|0.43|1.29|0|0|0.86|1.36|0|0|0|0|0|0|0|0|0|0|54970815707|117300000000|0|83417924000|134742924007|0|505439821|73.69|0|
2024-08-18 03:16:23|usa_0137|CSX|162|202406|202406|158|198412|202406|31.57|18.38|0|0|1.93|4.5|2.34|5.19|1.04|1.47|0|0|2.16|1.38|0|0|0|0|0|0|0|0|0|0|937356164|1242000000|0|82120843000|64850842965|0|385394658|33.45|0|
2024-08-18 03:16:26|usa_0138|JCI|162|202406|202406|135|199009|202406|32.04|27.38|0|0|0.72|1.68|1.46|2.86|0.61|0.65|0|0|21.15|2.23|0|0|0|0|0|0|0|0|0|0|465018750|862000000|0|55103857300|44402857345|0|348463906|66.47|0|
2024-08-18 03:16:30|usa_0139|NOC|162|202406|202406|134|199012|202406|18.73|29.88|0|0|0.84|1.6|2.64|4.54|0.81|1.14|0|0|2.57|1.76|0|0|0|0|0|0|0|0|0|0|1474277778|3272000000|0|76874719200|63850719230|0|449561216|435.95|0|
2024-08-18 03:16:34|usa_0140|STT|162|202406|202406|138|198912|202406|16.95|13.59|0|0|2.94|1.91|2.38|1.01|0.88|1.35|0|0|1.61|3.65|0|0|0|0|0|0|0|0|0|0|61117342857|114551000000|0|-56631906000|22143094000|0|161231247|74|0|
2024-08-18 03:16:38|usa_0141|NSC|162|202406|202406|158|198412|202406|19.46|27.18|0|0|2.44|4.02|2.11|3.87|0.78|1.36|0|0|2.48|2.52|0|0|0|0|0|0|0|0|0|0|586933562|659000000|0|65473636100|48540636116|0|251331336|214.69|0|
2024-08-18 03:16:42|usa_0142|ETN|162|202406|202406|146|198712|202406|16.57|34.49|0|0|1.15|5.22|2.24|6.5|0.66|0.51|0|0|2.74|1.15|0|0|0|0|0|0|0|0|0|0|504254483|2781000000|0|131915255000|124824255000|0|660512787|313.55|0|
2024-08-18 03:16:45|usa_0143|APD|162|202406|202406|139|198909|202406|51.05|24.11|0|0|2.28|4.75|2.87|3.85|0.7|0.93|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|861389041|2437500000|0|70549156700|57368256725|0|519404072|258.05|0|
2024-08-18 03:16:49|usa_0144|AVGO|64|202403|202403|57|201003|202406|42.64|65.22|0|0|5.97|15.87|6.25|10.09|1.19|1.06|0|0|2.03|1.34|0|0|0|0|0|0|0|0|0|0|4730806452|9809000000|0|763390629400|699256629414|0|6740567352|150.22|0|
2024-08-18 03:16:51|usa_0145|PPG|162|202406|202406|138|198912|202406|24.02|21.7|0|0|1.4|1.68|3.84|3.79|0.77|0.82|0|0|2.52|2.07|0|0|0|0|0|0|0|0|0|0|740403448|1192000000|0|35324870000|29370137000|0|188434061|125.89|0|
2024-08-18 03:16:55|usa_0146|ITW|162|202406|202406|138|198912|202406|29.34|24|0|0|2.3|4.45|6.28|23.41|0.85|2.86|0|0|1.7|2.36|0|0|0|0|0|0|0|0|0|0|1053006172|862000000|0|77965424000|70353424000|0|268959363|236.96|0|
2024-08-18 03:16:58|usa_0147|VLO|162|202406|202406|108|199706|202406|14.38|7.55|0|0|0.25|0.38|1.37|1.91|0.56|0.42|0|0|2.32|2.72|0|0|0|0|0|0|0|0|0|0|1745092385|5246000000|0|58604141100|50223223404|0|475768392|156.76|0|
2024-08-18 03:17:01|usa_0148|ADM|161|202406|202406|136|199006|202406|19.37|10.67|0|0|0.53|0.35|1.49|1.29|0.49|0.48|0|0|1.53|3.14|0|0|0|0|0|0|0|0|0|0|1122411717|764000000|0|39012683900|28903683900|0|267353071|60.45|0|
2024-08-18 03:17:06|usa_0149|SYK|162|202406|202406|138|198912|202406|61.87|38.76|0|0|3.69|6.12|5.77|6.76|0.43|0.62|0|0|0.7|0.93|0|0|0|0|0|0|0|0|0|0|1613399315|1957000000|0|139925904900|129660904850|0|420249104|340.25|0|
2024-08-18 03:17:10|usa_0150|MMC|162|202406|202406|138|198912|202406|25.4|27.28|0|0|2.31|4.44|4.89|8.36|0.71|1.01|0|0|2.54|1.35|0|0|0|0|0|0|0|0|0|0|1003846528|1653000000|0|115748204200|103658204208|0|377897669|210.72|0|
2024-08-18 03:17:14|usa_0151|ALL|130|202406|202406|123|199309|202406|15.84|35.62|0|0|0.82|0.73|1.49|2.56|0.25|0.43|0|0|2.27|2.24|0|0|0|0|0|0|0|0|0|0|4313290000|5887000000|0|47192094500|42136716798|0|233927664|159.66|0|
2024-08-18 03:17:17|usa_0152|ECL|162|202406|202406|144|198806|202406|33.34|44.56|0|0|2.1|4.37|4.91|8.28|0.72|0.91|0|0|1.42|0.94|0|0|0|0|0|0|0|0|0|0|213602299|384000000|0|74901148800|67719948800|0|266964172|238|0|
2024-08-18 03:17:21|usa_0154|CAH|161|202406|202406|145|198803|202406|28.97|45.84|0|0|0.22|0.11|3.28|16|0.67|-1.58|0|0|1.25|2.04|0|0|0|0|0|0|0|0|0|0|1488054167|5133000000|0|23950080000|23990080000|0|209689407|98.32|0|
2024-08-18 03:17:24|usa_0155|CBS|0|||-169|202503|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-08-18 03:17:25|usa_0156|DE|162|202406|202406|139|198909|202406|47.14|11.38|0|0|1.03|1.9|3.18|4.44|2.94|2.86|0|0|2.08|1.55|0|0|0|0|0|0|0|0|0|0|3085268919|8144000000|0|160304640200|102506640194|0|627322832|371.98|0|
2024-08-18 03:17:29|usa_0157|BDX|162|202406|202406|143|198809|202406|33.73|48.09|0|0|2.41|3.44|3.33|2.63|0.71|0.75|0|0|1.47|1.61|0|0|0|0|0|0|0|0|0|0|1217263841|5310000000|0|81565099300|67552099304|0|368474447|233.71|0|
2024-08-18 03:17:32|usa_0158|MU|160|202403|202403|135|198906|202303|25.68|51.58|0|0|2.48|5.6|2.17|2.71|0.26|0.26|0|0|0.42|0.43|0|0|0|0|0|0|0|0|0|0|2818974728|8379000000|0|122696772000|119760910000|0|2617563249|107.99|0|
2024-08-18 03:17:36|usa_0159|VRTX|138|202406|202406|122|199312|202406|86.01|30.42|0|0|21.75|12.13|10.92|6.59|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1793334276|5795500000|0|111469911700|120936931416|0|619501584|468.72|0|
2024-08-18 03:17:39|usa_0160|LUV|162|202406|202406|158|198412|202406|26.67|220.08|0|0|1.36|0.67|2.35|1.68|0.51|0.76|0|0|0.47|2.52|0|0|0|0|0|0|0|0|0|0|3231749648|10002000000|0|15115840500|17141881770|0|276899576|28.61|0|
2024-08-18 03:17:43|usa_0161|AFL|162|202406|202406|158|198412|202406|13.66|9.45|0|0|1.23|2.67|2.22|2.16|0.22|0.28|0|0|1.64|2.06|0|0|0|0|0|0|0|0|0|0|40551896624|72319000000|0|-14861134600|50135865390|0|198444998|89.31|0|
2024-12-09 13:06:59|usa_0000|AAPL|163|202409|202409|137|199009|202412|33.07|39.94|0|0|2.7|9.57|8.61|64.46|0.62|1.87|0|0|1.18|0.41|0|0|0|0|0|0|0|0|0|0|25809365324|65171000000|0|3712184457300|3670960312240|0|10689518860|242.84|0|
2024-12-09 13:07:07|usa_0001|XOM|163|202409|202409|140|198912|202412|16.76|14.14|0|0|1.02|1.4|2.53|1.86|0.22|0.16|0|0|3.42|3.38|0|0|0|0|0|0|0|0|0|0|10365773973|26926000000|0|522582882400|499150882365|0|1650539363|113.57|0|
2024-12-09 13:07:13|usa_0002|MSFT|163|202409|202409|138|199006|202412|31.23|36.6|0|0|8.06|13.04|8.38|11.46|0.34|0.16|0|0|1.62|0.69|0|0|0|0|0|0|0|0|0|0|50742148299|78429000000|0|3264578076500|3298386520000|0|10055026949|443.57|0|
2024-12-09 13:07:17|usa_0003|JNJ|163|202409|202409|140|198912|202412|31.24|24.68|0|0|3.51|4.13|5.14|5.12|0.31|0.51|0|0|2.28|3.26|0|0|0|0|0|0|0|0|0|0|13824419048|20297000000|0|374936190100|359433664380|0|1126580969|149.31|0|
2024-12-09 13:07:24|usa_0004|BRK.B|147|202409|202409|115|199603|202412|23.08|9.51|0|0|2.96|2.24|1.54|1.61|0.22|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60538957895|325212000000|0|816623657800|1014591657800|0|1885490577|470.5|0|
2024-12-09 13:07:28|usa_0005|WFC|163|202409|202409|136|199012|202412|16.93|15.45|0|0|2.65|3.2|2.04|1.5|2.32|1.07|0|0|2.8|2.02|0|0|0|0|0|0|0|0|0|0|109185931429|350248000000|0|113952043700|248670435226|0|1327087585|74.33|0|
2024-12-09 13:07:35|usa_0006|GE|163|202409|202409|140|198912|202412|13.58|30.86|0|0|1.08|2.52|2.11|10.07|3.17|1.06|0|0|5.26|0.52|0|0|0|0|0|0|0|0|0|0|63706353741|15956000000|0|194224180500|190029180520|0|766831030|175.58|0|
2024-12-09 13:07:40|usa_0007|JPM|163|202409|202409|136|199012|202412|14.57|13.77|0|0|2.33|4.14|1.45|2.15|1.74|1.33|0|0|3.73|1.86|0|0|0|0|0|0|0|0|0|0|276966208633|757724000000|0|421123601300|696402601344|0|2131511888|247.36|0|
2024-12-09 13:07:45|usa_0008|PG|163|202409|202409|138|199006|202412|25.31|29.97|0|0|2.63|5.12|5.36|8.02|0.7|0.7|0|0|2.38|2.28|0|0|0|0|0|0|0|0|0|0|6007958621|12156000000|0|434441348300|409353348294|0|1212421094|173.82|0|
2024-12-09 13:07:50|usa_0000|AAPL|163|202409|202409|137|199009|202412|33.07|39.94|0|0|2.7|9.57|8.61|64.46|0.62|1.87|0|0|1.18|0.41|0|0|0|0|0|0|0|0|0|0|25809365324|65171000000|0|3712184457300|3670960312240|0|10689518860|242.84|0|
2024-12-09 13:07:50|usa_0009|PFE|163|202409|202409|136|199012|202412|25.2|34.77|0|0|3.91|2.46|4.66|1.58|0.48|0.72|0|0|3.18|6.53|0|0|0|0|0|0|0|0|0|0|14542115862|9952000000|0|202748652700|145786180000|0|1274536206|25.73|0|
2024-12-09 13:07:55|usa_0001|XOM|163|202409|202409|140|198912|202412|16.76|14.14|0|0|1.02|1.4|2.53|1.86|0.22|0.16|0|0|3.42|3.38|0|0|0|0|0|0|0|0|0|0|10365773973|26926000000|0|522582882400|499150882365|0|1650539363|113.57|0|
2024-12-09 13:07:56|usa_0010|CVX|127|202409|202409|124|199312|202412|20.41|17.06|0|0|1.1|1.47|2.04|1.77|0.27|0.17|0|0|3.86|4.2|0|0|0|0|0|0|0|0|0|0|8137024194|4703000000|0|298747013100|276781013092|0|1171365733|155.24|0|
2024-12-09 13:08:00|usa_0002|MSFT|163|202409|202409|138|199006|202412|31.23|36.6|0|0|8.06|13.04|8.38|11.46|0.34|0.16|0|0|1.62|0.69|0|0|0|0|0|0|0|0|0|0|50742148299|78429000000|0|3264578076500|3298386520000|0|10055026949|443.57|0|
2024-12-09 13:08:02|usa_0011|VZ|163|202409|202409|136|199012|202412|35.76|18.26|0|0|1.42|1.33|3.73|1.85|2.02|1.56|0|0|4.91|6.31|0|0|0|0|0|0|0|0|0|0|3852822759|4987000000|0|325357866300|178361866331|0|729673923|42.37|0|
2024-12-09 13:08:05|usa_0003|JNJ|163|202409|202409|140|198912|202412|31.24|24.68|0|0|3.51|4.13|5.14|5.12|0.31|0.51|0|0|2.28|3.26|0|0|0|0|0|0|0|0|0|0|13824419048|20297000000|0|374936190100|359433664380|0|1126580969|149.31|0|
2024-12-09 13:08:08|usa_0012|DIS|163|202409|202409|149|198709|202412|59.51|43.07|0|0|2.44|2.34|3.03|2.1|0.5|0.46|0|0|0.9|0.64|0|0|0|0|0|0|0|0|0|0|3756580142|6002000000|0|256029944500|211116407202|0|1281940420|116.73|0|
2024-12-09 13:08:10|usa_0004|BRK.B|147|202409|202409|115|199603|202412|23.08|9.51|0|0|2.96|2.24|1.54|1.61|0.22|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60538957895|325212000000|0|816623657800|1014591657800|0|1885490577|470.5|0|
2024-12-09 13:08:13|usa_0013|T|163|202409|202409|140|198912|202412|16.64|19.41|0|0|1.33|1.41|1.87|1.67|0.89|1.26|0|0|6.17|4.65|0|0|0|0|0|0|0|0|0|0|4930180952|2586000000|0|313680906100|171324664836|0|816680894|23.88|0|
2024-12-09 13:08:16|usa_0005|WFC|163|202409|202409|136|199012|202412|16.93|15.45|0|0|2.65|3.2|2.04|1.5|2.32|1.07|0|0|2.8|2.02|0|0|0|0|0|0|0|0|0|0|109185931429|350248000000|0|113952043700|248670435226|0|1327087585|74.33|0|
2024-12-09 13:08:19|usa_0014|MRK|163|202409|202409|140|198912|202412|31.85|21.61|0|0|3.96|4.15|6.05|5.86|0.46|0.86|0|0|3.03|2.99|0|0|0|0|0|0|0|0|0|0|7253701379|14593000000|0|284376134000|261026983009|0|1219879052|103.09|0|
2024-12-09 13:08:20|usa_0006|GE|163|202409|202409|140|198912|202412|13.58|30.86|0|0|1.08|2.52|2.11|10.07|3.17|1.06|0|0|5.26|0.52|0|0|0|0|0|0|0|0|0|0|63706353741|15956000000|0|194224180500|190029180520|0|766831030|175.58|0|
2024-12-09 13:08:26|usa_0007|JPM|163|202409|202409|136|199012|202412|14.57|13.77|0|0|2.33|4.14|1.45|2.15|1.74|1.33|0|0|3.73|1.86|0|0|0|0|0|0|0|0|0|0|276966208633|757724000000|0|421123601300|696402601344|0|2131511888|247.36|0|
2024-12-09 13:08:25|usa_0015|BAC|131|202409|202409|128|199212|202412|19.16|17|0|0|2.62|3.78|1.49|1.32|1.68|1.13|0|0|3|2.14|0|0|0|0|0|0|0|0|0|0|210219679389|619459000000|0|99169121300|359449894650|0|1673766013|46.75|0|
2024-12-09 13:08:30|usa_0008|PG|163|202409|202409|138|199006|202412|25.31|29.97|0|0|2.63|5.12|5.36|8.02|0.7|0.7|0|0|2.38|2.28|0|0|0|0|0|0|0|0|0|0|6007958621|12156000000|0|434441348300|409353348294|0|1212421094|173.82|0|
2024-12-09 13:08:31|usa_0016|KO|163|202409|202409|140|198912|202412|31.26|25.84|0|0|4.79|5.83|9.56|10.16|0.99|1.74|0|0|2.29|3.1|0|0|0|0|0|0|0|0|0|0|8563812838|18164000000|0|299102552700|269504300000|0|1050759760|62.53|0|
2024-12-09 13:08:36|usa_0017|FB|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:08:35|usa_0009|PFE|163|202409|202409|136|199012|202412|25.2|34.77|0|0|3.91|2.46|4.66|1.58|0.48|0.72|0|0|3.18|6.53|0|0|0|0|0|0|0|0|0|0|14542115862|9952000000|0|202748652700|145786180000|0|1274536206|25.73|0|
2024-12-09 13:08:37|usa_0018|C|155|202409|202409|152|198612|202412|17.69|20.92|0|0|1.88|1.74|1.56|0.71|1.96|1.63|0|0|2.61|3.02|0|0|0|0|0|0|0|0|0|0|221015203571|534959000000|0|-40914244700|136454755320|0|1017484694|72.15|0|
2024-12-09 13:08:41|usa_0010|CVX|127|202409|202409|124|199312|202412|20.41|17.06|0|0|1.1|1.47|2.04|1.77|0.27|0.17|0|0|3.86|4.2|0|0|0|0|0|0|0|0|0|0|8137024194|4703000000|0|298747013100|276781013092|0|1171365733|155.24|0|
2024-12-09 13:08:42|usa_0019|HD|163|202409|202409|139|198912|202409|27.19|26.84|0|0|1.54|2.53|39.45|67.6|3.7|9.43|0|0|1.33|2.25|0|0|0|0|0|0|0|0|0|0|2089952414|1531000000|0|444156276300|0|0|0||0|
2024-12-09 13:08:45|usa_0011|VZ|163|202409|202409|136|199012|202412|35.76|18.26|0|0|1.42|1.33|3.73|1.85|2.02|1.56|0|0|4.91|6.31|0|0|0|0|0|0|0|0|0|0|3852822759|4987000000|0|325357866300|178361866331|0|729673923|42.37|0|
2024-12-09 13:08:47|usa_0020|INTC|163|202409|202409|139|198912|202409|22.99|103.96|0|0|3.58|1.65|3.46|0.91|0.18|0.5|0|0|1.78|2.39|0|0|0|0|0|0|0|0|0|0|12231493197|24086000000|0|121709960000|90144280000|0|1694563528|20.92|0|
2024-12-09 13:08:50|usa_0012|DIS|163|202409|202409|149|198709|202412|59.51|43.07|0|0|2.44|2.34|3.03|2.1|0.5|0.46|0|0|0.9|0.64|0|0|0|0|0|0|0|0|0|0|3756580142|6002000000|0|256029944500|211116407202|0|1281940420|116.73|0|
2024-12-09 13:08:52|usa_0021|GILD|137|202409|202409|92|200112|202412|48.09|1023.67|0|0|18.18|4.08|7.45|6.22|0.67|1.26|0|0|3.31|3.32|0|0|0|0|0|0|0|0|0|0|5096101519|5037000000|0|132946477400|114793980000|0|664021490|92.13|0|
2024-12-09 13:08:54|usa_0013|T|163|202409|202409|140|198912|202412|16.64|19.41|0|0|1.33|1.41|1.87|1.67|0.89|1.26|0|0|6.17|4.65|0|0|0|0|0|0|0|0|0|0|4930180952|2586000000|0|313680906100|171324664836|0|816680894|23.88|0|
2024-12-09 13:08:58|usa_0014|MRK|163|202409|202409|140|198912|202412|31.85|21.61|0|0|3.96|4.15|6.05|5.86|0.46|0.86|0|0|3.03|2.99|0|0|0|0|0|0|0|0|0|0|7253701379|14593000000|0|284376134000|261026983009|0|1219879052|103.09|0|
2024-12-09 13:08:57|usa_0022|CMCSA|163|202409|202409|105|199809|202412|118.09|11.6|0|0|2.5|1.39|2.73|1.93|0.67|1.18|0|0|1.19|2.83|0|0|0|0|0|0|0|0|0|0|3270291216|8814000000|0|258433201000|165454152880|0|819014521|43.15|0|
2024-12-09 13:09:03|usa_0023|GOOGL|84|202409|202409|81|200409|202412|39.3|23.17|0|0|8.18|6.54|6.88|6.81|0.04|0.03|0|0|0.2|0.23|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2056275110000|2142643440000|0|4996194548|174.71|0|
2024-12-09 13:09:03|usa_0015|BAC|131|202409|202409|128|199212|202412|19.16|17|0|0|2.62|3.78|1.49|1.32|1.68|1.13|0|0|3|2.14|0|0|0|0|0|0|0|0|0|0|210219679389|619459000000|0|99169121300|359449894650|0|1673766013|46.75|0|
2024-12-09 13:09:08|usa_0024|GOOG|84|202409|202409|43|201403|202412|29.66|23.41|0|0|6.37|6.61|5.1|6.88|0.04|0.03|0|0|0.19|0.23|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2078064090000|2164473360000|0|3455705992|176.49|0|
2024-12-09 13:09:09|usa_0016|KO|163|202409|202409|140|198912|202412|31.26|25.84|0|0|4.79|5.83|9.56|10.16|0.99|1.74|0|0|2.29|3.1|0|0|0|0|0|0|0|0|0|0|8563812838|18164000000|0|299102552700|269504300000|0|1050759760|62.53|0|
2024-12-09 13:09:14|usa_0017|FB|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:09:11|usa_0025|IBM|163|202409|202409|136|199012|202412|25.96|34.65|0|0|1.59|3.54|5.6|9|1.61|2.31|0|0|2.71|2.8|0|0|0|0|0|0|0|0|0|0|9248724138|13702000000|0|263061543400|220102543408|0|1012467363|238.04|0|
2024-12-09 13:09:15|usa_0018|C|155|202409|202409|152|198612|202412|17.69|20.92|0|0|1.88|1.74|1.56|0.71|1.96|1.63|0|0|2.61|3.02|0|0|0|0|0|0|0|0|0|0|221015203571|534959000000|0|-40914244700|136454755320|0|1017484694|72.15|0|
2024-12-09 13:09:17|usa_0026|PEP|163|202409|202409|160|198412|202412|24.81|23.27|0|0|2.17|2.37|7.66|11.13|1.42|2.31|0|0|2.1|3.38|0|0|0|0|0|0|0|0|0|0|4397144521|8051000000|0|253601144300|216645670000|0|879466681|157.79|0|
2024-12-09 13:09:19|usa_0019|HD|163|202409|202409|139|198912|202409|27.19|26.84|0|0|1.54|2.53|39.45|67.6|3.7|9.43|0|0|1.33|2.25|0|0|0|0|0|0|0|0|0|0|2089952414|1531000000|0|444156276300|0|0|0||0|
2024-12-09 13:09:23|usa_0027|AMZN|115|202409|202409|84|200312|202412|235.28|48.61|0|0|4.45|3.91|106.39|9.21|3.49|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19432481929|88051000000|0|2354061947300|2386312330000|0|9967258110|227.03|0|
2024-12-09 13:09:23|usa_0020|INTC|163|202409|202409|139|198912|202409|22.99|103.96|0|0|3.58|1.65|3.46|0.91|0.18|0.5|0|0|1.78|2.39|0|0|0|0|0|0|0|0|0|0|12231493197|24086000000|0|121709960000|90144280000|0|1694563528|20.92|0|
2024-12-09 13:09:26|usa_0028|ORCL|163|202406|202406|138|199003|202409|27.8|49.56|0|0|5.35|9.72|14.45|47.35|0.88|7.81|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17345722572|10911000000|0|586242725100|0|0|0||0|
2024-12-09 13:09:29|usa_0021|GILD|137|202409|202409|92|200112|202412|48.09|1023.67|0|0|18.18|4.08|7.45|6.22|0.67|1.26|0|0|3.31|3.32|0|0|0|0|0|0|0|0|0|0|5096101519|5037000000|0|132946477400|114793980000|0|664021490|92.13|0|
2024-12-09 13:09:32|usa_0029|CSCO|149|202409|202409|137|199006|202409|39.61|21.92|0|0|6.44|4.21|7.1|4.87|0.34|0.71|0|0|2.77|2.9|0|0|0|0|0|0|0|0|0|0|21854787245|18671000000|0|235288637700|0|0|0||0|
2024-12-09 13:09:34|usa_0022|CMCSA|163|202409|202409|105|199809|202412|118.09|11.6|0|0|2.5|1.39|2.73|1.93|0.67|1.18|0|0|1.19|2.83|0|0|0|0|0|0|0|0|0|0|3270291216|8814000000|0|258433201000|165454152880|0|819014521|43.15|0|
2024-12-09 13:09:37|usa_0030|V|74|202409|202409|65|200809|202412|34.19|31.96|0|0|13.38|17.56|7.93|15.79|0.35|0.53|0|0|0.64|0.69|0|0|0|0|0|0|0|0|0|0|9232129861|15175000000|0|608550527900|603883793961|0|1833528883|311.01|0|
2024-12-09 13:09:38|usa_0023|GOOGL|84|202409|202409|81|200409|202412|39.3|23.17|0|0|8.18|6.54|6.88|6.81|0.04|0.03|0|0|0.2|0.23|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2056275110000|2142643440000|0|4996194548|174.71|0|
2024-12-09 13:09:42|usa_0024|GOOG|84|202409|202409|43|201403|202412|29.66|23.41|0|0|6.37|6.61|5.1|6.88|0.04|0.03|0|0|0.19|0.23|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2078064090000|2164473360000|0|3455705992|176.49|0|
2024-12-09 13:09:40|usa_0031|WMT|163|202409|202409|139|198912|202409|25.98|42.48|0|0|0.8|0.98|5.38|7.48|0.62|0.46|0|0|1.23|0.99|0|0|0|0|0|0|0|0|0|0|5312501351|10049000000|0|695512685800|0|0|0||0|
2024-12-09 13:09:45|usa_0025|IBM|163|202409|202409|136|199012|202412|25.96|34.65|0|0|1.59|3.54|5.6|9|1.61|2.31|0|0|2.71|2.8|0|0|0|0|0|0|0|0|0|0|9248724138|13702000000|0|263061543400|220102543408|0|1012467363|238.04|0|
2024-12-09 13:09:46|usa_0032|PM|75|202409|202409|67|200803|202412|17.65|20.72|0|0|4.59|5.45|128.19|1328.82|1.85|-5.08|0|0|4.64|4.02|0|0|0|0|0|0|0|0|0|0|3661521739|4258000000|0|249944048700|202998552576|0|671607007|130.56|0|
2024-12-09 13:09:49|usa_0026|PEP|163|202409|202409|160|198412|202412|24.81|23.27|0|0|2.17|2.37|7.66|11.13|1.42|2.31|0|0|2.1|3.38|0|0|0|0|0|0|0|0|0|0|4397144521|8051000000|0|253601144300|216645670000|0|879466681|157.79|0|
2024-12-09 13:09:51|usa_0033|AMGN|163|202409|202409|139|199003|202412|47.83|34.9|0|0|7.69|4.52|9.02|19.47|1.72|8.02|0|0|2.37|3.3|0|0|0|0|0|0|0|0|0|0|10279500000|9011000000|0|197907663400|146511750000|0|1029873777|272.58|0|
2024-12-09 13:09:54|usa_0027|AMZN|115|202409|202409|84|200312|202412|235.28|48.61|0|0|4.45|3.91|106.39|9.21|3.49|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19432481929|88051000000|0|2354061947300|2386312330000|0|9967258110|227.03|0|
2024-12-09 13:09:59|usa_0028|ORCL|163|202406|202406|138|199003|202409|27.8|49.56|0|0|5.35|9.72|14.45|47.35|0.88|7.81|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17345722572|10911000000|0|586242725100|0|0|0||0|
2024-12-09 13:09:58|usa_0034|CVS|163|202409|202409|156|198512|202412|24.49|14.03|0|0|0.56|0.19|2.49|0.93|0.48|0.87|0|0|1.92|4.81|0|0|0|0|0|0|0|0|0|0|3536625850|9680000000|0|125593356200|69554820000|0|636299029|55.29|0|
2024-12-09 13:10:04|usa_0029|CSCO|149|202409|202409|137|199006|202409|39.61|21.92|0|0|6.44|4.21|7.1|4.87|0.34|0.71|0|0|2.77|2.9|0|0|0|0|0|0|0|0|0|0|21854787245|18671000000|0|235288637700|0|0|0||0|
2024-12-09 13:10:05|usa_0035|UNH|159|202409|202409|156|198512|202412|20.71|35.81|0|0|1.07|1.31|4.13|5.35|0.51|0.83|0|0|0.61|1.45|0|0|0|0|0|0|0|0|0|0|9465544586|37134000000|0|556602657000|507299260000|0|1967560455|549.62|0|
2024-12-09 13:10:09|usa_0030|V|74|202409|202409|65|200809|202412|34.19|31.96|0|0|13.38|17.56|7.93|15.79|0.35|0.53|0|0|0.64|0.69|0|0|0|0|0|0|0|0|0|0|9232129861|15175000000|0|608550527900|603883793961|0|1833528883|311.01|0|
2024-12-09 13:10:12|usa_0036|QCOM|140|202409|202409|126|199306|202412|120.87|17.74|0|0|6.79|4.63|8.11|6.74|0.97|0.56|0|0|2|2.1|0|0|0|0|0|0|0|0|0|0|8091878261|13300000000|0|178549610000|177534630000|0|1396183198|159.51|0|
2024-12-09 13:10:13|usa_0031|WMT|163|202409|202409|139|198912|202409|25.98|42.48|0|0|0.8|0.98|5.38|7.48|0.62|0.46|0|0|1.23|0.99|0|0|0|0|0|0|0|0|0|0|5312501351|10049000000|0|695512685800|0|0|0||0|
2024-12-09 13:10:18|usa_0032|PM|75|202409|202409|67|200803|202412|17.65|20.72|0|0|4.59|5.45|128.19|1328.82|1.85|-5.08|0|0|4.64|4.02|0|0|0|0|0|0|0|0|0|0|3661521739|4258000000|0|249944048700|202998552576|0|671607007|130.56|0|
2024-12-09 13:10:17|usa_0037|SLB|163|202409|202409|147|198803|202412|41.08|13.17|0|0|2.68|1.64|3.65|2.69|0.48|0.6|0|0|2.21|2.69|0|0|0|0|0|0|0|0|0|0|3143379703|4462000000|0|67519840100|57841840128|0|469330768|40.96|0|
2024-12-09 13:10:21|usa_0033|AMGN|163|202409|202409|139|199003|202412|47.83|34.9|0|0|7.69|4.52|9.02|19.47|1.72|8.02|0|0|2.37|3.3|0|0|0|0|0|0|0|0|0|0|10279500000|9011000000|0|197907663400|146511750000|0|1029873777|272.58|0|
2024-12-09 13:10:25|usa_0034|CVS|163|202409|202409|156|198512|202412|24.49|14.03|0|0|0.56|0.19|2.49|0.93|0.48|0.87|0|0|1.92|4.81|0|0|0|0|0|0|0|0|0|0|3536625850|9680000000|0|125593356200|69554820000|0|636299029|55.29|0|
2024-12-09 13:10:25|usa_0038|BA|163|202409|202409|120|198912|201912|31.36|50.06|0|0|0.97|1.29|43.86|1638.42|2.45|-2.45|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7483089041|10470000000|0|162244358300|95097307494|0|2493304182|153.93|0|
2024-12-09 13:10:30|usa_0035|UNH|159|202409|202409|156|198512|202412|20.71|35.81|0|0|1.07|1.31|4.13|5.35|0.51|0.83|0|0|0.61|1.45|0|0|0|0|0|0|0|0|0|0|9465544586|37134000000|0|556602657000|507299260000|0|1967560455|549.62|0|
2024-12-09 13:10:31|usa_0039|MDT|164|202409|202409|154|198603|202409|31.24|27.29|0|0|4.69|3.54|4.84|2.36|0.38|0.58|0|0|1.36|3.11|0|0|0|0|0|0|0|0|0|0|4830729252|7989000000|0|134976873100|0|0|0||0|
2024-12-09 13:10:35|usa_0036|QCOM|140|202409|202409|126|199306|202412|120.87|17.74|0|0|6.79|4.63|8.11|6.74|0.97|0.56|0|0|2|2.1|0|0|0|0|0|0|0|0|0|0|8091878261|13300000000|0|178549610000|177534630000|0|1396183198|159.51|0|
2024-12-09 13:10:38|usa_0040|MMM|163|202409|202409|140|198912|202412|17.43|16.81|0|0|2|2.13|4.81|15.62|0.69|2.84|0|0|3.38|2.71|0|0|0|0|0|0|0|0|0|0|2235388889|7295000000|0|78432195200|72486195246|0|413929594|133.11|0|
2024-12-09 13:10:39|usa_0037|SLB|163|202409|202409|147|198803|202412|41.08|13.17|0|0|2.68|1.64|3.65|2.69|0.48|0.6|0|0|2.21|2.69|0|0|0|0|0|0|0|0|0|0|3143379703|4462000000|0|67519840100|57841840128|0|469330768|40.96|0|
2024-12-09 13:10:45|usa_0041|UTX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:10:46|usa_0042|ACT|17|202409|202409|13|202109|202412|6.76|8.16|0|0|3.77|4.67|0.96|1.07|0.17|0.15|0|0|1.8|2.04|0|0|0|0|0|0|0|0|0|0|5698694200|6327312000|0|-196693400|5418106000|0|17948118|35.08|0|
2024-12-09 13:10:45|usa_0038|BA|163|202409|202409|120|198912|201912|31.36|50.06|0|0|0.97|1.29|43.86|1638.42|2.45|-2.45|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7483089041|10470000000|0|162244358300|95097307494|0|2493304182|153.93|0|
2024-12-09 13:10:49|usa_0039|MDT|164|202409|202409|154|198603|202409|31.24|27.29|0|0|4.69|3.54|4.84|2.36|0.38|0.58|0|0|1.36|3.11|0|0|0|0|0|0|0|0|0|0|4830729252|7989000000|0|134976873100|0|0|0||0|
2024-12-09 13:10:49|usa_0043|BMY|151|202409|202409|133|199012|202403|28.4|14.05|0|0|3.7|2.54|6.1|7.03|0.58|2.9|0|0|3.51|4.04|0|0|0|0|0|0|0|0|0|0|5738716312|8094000000|0|162149132400|120446106976|0|655331943|59.38|0|
2024-12-09 13:10:55|usa_0040|MMM|163|202409|202409|140|198912|202412|17.43|16.81|0|0|2|2.13|4.81|15.62|0.69|2.84|0|0|3.38|2.71|0|0|0|0|0|0|0|0|0|0|2235388889|7295000000|0|78432195200|72486195246|0|413929594|133.11|0|
2024-12-09 13:10:59|usa_0041|UTX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:10:55|usa_0044|MO|163|202409|202409|140|198912|202412|10.93|9.67|0|0|2.96|4.89|7.47|27.6|1.03|-7.25|0|0|13.05|6.91|0|0|0|0|0|0|0|0|0|0|2475841497|1897000000|0|120454681200|97242021516|0|450948970|57.32|0|
2024-12-09 13:11:01|usa_0042|ACT|17|202409|202409|13|202109|202412|6.76|8.16|0|0|3.77|4.67|0.96|1.07|0.17|0.15|0|0|1.8|2.04|0|0|0|0|0|0|0|0|0|0|5698694200|6327312000|0|-196693400|5418106000|0|17948118|35.08|0|
2024-12-09 13:11:03|usa_0043|BMY|151|202409|202409|133|199012|202403|28.4|14.05|0|0|3.7|2.54|6.1|7.03|0.58|2.9|0|0|3.51|4.04|0|0|0|0|0|0|0|0|0|0|5738716312|8094000000|0|162149132400|120446106976|0|655331943|59.38|0|
2024-12-09 13:11:02|usa_0045|BIIB|163|202409|202409|133|199109|202412|63.56|14.25|0|0|9.54|2.4|3.82|1.41|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1439755466|1699200000|0|27586291200|22988546000|0|258312667|157.78|0|
2024-12-09 13:11:09|usa_0044|MO|163|202409|202409|140|198912|202412|10.93|9.67|0|0|2.96|4.89|7.47|27.6|1.03|-7.25|0|0|13.05|6.91|0|0|0|0|0|0|0|0|0|0|2475841497|1897000000|0|120454681200|97242021516|0|450948970|57.32|0|
2024-12-09 13:11:09|usa_0046|UNP|163|202409|202409|160|198412|202412|18.44|21.45|0|0|2.44|5.86|3.09|8.54|0.97|1.89|0|0|2.64|2.24|0|0|0|0|0|0|0|0|0|0|784761905|967000000|0|172049354100|141755711773|0|631785969|233.57|0|
2024-12-09 13:11:14|usa_0045|BIIB|163|202409|202409|133|199109|202412|63.56|14.25|0|0|9.54|2.4|3.82|1.41|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1439755466|1699200000|0|27586291200|22988546000|0|258312667|157.78|0|
2024-12-09 13:11:16|usa_0047|ABBV|55|202409|202409|48|201212|202412|27.63|61.18|0|0|4.45|5.63|23.87|51.62|3.78|11.78|0|0|3.61|3.52|0|0|0|0|0|0|0|0|0|0|9542810250|7285000000|0|375185449500|311346159474|0|1259206321|176.19|0|
2024-12-09 13:11:20|usa_0046|UNP|163|202409|202409|160|198412|202412|18.44|21.45|0|0|2.44|5.86|3.09|8.54|0.97|1.89|0|0|2.64|2.24|0|0|0|0|0|0|0|0|0|0|784761905|967000000|0|172049354100|141755711773|0|631785969|233.57|0|
2024-12-09 13:11:20|usa_0048|MCD|163|202409|202409|140|198912|202412|21.59|26.25|0|0|3.66|8.34|5.73|153.06|-0.6|-7.65|0|0|1.76|2.27|0|0|0|0|0|0|0|0|0|0|1539135374|1221000000|0|252619957900|214254957906|0|1109414821|298.98|0|
2024-12-09 13:11:25|usa_0049|CELG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:11:24|usa_0047|ABBV|55|202409|202409|48|201212|202412|27.63|61.18|0|0|4.45|5.63|23.87|51.62|3.78|11.78|0|0|3.61|3.52|0|0|0|0|0|0|0|0|0|0|9542810250|7285000000|0|375185449500|311346159474|0|1259206321|176.19|0|
2024-12-09 13:11:26|usa_0050|MA|90|202409|202409|75|200603|202412|44.62|39.98|0|0|11.57|18.09|27.15|65.21|0.93|2.47|0|0|0.42|0.5|0|0|0|0|0|0|0|0|0|0|5316715651|11401000000|0|492152931700|486138726108|0|1403059571|528.57|0|
2024-12-09 13:11:27|usa_0048|MCD|163|202409|202409|140|198912|202412|21.59|26.25|0|0|3.66|8.34|5.73|153.06|-0.6|-7.65|0|0|1.76|2.27|0|0|0|0|0|0|0|0|0|0|1539135374|1221000000|0|252619957900|214254957906|0|1109414821|298.98|0|
2024-12-09 13:11:33|usa_0049|CELG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:11:35|usa_0050|MA|90|202409|202409|75|200603|202412|44.62|39.98|0|0|11.57|18.09|27.15|65.21|0.93|2.47|0|0|0.42|0.5|0|0|0|0|0|0|0|0|0|0|5316715651|11401000000|0|492152931700|486138726108|0|1403059571|528.57|0|
2024-12-09 13:11:32|usa_0051|WBA|163|202406|202406|134|199006|202312|37.54|32.06|0|0|0.76|0.05|3.68|0.75|0.32|0.91|0|0|1.97|11.09|0|0|0|0|0|0|0|0|0|0|1375717123|3109000000|0|15973846200|0|0|0||0|
2024-12-09 13:11:38|usa_0052|GS|103|202406|202406|100|199909|202409|13.68|15.38|0|0|2.54|3.39|1.58|1.49|3.93|2.88|0|0|1.25|2.15|0|0|0|0|0|0|0|0|0|0|79917745098|178653000000|0|344639163500|0|0|0||0|
2024-12-09 13:11:38|usa_0051|WBA|163|202406|202406|134|199006|202312|37.54|32.06|0|0|0.76|0.05|3.68|0.75|0.32|0.91|0|0|1.97|11.09|0|0|0|0|0|0|0|0|0|0|1375717123|3109000000|0|15973846200|0|0|0||0|
2024-12-09 13:11:43|usa_0052|GS|103|202406|202406|100|199909|202409|13.68|15.38|0|0|2.54|3.39|1.58|1.49|3.93|2.88|0|0|1.25|2.15|0|0|0|0|0|0|0|0|0|0|79917745098|178653000000|0|344639163500|0|0|0||0|
2024-12-09 13:11:43|usa_0053|COP|163|202409|202409|140|198912|202412|16.05|12.27|0|0|1.05|2.2|1.68|2.38|0.76|0.37|0|0|3.93|3.02|0|0|0|0|0|0|0|0|0|0|3097287671|6792000000|0|130309188300|118797188250|0|697383511|103.22|0|
2024-12-09 13:11:47|usa_0053|COP|163|202409|202409|140|198912|202412|16.05|12.27|0|0|1.05|2.2|1.68|2.38|0.76|0.37|0|0|3.93|3.02|0|0|0|0|0|0|0|0|0|0|3097287671|6792000000|0|130309188300|118797188250|0|697383511|103.22|0|
2024-12-09 13:11:49|usa_0054|HON|163|202409|202409|160|198412|202412|26.72|26.14|0|0|1.51|3.93|3.88|8.46|0.76|1.77|0|0|2.56|1.93|0|0|0|0|0|0|0|0|0|0|4035383562|10919000000|0|167688006400|147203006412|0|1091973352|226.38|0|
2024-12-09 13:11:52|usa_0054|HON|163|202409|202409|160|198412|202412|26.72|26.14|0|0|1.51|3.93|3.88|8.46|0.76|1.77|0|0|2.56|1.93|0|0|0|0|0|0|0|0|0|0|4035383562|10919000000|0|167688006400|147203006412|0|1091973352|226.38|0|
2024-12-09 13:11:55|usa_0055|AIG|163|202409|202409|158|198412|202406|28.92|11.08|0|0|1.36|0.99|2.05|1.05|0.95|0.22|0|0|3.03|2.01|0|0|0|0|0|0|0|0|0|0|200341198563|32976000000|0|24244015900|47624704844|0|306931674|75.56|0|
2024-12-09 13:11:57|usa_0055|AIG|163|202409|202409|158|198412|202406|28.92|11.08|0|0|1.36|0.99|2.05|1.05|0.95|0.22|0|0|3.03|2.01|0|0|0|0|0|0|0|0|0|0|200341198563|32976000000|0|24244015900|47624704844|0|306931674|75.56|0|
2024-12-09 13:12:02|usa_0056|LOW|163|202409|202409|139|198912|202409|23.7|22.19|0|0|0.94|1.78|9.74|302.67|0.11|-2.64|0|0|1.19|1.72|0|0|0|0|0|0|0|0|0|0|1280405757|3271000000|0|180745640400|0|0|0||0|
2024-12-09 13:12:03|usa_0056|LOW|163|202409|202409|139|198912|202409|23.7|22.19|0|0|0.94|1.78|9.74|302.67|0.11|-2.64|0|0|1.19|1.72|0|0|0|0|0|0|0|0|0|0|1280405757|3271000000|0|180745640400|0|0|0||0|
2024-12-09 13:12:08|usa_0057|USB|163|202409|202409|140|198912|202412|16.24|15.96|0|0|5.46|3|4.69|1.56|1.68|1.33|0|0|2.62|3.78|0|0|0|0|0|0|0|0|0|0|42433724553|155660000000|0|11559454100|81438453088|0|388980903|52.18|0|
2024-12-09 13:12:08|usa_0057|USB|163|202409|202409|140|198912|202412|16.24|15.96|0|0|5.46|3|4.69|1.56|1.68|1.33|0|0|2.62|3.78|0|0|0|0|0|0|0|0|0|0|42433724553|155660000000|0|11559454100|81438453088|0|388980903|52.18|0|
2024-12-09 13:12:13|usa_0058|EBAY|107|202409|202409|104|199812|202412|154.8|15.98|0|0|16.31|3.16|5.93|5.62|0.72|1.37|0|0|1.54|1.7|0|0|0|0|0|0|0|0|0|0|4617189962|4891000000|0|33000980000|30664840000|0|281892420|63.62|0|
2024-12-09 13:12:13|usa_0058|EBAY|107|202409|202409|104|199812|202412|154.8|15.98|0|0|16.31|3.16|5.93|5.62|0.72|1.37|0|0|1.54|1.7|0|0|0|0|0|0|0|0|0|0|4617189962|4891000000|0|33000980000|30664840000|0|281892420|63.62|0|
2024-12-09 13:12:18|usa_0059|SBUX|136|202409|202409|129|199209|202412|112.19|30.24|0|0|3.8|3.15|9.16|67.38|-0.08|-2.09|0|0|1.62|2.32|0|0|0|0|0|0|0|0|0|0|1457479917|3543200000|0|125537218000|113474685000|0|751768106|100.11|0|
2024-12-09 13:12:18|usa_0059|SBUX|136|202409|202409|129|199209|202412|112.19|30.24|0|0|3.8|3.15|9.16|67.38|-0.08|-2.09|0|0|1.62|2.32|0|0|0|0|0|0|0|0|0|0|1457479917|3543200000|0|125537218000|113474685000|0|751768106|100.11|0|
2024-12-09 13:12:23|usa_0060|AXP|163|202409|202409|144|198812|202412|17.07|22.37|0|0|2.08|3.39|3.75|7.21|3.36|1.85|0|0|1.98|0.89|0|0|0|0|0|0|0|0|0|0|17438242857|48684000000|0|220463205200|214008960000|0|744258068|303.99|0|
2024-12-09 13:12:23|usa_0060|AXP|163|202409|202409|144|198812|202412|17.07|22.37|0|0|2.08|3.39|3.75|7.21|3.36|1.85|0|0|1.98|0.89|0|0|0|0|0|0|0|0|0|0|17438242857|48684000000|0|220463205200|214008960000|0|744258068|303.99|0|
2024-12-09 13:12:29|usa_0061|TWX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:12:29|usa_0061|TWX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:12:31|usa_0062|LLY|163|202409|202409|140|198912|202412|33.85|89.37|0|0|5.2|18.29|11.29|55.11|0.9|2.19|0|0|2.57|0.63|0|0|0|0|0|0|0|0|0|0|3251702055|3518400000|0|812490782300|743914993500|0|4049382655|826.71|0|
2024-12-09 13:12:31|usa_0062|LLY|163|202409|202409|140|198912|202412|33.85|89.37|0|0|5.2|18.29|11.29|55.11|0.9|2.19|0|0|2.57|0.63|0|0|0|0|0|0|0|0|0|0|3251702055|3518400000|0|812490782300|743914993500|0|4049382655|826.71|0|
2024-12-09 13:12:38|usa_0063|ABT|163|202409|202409|136|199012|202412|24.41|35.14|0|0|2.47|4.9|3.44|5.04|0.51|0.38|0|0|3.55|1.9|0|0|0|0|0|0|0|0|0|0|3796656310|7788000000|0|207926102000|200503102040|0|589553303|115.6|0|
2024-12-09 13:12:38|usa_0063|ABT|163|202409|202409|136|199012|202412|24.41|35.14|0|0|2.47|4.9|3.44|5.04|0.51|0.38|0|0|3.55|1.9|0|0|0|0|0|0|0|0|0|0|3796656310|7788000000|0|207926102000|200503102040|0|589553303|115.6|0|
2024-12-09 13:12:44|usa_0064|NKE|163|202406|202406|138|199003|202409|35.95|22.24|0|0|1.99|2.39|5.65|8.41|0.26|0.65|0|0|1.18|1.88|0|0|0|0|0|0|0|0|0|0|3245544828|10294000000|0|115964806300|0|0|0||0|
2024-12-09 13:12:44|usa_0064|NKE|163|202406|202406|138|199003|202409|35.95|22.24|0|0|1.99|2.39|5.65|8.41|0.26|0.65|0|0|1.18|1.88|0|0|0|0|0|0|0|0|0|0|3245544828|10294000000|0|115964806300|0|0|0||0|
2024-12-09 13:12:50|usa_0065|UPS|103|202409|202409|100|199912|202412|35.06|18.97|0|0|1.72|1.19|20.63|6.36|3.75|1.3|0|0|2.55|5.19|0|0|0|0|0|0|0|0|0|0|5056810000|6060000000|0|123088755500|107132769000|0|465402577|125.61|0|
2024-12-09 13:12:51|usa_0065|UPS|103|202409|202409|100|199912|202412|35.06|18.97|0|0|1.72|1.19|20.63|6.36|3.75|1.3|0|0|2.55|5.19|0|0|0|0|0|0|0|0|0|0|5056810000|6060000000|0|123088755500|107132769000|0|465402577|125.61|0|
2024-12-09 13:12:55|usa_0067|COST|163|202406|202406|137|199006|202409|28.05|58.18|0|0|0.54|1.7|5.21|18.23|0.37|0.25|0|0|0.95|0.46|0|0|0|0|0|0|0|0|0|0|4026511062|11144000000|0|425367273200|0|0|0||0|
2024-12-09 13:12:54|usa_0067|COST|163|202406|202406|137|199006|202409|28.05|58.18|0|0|0.54|1.7|5.21|18.23|0.37|0.25|0|0|0.95|0.46|0|0|0|0|0|0|0|0|0|0|4026511062|11144000000|0|425367273200|0|0|0||0|
2024-12-09 13:13:00|usa_0068|FOXA|29|202409|202409|23|201903|202412|13.75|11.49|0|0|1.49|1.55|1.77|1.9|0.69|0.64|0|0|1.47|1.13|0|0|0|0|0|0|0|0|0|0|4026307692|4052000000|0|24915601400|21518212100|0|181758818|47|0|
2024-12-09 13:12:59|usa_0068|FOXA|29|202409|202409|23|201903|202412|13.75|11.49|0|0|1.49|1.55|1.77|1.9|0.69|0.64|0|0|1.47|1.13|0|0|0|0|0|0|0|0|0|0|4026307692|4052000000|0|24915601400|21518212100|0|181758818|47|0|
2024-12-09 13:13:03|usa_0070|CL|163|202409|202409|160|198412|202412|28.91|27|0|0|2.6|3.86|66.81|176.98|-17.13|19.39|0|0|2.12|2.1|0|0|0|0|0|0|0|0|0|0|564786806|1234000000|0|84589946500|76986946530|0|445502705|94.23|0|
2024-12-09 13:13:03|usa_0070|CL|163|202409|202409|160|198412|202412|28.91|27|0|0|2.6|3.86|66.81|176.98|-17.13|19.39|0|0|2.12|2.1|0|0|0|0|0|0|0|0|0|0|564786806|1234000000|0|84589946500|76986946530|0|445502705|94.23|0|
2024-12-09 13:13:08|usa_0071|MDLZ|95|202409|202409|92|200112|202412|18.13|22.29|0|0|1.85|2.35|1.98|3.02|0.67|0.71|0|0|3.14|2.78|0|0|0|0|0|0|0|0|0|0|1512568421|1517000000|0|102380033700|84054814214|0|447326978|62.86|0|
2024-12-09 13:13:09|usa_0071|MDLZ|95|202409|202409|92|200112|202412|18.13|22.29|0|0|1.85|2.35|1.98|3.02|0.67|0.71|0|0|3.14|2.78|0|0|0|0|0|0|0|0|0|0|1512568421|1517000000|0|102380033700|84054814214|0|447326978|62.86|0|
2024-12-09 13:13:12|usa_0072|TXN|163|202409|202409|140|198912|202412|38.52|35.89|0|0|3.91|11.28|5.08|10.2|0.36|0.8|0|0|1.54|2.72|0|0|0|0|0|0|0|0|0|0|3357636986|8752000000|0|181290025500|176116082600|0|1150940714|193.1|0|
2024-12-09 13:13:13|usa_0072|TXN|163|202409|202409|140|198912|202412|38.52|35.89|0|0|3.91|11.28|5.08|10.2|0.36|0.8|0|0|1.54|2.72|0|0|0|0|0|0|0|0|0|0|3357636986|8752000000|0|181290025500|176116082600|0|1150940714|193.1|0|
2024-12-09 13:13:18|usa_0073|F|163|202409|202409|136|199012|202412|26.94|11.94|0|0|0.21|0.23|1.73|0.94|2.78|3.55|0|0|6.79|5.71|0|0|0|0|0|0|0|0|0|0|31138478621|36905000000|0|162146773200|41769773186|0|628757873|10.51|0|
2024-12-09 13:13:18|usa_0073|F|163|202409|202409|136|199012|202412|26.94|11.94|0|0|0.21|0.23|1.73|0.94|2.78|3.55|0|0|6.79|5.71|0|0|0|0|0|0|0|0|0|0|31138478621|36905000000|0|162146773200|41769773186|0|628757873|10.51|0|
2024-12-09 13:13:24|usa_0075|OXY|162|202409|202409|140|198912|202412|35.69|12.38|0|0|1.79|1.68|1.93|1.69|0.81|0.75|0|0|4.46|1.77|0|0|0|0|0|0|0|0|0|0|1406664384|1759000000|0|77246826200|44600801468|0|530922397|47.54|0|
2024-12-09 13:13:24|usa_0075|OXY|162|202409|202409|140|198912|202412|35.69|12.38|0|0|1.79|1.68|1.93|1.69|0.81|0.75|0|0|4.46|1.77|0|0|0|0|0|0|0|0|0|0|1406664384|1759000000|0|77246826200|44600801468|0|530922397|47.54|0|
2024-12-09 13:13:30|usa_0076|ACN|92|202406|202406|89|200206|202409|22.1|31.69|0|0|2.15|3.55|13.77|8.02|0.04|0.04|0|0|1.64|1.49|0|0|0|0|0|0|0|0|0|0|4453088924|5009865000|0|223192298100|0|0|0||0|
2024-12-09 13:13:30|usa_0076|ACN|92|202406|202406|89|200206|202409|22.1|31.69|0|0|2.15|3.55|13.77|8.02|0.04|0.04|0|0|1.64|1.49|0|0|0|0|0|0|0|0|0|0|4453088924|5009865000|0|223192298100|0|0|0||0|
2024-12-09 13:13:33|usa_0077|SPG|127|202409|202409|120|199412|202412|41.15|24.48|0|0|5.98|10.14|15.66|22.45|6.32|9.37|0|0|5.5|4.3|0|0|0|0|0|0|0|0|0|0|979000060|2470102000|0|83580381900|59982965904|0|252790375|183.84|0|
2024-12-09 13:13:34|usa_0077|SPG|127|202409|202409|120|199412|202412|41.15|24.48|0|0|5.98|10.14|15.66|22.45|6.32|9.37|0|0|5.5|4.3|0|0|0|0|0|0|0|0|0|0|979000060|2470102000|0|83580381900|59982965904|0|252790375|183.84|0|
2024-12-09 13:13:38|usa_0078|HPQ|163|202409|202409|136|199009|202409|7.84|13|0|0|0.42|0.66|0.87|0.62|-0.7|-7.31|0|0|3.31|3.1|0|0|0|0|0|0|0|0|0|0|6908369863|3253000000|0|40636252200|0|0|0||0|
2024-12-09 13:13:38|usa_0078|HPQ|163|202409|202409|136|199009|202409|7.84|13|0|0|0.42|0.66|0.87|0.62|-0.7|-7.31|0|0|3.31|3.1|0|0|0|0|0|0|0|0|0|0|6908369863|3253000000|0|40636252200|0|0|0||0|
2024-12-09 13:13:44|usa_0079|DOW|27|202409|202409|23|201903|202412|20.44|27.99|0|0|0.82|0.69|2.21|1.61|0.95|0.91|0|0|5.17|6.67|0|0|0|0|0|0|0|0|0|0|3248583333|2883000000|0|43614850500|29396850483|0|326917001|41.99|0|
2024-12-09 13:13:44|usa_0079|DOW|27|202409|202409|23|201903|202412|20.44|27.99|0|0|0.82|0.69|2.21|1.61|0.95|0.91|0|0|5.17|6.67|0|0|0|0|0|0|0|0|0|0|3248583333|2883000000|0|43614850500|29396850483|0|326917001|41.99|0|
2024-12-09 13:13:46|usa_0080|GM|63|202409|202409|57|201009|202412|10.81|5.69|0|0|0.37|0.35|1.28|0.83|1.57|1.8|0|0|3.24|0.9|0|0|0|0|0|0|0|0|0|0|27943016667|32221000000|0|157586411700|58751000000|0|671847611|53.41|0|
2024-12-09 13:13:47|usa_0080|GM|63|202409|202409|57|201009|202412|10.81|5.69|0|0|0.37|0.35|1.28|0.83|1.57|1.8|0|0|3.24|0.9|0|0|0|0|0|0|0|0|0|0|27943016667|32221000000|0|157586411700|58751000000|0|671847611|53.41|0|
2024-12-09 13:13:51|usa_0082|KMI|60|202409|202409|55|201103|202412|90.84|24.36|0|0|2.88|4.07|2.37|2.03|1.87|1.05|0|0|4.89|4.12|0|0|0|0|0|0|0|0|0|0|558903448|108000000|0|94847945600|61694556797|0|380781991|27.77|0|
2024-12-09 13:13:50|usa_0082|KMI|60|202409|202409|55|201103|202412|90.84|24.36|0|0|2.88|4.07|2.37|2.03|1.87|1.05|0|0|4.89|4.12|0|0|0|0|0|0|0|0|0|0|558903448|108000000|0|94847945600|61694556797|0|380781991|27.77|0|
2024-12-09 13:13:54|usa_0083|MS|159|202406|202406|155|198512|202409|13.67|17.69|0|0|1.92|3.46|1.6|2.01|3.61|3.05|0|0|2.75|3.05|0|0|0|0|0|0|0|0|0|0|61985659859|85589000000|0|433827760100|0|0|0||0|
2024-12-09 13:13:53|usa_0083|MS|159|202406|202406|155|198512|202409|13.67|17.69|0|0|1.92|3.46|1.6|2.01|3.61|3.05|0|0|2.75|3.05|0|0|0|0|0|0|0|0|0|0|61985659859|85589000000|0|433827760100|0|0|0||0|
2024-12-09 13:13:59|usa_0084|LMT|123|202409|202409|119|199503|202412|19.34|18.57|0|0|1.09|1.74|23.55|16.75|3.23|2.68|0|0|2.33|2.49|0|0|0|0|0|0|0|0|0|0|2300526786|3151000000|0|136750160000|120049020000|0|639194834|513.03|0|
2024-12-09 13:14:00|usa_0084|LMT|123|202409|202409|119|199503|202412|19.34|18.57|0|0|1.09|1.74|23.55|16.75|3.23|2.68|0|0|2.33|2.49|0|0|0|0|0|0|0|0|0|0|2300526786|3151000000|0|136750160000|120049020000|0|639194834|513.03|0|
2024-12-09 13:14:05|usa_0085|DUK|163|202409|202409|140|198912|202412|16.32|20.61|0|0|1.73|2.86|1.25|1.8|1.08|1.71|0|0|6.38|3.69|0|0|0|0|0|0|0|0|0|0|830748361|376000000|0|172376277000|86541200000|0|350301996|112.1|0|
2024-12-09 13:14:04|usa_0085|DUK|163|202409|202409|140|198912|202412|16.32|20.61|0|0|1.73|2.86|1.25|1.8|1.08|1.71|0|0|6.38|3.69|0|0|0|0|0|0|0|0|0|0|830748361|376000000|0|172376277000|86541200000|0|350301996|112.1|0|
2024-12-09 13:14:11|usa_0086|TMO|163|202409|202409|140|198912|202412|30.93|33.19|0|0|2.33|4.81|2.41|4.13|0.62|0.72|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|1464740676|6645000000|0|231255358800|202480358808|0|1036284964|529.36|0|
2024-12-09 13:14:11|usa_0086|TMO|163|202409|202409|140|198912|202412|30.93|33.19|0|0|2.33|4.81|2.41|4.13|0.62|0.72|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|1464740676|6645000000|0|231255358800|202480358808|0|1036284964|529.36|0|
2024-12-09 13:14:16|usa_0089|TGT|163|202409|202409|151|198612|202409|18.56|15.62|0|0|0.61|0.65|3.34|4.77|1.2|1.1|0|0|1.8|2.95|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|81667632000|0|0|0||0|
2024-12-09 13:14:16|usa_0089|TGT|163|202409|202409|151|198612|202409|18.56|15.62|0|0|0.61|0.65|3.34|4.77|1.2|1.1|0|0|1.8|2.95|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|81667632000|0|0|0||0|
2024-12-09 13:14:21|usa_0090|EOG|143|202409|202409|136|199012|202412|202.88|10.29|0|0|4.13|3.09|2.97|2.43|0.4|0.13|0|0|0.84|2.85|0|0|0|0|0|0|0|0|0|0|997232193|6122000000|0|69540785600|72176645923|0|364184029|127.81|0|
2024-12-09 13:14:21|usa_0090|EOG|143|202409|202409|136|199012|202412|202.88|10.29|0|0|4.13|3.09|2.97|2.43|0.4|0.13|0|0|0.84|2.85|0|0|0|0|0|0|0|0|0|0|997232193|6122000000|0|69540785600|72176645923|0|364184029|127.81|0|
2024-12-09 13:14:26|usa_0091|DHR|163|202409|202409|148|198712|202412|23.45|43.92|0|0|2.17|7.19|2.24|3.24|0.51|0.34|0|0|0.35|0.46|0|0|0|0|0|0|0|0|0|0|1614512799|2627000000|0|181112946000|166195678572|0|701001086|230.12|0|
2024-12-09 13:14:26|usa_0091|DHR|163|202409|202409|148|198712|202412|23.45|43.92|0|0|2.17|7.19|2.24|3.24|0.51|0.34|0|0|0.35|0.46|0|0|0|0|0|0|0|0|0|0|1614512799|2627000000|0|181112946000|166195678572|0|701001086|230.12|0|
2024-12-09 13:14:32|usa_0092|MCK|122|202409|202409|119|199503|202412|100.87|31.25|0|0|0.17|0.24|2.75|4.73|-2.99|-1.9|0|0|1.23|0.44|0|0|0|0|0|0|0|0|0|0|2031338983|2509000000|0|80222158600|76612158553|0|545524691|603.53|0|
2024-12-09 13:14:32|usa_0092|MCK|122|202409|202409|119|199503|202412|100.87|31.25|0|0|0.17|0.24|2.75|4.73|-2.99|-1.9|0|0|1.23|0.44|0|0|0|0|0|0|0|0|0|0|2031338983|2509000000|0|80222158600|76612158553|0|545524691|603.53|0|
2024-12-09 13:14:36|usa_0093|FDX|163|202406|202406|160|198409|202409|37.33|18.67|0|0|0.71|0.86|2.34|2.72|0.61|0.75|0|0|0.79|1.74|0|0|0|0|0|0|0|0|0|0|1921010088|5943000000|0|88292393700|0|0|0||0|
2024-12-09 13:14:36|usa_0093|FDX|163|202406|202406|160|198409|202409|37.33|18.67|0|0|0.71|0.86|2.34|2.72|0.61|0.75|0|0|0.79|1.74|0|0|0|0|0|0|0|0|0|0|1921010088|5943000000|0|88292393700|0|0|0||0|
2024-12-09 13:14:41|usa_0094|CAT|163|202409|202409|140|198912|202412|27.68|18.31|0|0|0.89|2.98|3.14|9.83|2.42|1.95|0|0|3.08|1.37|0|0|0|0|0|0|0|0|0|0|3104809524|5638000000|0|222990471600|190721471575|0|850645962|395.03|0|
2024-12-09 13:14:41|usa_0094|CAT|163|202409|202409|140|198912|202412|27.68|18.31|0|0|0.89|2.98|3.14|9.83|2.42|1.95|0|0|3.08|1.37|0|0|0|0|0|0|0|0|0|0|3104809524|5638000000|0|222990471600|190721471575|0|850645962|395.03|0|
2024-12-09 13:14:48|usa_0095|PNC|163|202409|202409|140|198912|202412|14.37|17.64|0|0|2.95|4.05|1.58|1.49|1.79|1.22|0|0|3.44|3.02|0|0|0|0|0|0|0|0|0|0|28656817730|52882000000|0|98007920700|82809273559|0|393032035|208.63|0|
2024-12-09 13:14:48|usa_0095|PNC|163|202409|202409|140|198912|202412|14.37|17.64|0|0|2.95|4.05|1.58|1.49|1.79|1.22|0|0|3.44|3.02|0|0|0|0|0|0|0|0|0|0|28656817730|52882000000|0|98007920700|82809273559|0|393032035|208.63|0|
2024-12-09 13:14:54|usa_0096|MET|99|202409|202409|96|200012|202412|21.2|17.18|0|0|0.7|0.87|0.97|1.91|0.42|0.61|0|0|2.39|2.53|0|0|0|0|0|0|0|0|0|0|195642532609|320153000000|0|-242020933500|59113006396|0|285789903|85.22|0|
2024-12-09 13:14:54|usa_0096|MET|99|202409|202409|96|200012|202412|21.2|17.18|0|0|0.7|0.87|0.97|1.91|0.42|0.61|0|0|2.39|2.53|0|0|0|0|0|0|0|0|0|0|195642532609|320153000000|0|-242020933500|59113006396|0|285789903|85.22|0|
2024-12-09 13:14:59|usa_0097|TJX|155|202409|202409|140|198909|202409|33.85|27.56|0|0|1.06|2.3|7.83|15.6|0.51|0.35|0|0|1.37|1.25|0|0|0|0|0|0|0|0|0|0|1567388222|4718000000|0|125630462600|0|0|0||0|
2024-12-09 13:14:59|usa_0097|TJX|155|202409|202409|140|198909|202409|33.85|27.56|0|0|1.06|2.3|7.83|15.6|0.51|0.35|0|0|1.37|1.25|0|0|0|0|0|0|0|0|0|0|1567388222|4718000000|0|125630462600|0|0|0||0|
2024-12-09 13:15:04|usa_0098|BLK|103|202409|202409|100|199912|202412|23.68|25.74|0|0|5.51|8.07|3.27|3.92|0.23|0.3|0|0|2.15|1.96|0|0|0|0|0|0|0|0|0|0|3950138238|16006000000|0|160328558400|154296370832|0|678169740|1042.87|0|
2024-12-09 13:15:05|usa_0098|BLK|103|202409|202409|100|199912|202412|23.68|25.74|0|0|5.51|8.07|3.27|3.92|0.23|0.3|0|0|2.15|1.96|0|0|0|0|0|0|0|0|0|0|3950138238|16006000000|0|160328558400|154296370832|0|678169740|1042.87|0|
2024-12-09 13:15:09|usa_0099|BK|163|202409|202409|136|199012|202412|16.51|17.5|0|0|3.35|3.44|2.13|1.55|0.9|0.81|0|0|2.73|2.21|0|0|0|0|0|0|0|0|0|0|84503134532|165925000000|0|-68745926100|58537073933|0|274296542|80.51|0|
2024-12-09 13:15:08|usa_0099|BK|163|202409|202409|136|199012|202412|16.51|17.5|0|0|3.35|3.44|2.13|1.55|0.9|0.81|0|0|2.73|2.21|0|0|0|0|0|0|0|0|0|0|84503134532|165925000000|0|-68745926100|58537073933|0|274296542|80.51|0|
2024-12-09 13:15:14|usa_0100|COF|123|202409|202409|120|199412|202412|14.7|17.75|0|0|1.89|1.88|2|1.14|1.95|0.78|0|0|1.16|1.28|0|0|0|0|0|0|0|0|0|0|24330812008|53492000000|0|67032676000|71708675988|0|631851292|187.96|0|
2024-12-09 13:15:14|usa_0100|COF|123|202409|202409|120|199412|202412|14.7|17.75|0|0|1.89|1.88|2|1.14|1.95|0.78|0|0|1.16|1.28|0|0|0|0|0|0|0|0|0|0|24330812008|53492000000|0|67032676000|71708675988|0|631851292|187.96|0|
2024-12-09 13:15:20|usa_0101|NEE|163|202409|202409|140|198912|202412|25.79|22.27|0|0|2.42|5.9|2.29|3.09|1.23|1.65|0|0|3.96|2.74|0|0|0|0|0|0|0|0|0|0|644110569|2263000000|0|244714874600|154723874580|0|868785222|75.24|0|
2024-12-09 13:15:19|usa_0101|NEE|163|202409|202409|140|198912|202412|25.79|22.27|0|0|2.42|5.9|2.29|3.09|1.23|1.65|0|0|3.96|2.74|0|0|0|0|0|0|0|0|0|0|644110569|2263000000|0|244714874600|154723874580|0|868785222|75.24|0|
2024-12-09 13:15:25|usa_0102|APC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:25|usa_0102|APC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:27|usa_0104|PSX|56|202409|202409|51|201203|202412|15.31|16.52|0|0|0.36|0.37|1.8|1.85|0.48|0.7|0|0|3.21|3.5|0|0|0|0|0|0|0|0|0|0|3089560000|1637000000|0|72566450300|53143450256|0|324742304|128.68|0|
2024-12-09 13:15:26|usa_0104|PSX|56|202409|202409|51|201203|202412|15.31|16.52|0|0|0.36|0.37|1.8|1.85|0.48|0.7|0|0|3.21|3.5|0|0|0|0|0|0|0|0|0|0|3089560000|1637000000|0|72566450300|53143450256|0|324742304|128.68|0|
2024-12-09 13:15:30|usa_0106|ANTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:30|usa_0106|ANTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:32|usa_0107|ADP|163|202409|202409|142|198906|202412|25.19|32.5|0|0|3.46|6.78|7.33|23.2|0.28|1.69|0|0|1.69|1.84|0|0|0|0|0|0|0|0|0|0|1464971449|7347100000|0|125784173500|124169112000|0|529920553|304.56|0|
2024-12-09 13:15:31|usa_0107|ADP|163|202409|202409|142|198906|202412|25.19|32.5|0|0|3.46|6.78|7.33|23.2|0.28|1.69|0|0|1.69|1.84|0|0|0|0|0|0|0|0|0|0|1464971449|7347100000|0|125784173500|124169112000|0|529920553|304.56|0|
2024-12-09 13:15:37|usa_0108|CRM|87|202409|202409|82|200403|202409|529.25|50.51|0|0|8.79|8.03|9.78|4.82|0.21|0.14|0|0|0.25|0.4|0|0|0|0|0|0|0|0|0|0|3934610845|12757000000|0|273473760000|0|0|0||0|
2024-12-09 13:15:38|usa_0108|CRM|87|202409|202409|82|200403|202409|529.25|50.51|0|0|8.79|8.03|9.78|4.82|0.21|0.14|0|0|0.25|0.4|0|0|0|0|0|0|0|0|0|0|3934610845|12757000000|0|273473760000|0|0|0||0|
2024-12-09 13:15:42|usa_0109|GD|163|202409|202409|156|198512|202412|14.62|20.7|0|0|1.02|1.63|2.69|3.25|0.4|0.4|0|0|2.13|2.05|0|0|0|0|0|0|0|0|0|0|1436874830|2101000000|0|81902465500|74736465480|0|353571102|271.8|0|
2024-12-09 13:15:42|usa_0109|GD|163|202409|202409|156|198512|202412|14.62|20.7|0|0|1.02|1.63|2.69|3.25|0.4|0.4|0|0|2.13|2.05|0|0|0|0|0|0|0|0|0|0|1436874830|2101000000|0|81902465500|74736465480|0|353571102|271.8|0|
2024-12-09 13:15:48|usa_0110|D|163|202409|202409|140|198912|202412|26.1|19.67|0|0|2.17|3.22|2.25|1.8|1.65|1.56|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|382304959|1776000000|0|89679538100|47082000000|0|277416204|56.05|0|
2024-12-09 13:15:48|usa_0110|D|163|202409|202409|140|198912|202412|26.1|19.67|0|0|2.17|3.22|2.25|1.8|1.65|1.56|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|382304959|1776000000|0|89679538100|47082000000|0|277416204|56.05|0|
2024-12-09 13:15:55|usa_0111|DTV|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:55|usa_0111|DTV|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:15:56|usa_0112|KMB|163|202409|202409|140|198912|202412|28.64|17.47|0|0|1.7|2.27|42.03|34.97|1.02|5.8|0|0|3.07|3.62|0|0|0|0|0|0|0|0|0|0|452512245|1111000000|0|51429474500|44932050810|0|274051455|134.73|0|
2024-12-09 13:15:57|usa_0112|KMB|163|202409|202409|140|198912|202412|28.64|17.47|0|0|1.7|2.27|42.03|34.97|1.02|5.8|0|0|3.07|3.62|0|0|0|0|0|0|0|0|0|0|452512245|1111000000|0|51429474500|44932050810|0|274051455|134.73|0|
2024-12-09 13:16:04|usa_0113|AMT|111|202409|202409|72|200612|202412|100.02|87.75|0|0|15.45|8.18|8.59|26.57|2.86|10.19|0|0|1.89|3.17|0|0|0|0|0|0|0|0|0|0|700640654|2150300000|0|138274834700|96772983860|0|550438609|207.1|0|
2024-12-09 13:16:04|usa_0113|AMT|111|202409|202409|72|200612|202412|100.02|87.75|0|0|15.45|8.18|8.59|26.57|2.86|10.19|0|0|1.89|3.17|0|0|0|0|0|0|0|0|0|0|700640654|2150300000|0|138274834700|96772983860|0|550438609|207.1|0|
2024-12-09 13:16:09|usa_0114|EMR|163|202409|202409|141|198909|202412|21.36|38.3|0|0|1.96|4.3|3.82|3.45|0.58|0.36|0|0|2.65|1.61|0|0|0|0|0|0|0|0|0|0|1491619863|3588000000|0|84656796000|74684796000|0|402586328|130.98|0|
2024-12-09 13:16:09|usa_0114|EMR|163|202409|202409|141|198909|202412|21.36|38.3|0|0|1.96|4.3|3.82|3.45|0.58|0.36|0|0|2.65|1.61|0|0|0|0|0|0|0|0|0|0|1491619863|3588000000|0|84656796000|74684796000|0|402586328|130.98|0|
2024-12-09 13:16:15|usa_0115|SO|163|202409|202409|140|198912|202412|16.25|19.77|0|0|1.65|3.53|1.94|2.79|1.43|1.91|0|0|6.81|3.35|0|0|0|0|0|0|0|0|0|0|855475236|1018000000|0|159131977000|92924977002|0|378998733|84.81|0|
2024-12-09 13:16:15|usa_0115|SO|163|202409|202409|140|198912|202412|16.25|19.77|0|0|1.65|3.53|1.94|2.79|1.43|1.91|0|0|6.81|3.35|0|0|0|0|0|0|0|0|0|0|855475236|1018000000|0|159131977000|92924977002|0|378998733|84.81|0|
2024-12-09 13:16:21|usa_0116|KR|159|202409|202409|152|198609|202409|37.49|14.66|0|0|0.21|0.27|3.81|3.32|0.56|1.75|0|0|2.11|2.13|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|48509831000|0|0|0||0|
2024-12-09 13:16:21|usa_0116|KR|159|202409|202409|152|198609|202409|37.49|14.66|0|0|0.21|0.27|3.81|3.32|0.56|1.75|0|0|2.11|2.13|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|48509831000|0|0|0||0|
2024-12-09 13:16:28|usa_0117|HAL|163|202409|202409|140|198912|202412|774.15|10.03|0|0|1.26|1.11|3.03|2.46|0.63|0.74|0|0|2.03|2.36|0|0|0|0|0|0|0|0|0|0|1548488276|2178000000|0|30800287600|25268840000|0|276890952|28.78|0|
2024-12-09 13:16:28|usa_0117|HAL|163|202409|202409|140|198912|202412|774.15|10.03|0|0|1.26|1.11|3.03|2.46|0.63|0.74|0|0|2.03|2.36|0|0|0|0|0|0|0|0|0|0|1548488276|2178000000|0|30800287600|25268840000|0|276890952|28.78|0|
2024-12-09 13:16:34|usa_0119|CTSH|107|202409|202409|104|199812|202412|32.59|17.95|0|0|4.57|2.08|6.49|2.78|0.09|0.08|0|0|1.25|1.48|0|0|0|0|0|0|0|0|0|0|1960978238|2025000000|0|39424662800|40247920000|0|289249556|81.145|0|
2024-12-09 13:16:35|usa_0119|CTSH|107|202409|202409|104|199812|202412|32.59|17.95|0|0|4.57|2.08|6.49|2.78|0.09|0.08|0|0|1.25|1.48|0|0|0|0|0|0|0|0|0|0|1960978238|2025000000|0|39424662800|40247920000|0|289249556|81.145|0|
2024-12-09 13:16:39|usa_0120|BAX|163|202409|202409|152|198612|202412|19.31|159|0|0|1.57|0.94|2.65|2.06|0.92|1.64|0|0|3.54|3.27|0|0|0|0|0|0|0|0|0|0|1677618919|1420000000|0|27821685700|16232694780|0|133082015|31.8|0|
2024-12-09 13:16:39|usa_0120|BAX|163|202409|202409|152|198612|202412|19.31|159|0|0|1.57|0.94|2.65|2.06|0.92|1.64|0|0|3.54|3.27|0|0|0|0|0|0|0|0|0|0|1677618919|1420000000|0|27821685700|16232694780|0|133082015|31.8|0|
2024-12-09 13:16:46|usa_0121|ADBE|155|202406|202406|140|198909|202409|41.98|43.58|0|0|7.71|11.17|8.8|15.61|0.22|0.39|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2282235890|7515000000|0|225224386000|0|0|0||0|
2024-12-09 13:16:45|usa_0121|ADBE|155|202406|202406|140|198909|202409|41.98|43.58|0|0|7.71|11.17|8.8|15.61|0.22|0.39|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2282235890|7515000000|0|225224386000|0|0|0||0|
2024-12-09 13:16:50|usa_0122|LYB|60|202409|202409|52|201112|202412|10.81|11.63|0|0|0.87|0.61|3.46|1.81|0.94|0.82|0|0|3.94|6.9|0|0|0|0|0|0|0|0|0|0|2524206897|2621000000|0|33573172000|24807683056|0|215653480|76.39|0|
2024-12-09 13:16:50|usa_0122|LYB|60|202409|202409|52|201112|202412|10.81|11.63|0|0|0.87|0.61|3.46|1.81|0.94|0.82|0|0|3.94|6.9|0|0|0|0|0|0|0|0|0|0|2524206897|2621000000|0|33573172000|24807683056|0|215653480|76.39|0|
2024-12-09 13:16:54|usa_0123|WMB|163|202409|202409|160|198412|202412|41.9|24.09|0|0|1.84|6.59|2.64|5.59|2|2.18|0|0|4.42|3.29|0|0|0|0|0|0|0|0|0|0|857279675|762000000|0|98119820800|69296238720|0|384501664|56.85|0|
2024-12-09 13:16:54|usa_0123|WMB|163|202409|202409|160|198412|202412|41.9|24.09|0|0|1.84|6.59|2.64|5.59|2|2.18|0|0|4.42|3.29|0|0|0|0|0|0|0|0|0|0|857279675|762000000|0|98119820800|69296238720|0|384501664|56.85|0|
2024-12-09 13:17:00|usa_0125|PRU|91|202409|202409|88|200212|202412|17.83|11.25|0|0|0.76|0.62|1.03|1.48|0.72|0.71|0|0|2.88|4.11|0|0|0|0|0|0|0|0|0|0|205069930233|68093000000|0|594576700|45046576736|0|203377381|126.56|0|
2024-12-09 13:17:01|usa_0125|PRU|91|202409|202409|88|200212|202412|17.83|11.25|0|0|0.76|0.62|1.03|1.48|0.72|0.71|0|0|2.88|4.11|0|0|0|0|0|0|0|0|0|0|205069930233|68093000000|0|594576700|45046576736|0|203377381|126.56|0|
2024-12-09 13:17:04|usa_0126|DAL|162|202409|202409|68|200712|202412|40.44|8.96|0|0|0.62|0.69|13.18|3.05|4.8|1.3|0|0|1.65|0.77|0|0|0|0|0|0|0|0|0|0|3133154930|3977000000|0|55359995800|41639995836|0|512147389|64.53|0|
2024-12-09 13:17:05|usa_0126|DAL|162|202409|202409|68|200712|202412|40.44|8.96|0|0|0.62|0.69|13.18|3.05|4.8|1.3|0|0|1.65|0.77|0|0|0|0|0|0|0|0|0|0|3133154930|3977000000|0|55359995800|41639995836|0|512147389|64.53|0|
2024-12-09 13:17:09|usa_0128|REGN|139|202409|202409|81|200409|202412|43.32|19.25|0|0|13.06|6.47|6.38|2.92|0.4|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1395710533|9796500000|0|77681531000|85671103800|0|658100786|778|0|
2024-12-09 13:17:10|usa_0128|REGN|139|202409|202409|81|200409|202412|43.32|19.25|0|0|13.06|6.47|6.38|2.92|0.4|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1395710533|9796500000|0|77681531000|85671103800|0|658100786|778|0|
2024-12-09 13:17:14|usa_0129|CI|163|202409|202409|160|198412|202412|21.55|29.98|0|0|0.62|0.4|1.77|2.1|0.43|0.78|0|0|1.9|1.76|0|0|0|0|0|0|0|0|0|0|16831853957|6752000000|0|114652677800|88935632590|0|582518716|317.81|0|
2024-12-09 13:17:19|usa_0130|ALXN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:17:15|usa_0129|CI|163|202409|202409|160|198412|202412|21.55|29.98|0|0|0.62|0.4|1.77|2.1|0.43|0.78|0|0|1.9|1.76|0|0|0|0|0|0|0|0|0|0|16831853957|6752000000|0|114652677800|88935632590|0|582518716|317.81|0|
2024-12-09 13:17:21|usa_0130|ALXN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:17:21|usa_0131|YUM|107|202409|202409|104|199812|202412|17.51|25.73|0|0|2.81|5.43|16.91|151.98|-0.02|-1.46|0|0|2.09|1.95|0|0|0|0|0|0|0|0|0|0|545205607|548000000|0|49053665600|38536400000|0|249845221|137.63|0|
2024-12-09 13:17:22|usa_0131|YUM|107|202409|202409|104|199812|202412|17.51|25.73|0|0|2.81|5.43|16.91|151.98|-0.02|-1.46|0|0|2.09|1.95|0|0|0|0|0|0|0|0|0|0|545205607|548000000|0|49053665600|38536400000|0|249845221|137.63|0|
2024-12-09 13:17:25|usa_0132|TRV|163|202409|202409|156|198512|202412|39.15|13.39|0|0|0.99|1.33|1.33|2.14|0.25|0.29|0|0|2.77|1.57|0|0|0|0|0|0|0|0|0|0|36604064485|90239000000|0|-22919988200|59286011850|0|313253943|261.15|0|
2024-12-09 13:17:26|usa_0132|TRV|163|202409|202409|156|198512|202412|39.15|13.39|0|0|0.99|1.33|1.33|2.14|0.25|0.29|0|0|2.77|1.57|0|0|0|0|0|0|0|0|0|0|36604064485|90239000000|0|-22919988200|59286011850|0|313253943|261.15|0|
2024-12-09 13:17:32|usa_0133|GIS|163|202406|202406|155|198512|202409|19.03|15.78|0|0|1.59|1.92|15.62|3.97|2.04|1.44|0|0|3.04|3.59|0|0|0|0|0|0|0|0|0|0|497908219|468100000|0|49888128700|0|0|0||0|
2024-12-09 13:17:31|usa_0133|GIS|163|202406|202406|155|198512|202409|19.03|15.78|0|0|1.59|1.92|15.62|3.97|2.04|1.44|0|0|3.04|3.59|0|0|0|0|0|0|0|0|0|0|497908219|468100000|0|49888128700|0|0|0||0|
2024-12-09 13:17:37|usa_0134|AAL|163|202409|202409|45|201309|202412|10.84|52.73|0|0|0.4|0.22|16.24|77.48|-11.44|-6.52|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4192642857|8472000000|0|34614079400|11433588720|0|480396701|17.4|0|
2024-12-09 13:17:37|usa_0134|AAL|163|202409|202409|45|201309|202412|10.84|52.73|0|0|0.4|0.22|16.24|77.48|-11.44|-6.52|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4192642857|8472000000|0|34614079400|11433588720|0|480396701|17.4|0|
2024-12-09 13:17:42|usa_0135|RTN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:17:43|usa_0135|RTN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:17:44|usa_0136|SCHW|151|202409|202409|140|198912|202412|31.33|31.82|0|0|4.86|7.97|4.8|3.92|0.43|1.18|0|0|0.87|1.23|0|0|0|0|0|0|0|0|0|0|55465207085|124680000000|0|89226381000|149053340736|0|608577337|81.47|0|
2024-12-09 13:17:45|usa_0136|SCHW|151|202409|202409|140|198912|202412|31.33|31.82|0|0|4.86|7.97|4.8|3.92|0.43|1.18|0|0|0.87|1.23|0|0|0|0|0|0|0|0|0|0|55465207085|124680000000|0|89226381000|149053340736|0|608577337|81.47|0|
2024-12-09 13:17:49|usa_0137|CSX|163|202409|202409|160|198412|202412|31.4|18.52|0|0|1.96|4.59|2.38|5.14|1.04|1.43|0|0|2.15|1.39|0|0|0|0|0|0|0|0|0|0|942244898|1656000000|0|83324041400|66434041440|0|406483716|34.45|0|
2024-12-09 13:17:49|usa_0137|CSX|163|202409|202409|160|198412|202412|31.4|18.52|0|0|1.96|4.59|2.38|5.14|1.04|1.43|0|0|2.15|1.39|0|0|0|0|0|0|0|0|0|0|942244898|1656000000|0|83324041400|66434041440|0|406483716|34.45|0|
2024-12-09 13:17:55|usa_0138|JCI|163|202409|202409|137|199009|202412|32.04|33.2|0|0|0.75|2.48|1.49|3.47|0.61|0.59|0|0|20.9|1.75|0|0|0|0|0|0|0|0|0|0|465942759|606000000|0|65998716600|55907130520|0|322569570|84.34|0|
2024-12-09 13:17:55|usa_0138|JCI|163|202409|202409|137|199009|202412|32.04|33.2|0|0|0.75|2.48|1.49|3.47|0.61|0.59|0|0|20.9|1.75|0|0|0|0|0|0|0|0|0|0|465942759|606000000|0|65998716600|55907130520|0|322569570|84.34|0|
2024-12-09 13:18:01|usa_0139|NOC|163|202409|202409|136|199012|202412|18.93|29.27|0|0|0.86|1.72|2.67|4.68|0.81|1|0|0|2.56|1.7|0|0|0|0|0|0|0|0|0|0|1487048276|3326000000|0|80371578800|69064611640|0|356200083|473.65|0|
2024-12-09 13:18:02|usa_0139|NOC|163|202409|202409|136|199012|202412|18.93|29.27|0|0|0.86|1.72|2.67|4.68|0.81|1|0|0|2.56|1.7|0|0|0|0|0|0|0|0|0|0|1487048276|3326000000|0|80371578800|69064611640|0|356200083|473.65|0|
2024-12-09 13:18:08|usa_0140|STT|163|202409|202409|140|198912|202412|16.94|15.55|0|0|2.93|2.4|2.36|1.25|0.88|1.2|0|0|1.62|2.88|0|0|0|0|0|0|0|0|0|0|61559794326|123503000000|0|-60918059300|28951336310|0|190337021|98.41|0|
2024-12-09 13:18:08|usa_0140|STT|163|202409|202409|140|198912|202412|16.94|15.55|0|0|2.93|2.4|2.36|1.25|0.88|1.2|0|0|1.62|2.88|0|0|0|0|0|0|0|0|0|0|61559794326|123503000000|0|-60918059300|28951336310|0|190337021|98.41|0|
2024-12-09 13:18:14|usa_0141|NSC|163|202409|202409|160|198412|202412|19.52|24.49|0|0|2.47|4.85|2.13|4.28|0.78|1.25|0|0|2.48|2.07|0|0|0|0|0|0|0|0|0|0|589573469|975000000|0|75222789000|58998788966|0|284539205|260.78|0|
2024-12-09 13:18:15|usa_0141|NSC|163|202409|202409|160|198412|202412|19.52|24.49|0|0|2.47|4.85|2.13|4.28|0.78|1.25|0|0|2.48|2.07|0|0|0|0|0|0|0|0|0|0|589573469|975000000|0|75222789000|58998788966|0|284539205|260.78|0|
2024-12-09 13:18:20|usa_0142|ETN|163|202409|202409|148|198712|202412|16.85|39.49|0|0|1.21|6.05|2.3|7.67|0.66|0.49|0|0|2.72|1.01|0|0|0|0|0|0|0|0|0|0|514458219|1994000000|0|154152144000|146706144000|0|740148533|371.22|0|
2024-12-09 13:18:21|usa_0142|ETN|163|202409|202409|148|198712|202412|16.85|39.49|0|0|1.21|6.05|2.3|7.67|0.66|0.49|0|0|2.72|1.01|0|0|0|0|0|0|0|0|0|0|514458219|1994000000|0|154152144000|146706144000|0|740148533|371.22|0|
2024-12-09 13:18:27|usa_0143|APD|163|202409|202409|141|198909|202412|50.64|18.63|0|0|2.32|5.89|2.89|4.18|0.7|0.84|0|0|2.32|2.21|0|0|0|0|0|0|0|0|0|0|875833333|2984700000|0|84066109700|71183628964|0|490900454|320.11|0|
2024-12-09 13:18:27|usa_0143|APD|163|202409|202409|141|198909|202412|50.64|18.63|0|0|2.32|5.89|2.89|4.18|0.7|0.84|0|0|2.32|2.21|0|0|0|0|0|0|0|0|0|0|875833333|2984700000|0|84066109700|71183628964|0|490900454|320.11|0|
2024-12-09 13:18:33|usa_0144|AVGO|65|202406|202406|58|201003|202409|44.57|150.3|0|0|6.15|17.6|6.35|12.31|1.19|1.06|0|0|2.01|1.22|0|0|0|0|0|0|0|0|0|0|4813682540|9952000000|0|884956562300|0|0|0||0|
2024-12-09 13:18:33|usa_0144|AVGO|65|202406|202406|58|201003|202409|44.57|150.3|0|0|6.15|17.6|6.35|12.31|1.19|1.06|0|0|2.01|1.22|0|0|0|0|0|0|0|0|0|0|4813682540|9952000000|0|884956562300|0|0|0||0|
2024-12-09 13:18:37|usa_0145|PPG|163|202409|202409|140|198912|202412|23.97|19.9|0|0|1.4|1.64|3.84|3.74|0.77|0.83|0|0|2.51|2.12|0|0|0|0|0|0|0|0|0|0|744386986|1322000000|0|34471240000|29132240000|0|202637390|125.57|0|
2024-12-09 13:18:37|usa_0145|PPG|163|202409|202409|140|198912|202412|23.97|19.9|0|0|1.4|1.64|3.84|3.74|0.77|0.83|0|0|2.51|2.12|0|0|0|0|0|0|0|0|0|0|744386986|1322000000|0|34471240000|29132240000|0|202637390|125.57|0|
2024-12-09 13:18:43|usa_0146|ITW|163|202409|202409|140|198912|202412|28.25|23.66|0|0|2.33|5.13|6.49|23.82|0.86|2.46|0|0|1.7|2.08|0|0|0|0|0|0|0|0|0|0|1052280103|947000000|0|88173409000|80773409000|0|244292159|273.53|0|
2024-12-09 13:18:43|usa_0146|ITW|163|202409|202409|140|198912|202412|28.25|23.66|0|0|2.33|5.13|6.49|23.82|0.86|2.46|0|0|1.7|2.08|0|0|0|0|0|0|0|0|0|0|1052280103|947000000|0|88173409000|80773409000|0|244292159|273.53|0|
2024-12-09 13:18:48|usa_0147|VLO|163|202409|202409|110|199706|202412|14.28|11.8|0|0|0.25|0.32|1.38|1.65|0.56|0.43|0|0|2.33|3.25|0|0|0|0|0|0|0|0|0|0|1768973688|5184000000|0|50006285500|41637246048|0|314839209|131.52|0|
2024-12-09 13:18:48|usa_0147|VLO|163|202409|202409|110|199706|202412|14.28|11.8|0|0|0.25|0.32|1.38|1.65|0.56|0.43|0|0|2.33|3.25|0|0|0|0|0|0|0|0|0|0|1768973688|5184000000|0|50006285500|41637246048|0|314839209|131.52|0|
2024-12-09 13:18:53|usa_0148|ADM|162|202409|202409|138|199006|202412|19.28|14.61|0|0|0.53|0.3|1.49|1.12|0.49|0.46|0|0|1.56|3.89|0|0|0|0|0|0|0|0|0|0|1120093829|784000000|0|34151192600|24586061640|0|168137051|51.42|0|
2024-12-09 13:18:54|usa_0148|ADM|162|202409|202409|138|199006|202412|19.28|14.61|0|0|0.53|0.3|1.49|1.12|0.49|0.46|0|0|1.56|3.89|0|0|0|0|0|0|0|0|0|0|1120093829|784000000|0|34151192600|24586061640|0|168137051|51.42|0|
2024-12-09 13:18:58|usa_0149|SYK|163|202409|202409|140|198912|202412|61.57|41.27|0|0|3.72|6.74|5.78|7.28|0.43|0.77|0|0|0.71|0.83|0|0|0|0|0|0|0|0|0|0|1634287755|4684000000|0|157575707300|146775707316|0|527561912|385.02|0|
2024-12-09 13:18:59|usa_0149|SYK|163|202409|202409|140|198912|202412|61.57|41.27|0|0|3.72|6.74|5.78|7.28|0.43|0.77|0|0|0.71|0.83|0|0|0|0|0|0|0|0|0|0|1634287755|4684000000|0|157575707300|146775707316|0|527561912|385.02|0|
2024-12-09 13:19:04|usa_0150|MMC|163|202409|202409|140|198912|202412|25.43|27.73|0|0|2.33|4.67|4.93|8.08|0.71|0.94|0|0|2.52|1.35|0|0|0|0|0|0|0|0|0|0|1009323448|1798000000|0|121824916900|110561057828|0|397349541|225.16|0|
2024-12-09 13:19:04|usa_0150|MMC|163|202409|202409|140|198912|202412|25.43|27.73|0|0|2.33|4.67|4.93|8.08|0.71|0.94|0|0|2.52|1.35|0|0|0|0|0|0|0|0|0|0|1009323448|1798000000|0|121824916900|110561057828|0|397349541|225.16|0|
2024-12-09 13:19:09|usa_0151|ALL|131|202409|202409|125|199309|202412|15.83|13.19|0|0|0.82|0.87|1.51|2.86|0.25|0.39|0|0|2.26|1.81|0|0|0|0|0|0|0|0|0|0|4347910891|7810000000|0|56159584700|53923118532|0|328009736|203.64|0|
2024-12-09 13:19:09|usa_0151|ALL|131|202409|202409|125|199309|202412|15.83|13.19|0|0|0.82|0.87|1.51|2.86|0.25|0.39|0|0|2.26|1.81|0|0|0|0|0|0|0|0|0|0|4347910891|7810000000|0|56159584700|53923118532|0|328009736|203.64|0|
2024-12-09 13:19:13|usa_0152|ECL|163|202409|202409|146|198806|202412|33.41|35.11|0|0|2.13|4.58|4.95|8.29|0.72|0.89|0|0|1.41|0.91|0|0|0|0|0|0|0|0|0|0|220679986|1261100000|0|77270825000|70886725012|0|280575448|250.34|0|
2024-12-09 13:19:13|usa_0152|ECL|163|202409|202409|146|198806|202412|33.41|35.11|0|0|2.13|4.58|4.95|8.29|0.72|0.89|0|0|1.41|0.91|0|0|0|0|0|0|0|0|0|0|220679986|1261100000|0|77270825000|70886725012|0|280575448|250.34|0|
2024-12-09 13:19:18|usa_0154|CAH|162|202409|202409|147|198803|202412|29.13|23.88|0|0|0.22|0.13|3.28|16|0.65|-1.58|0|0|1.25|1.64|0|0|0|0|0|0|0|0|0|0|1497564138|2867000000|0|32007209000|29688929028|0|288041556|122.76|0|
2024-12-09 13:19:18|usa_0154|CAH|162|202409|202409|147|198803|202412|29.13|23.88|0|0|0.22|0.13|3.28|16|0.65|-1.58|0|0|1.25|1.64|0|0|0|0|0|0|0|0|0|0|1497564138|2867000000|0|32007209000|29688929028|0|288041556|122.76|0|
2024-12-09 13:19:23|usa_0155|CBS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:19:24|usa_0155|CBS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:19:25|usa_0156|DE|163|202409|202409|140|198909|202409|46.89|13.92|0|0|1.03|2.22|3.19|4.85|2.94|2.85|0|0|2.07|1.45|0|0|0|0|0|0|0|0|0|0|3121461745|8478000000|0|167527103100|0|0|0||0|
2024-12-09 13:19:25|usa_0156|DE|163|202409|202409|140|198909|202409|46.89|13.92|0|0|1.03|2.22|3.19|4.85|2.94|2.85|0|0|2.07|1.45|0|0|0|0|0|0|0|0|0|0|3121461745|8478000000|0|167527103100|0|0|0||0|
2024-12-09 13:19:30|usa_0157|BDX|163|202409|202409|145|198809|202412|33.8|37.04|0|0|2.42|3.17|3.32|2.46|0.71|0.78|0|0|1.47|1.73|0|0|0|0|0|0|0|0|0|0|1223734637|2162000000|0|81560644400|63608068026|0|401078484|220.02|0|
2024-12-09 13:19:30|usa_0157|BDX|163|202409|202409|145|198809|202412|33.8|37.04|0|0|2.42|3.17|3.32|2.46|0.71|0.78|0|0|1.47|1.73|0|0|0|0|0|0|0|0|0|0|1223734637|2162000000|0|81560644400|63608068026|0|401078484|220.02|0|
2024-12-09 13:19:36|usa_0158|MU|161|202406|202406|141|198906|202409|27.62|151.12|0|0|2.48|4.39|2.17|2.41|0.26|0.25|0|0|0.42|0.47|0|0|0|0|0|0|0|0|0|0|2854697872|8106000000|0|111838347500|0|0|0||0|
2024-12-09 13:19:36|usa_0158|MU|161|202406|202406|141|198906|202409|27.62|151.12|0|0|2.48|4.39|2.17|2.41|0.26|0.25|0|0|0.42|0.47|0|0|0|0|0|0|0|0|0|0|2854697872|8106000000|0|111838347500|0|0|0||0|
2024-12-09 13:19:41|usa_0159|VRTX|139|202409|202409|122|199312|202406|86.01|30.42|0|0|21.6|11.32|10.88|7.61|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1828379948|6524500000|0|112479789500|119101469160|0|602610716|462.1|0|
2024-12-09 13:19:40|usa_0159|VRTX|139|202409|202409|122|199312|202406|86.01|30.42|0|0|21.6|11.32|10.88|7.61|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1828379948|6524500000|0|112479789500|119101469160|0|602610716|462.1|0|
2024-12-09 13:19:45|usa_0160|LUV|163|202409|202409|159|198412|202409|27.96|227.15|0|0|1.36|0.78|2.35|1.97|0.51|0.77|0|0|0.49|2.11|0|0|0|0|0|0|0|0|0|0|3273874651|9382000000|0|19122017500|20499017496|0|242592024|34.18|0|
2024-12-09 13:19:46|usa_0160|LUV|163|202409|202409|159|198412|202409|27.96|227.15|0|0|1.36|0.78|2.35|1.97|0.51|0.77|0|0|0.49|2.11|0|0|0|0|0|0|0|0|0|0|3273874651|9382000000|0|19122017500|20499017496|0|242592024|34.18|0|
2024-12-09 13:19:52|usa_0161|AFL|163|202409|202409|160|198412|202412|13.69|16.16|0|0|1.26|3.52|2.23|2.4|0.22|0.32|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|40258946657|10671000000|0|56810752600|59741301270|0|231428412|107.31|0|
2024-12-09 13:19:52|usa_0161|AFL|163|202409|202409|160|198412|202412|13.69|16.16|0|0|1.26|3.52|2.23|2.4|0.22|0.32|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|40258946657|10671000000|0|56810752600|59741301270|0|231428412|107.31|0|
2024-12-09 13:19:57|usa_0162|GLW|163|202409|202409|136|199012|202412|54.38|291.53|0|0|3.47|3.38|3.02|3.82|0.47|0.67|0|0|2.05|2.26|0|0|0|0|0|0|0|0|0|0|2178232867|1613000000|0|48592708100|42358971648|0|235383831|49.56|0|
2024-12-09 13:19:57|usa_0162|GLW|163|202409|202409|136|199012|202412|54.38|291.53|0|0|3.47|3.38|3.02|3.82|0.47|0.67|0|0|2.05|2.26|0|0|0|0|0|0|0|0|0|0|2178232867|1613000000|0|48592708100|42358971648|0|235383831|49.56|0|
2024-12-09 13:20:04|usa_0163|CME|94|202409|202409|88|200212|202412|27.42|25.17|0|0|10.99|14.25|3.46|3.06|0.14|0.12|0|0|2.62|4.09|0|0|0|0|0|0|0|0|0|0|2133098152|2434400000|0|87256503400|86071975498|0|507587448|239.38|0|
2024-12-09 13:20:04|usa_0163|CME|94|202409|202409|88|200212|202412|27.42|25.17|0|0|10.99|14.25|3.46|3.06|0.14|0.12|0|0|2.62|4.09|0|0|0|0|0|0|0|0|0|0|2133098152|2434400000|0|87256503400|86071975498|0|507587448|239.38|0|
2024-12-09 13:20:08|usa_0164|BHI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-12-09 13:20:09|usa_0164|BHI|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:46:53|usa_0000|AAPL|163|202409|202409|137|199009|202412|33.09|41.86|0|0|2.7|9.87|8.62|66.47|0.62|1.87|0|0|1.18|0.4|0|0|0|0|0|0|0|0|0|0|25809365324|65171000000|0|3826762395700|3765784407080|0|11417008839|250.42|0|
2025-01-14 07:46:57|usa_0001|XOM|163|202409|202409|140|198912|202412|16.75|13.18|0|0|1.02|1.33|2.53|1.76|0.22|0.16|0|0|3.42|3.57|0|0|0|0|0|0|0|0|0|0|10365773973|26926000000|0|496212315400|472780315365|0|1728503978|107.57|0|
2025-01-14 07:47:02|usa_0002|MSFT|163|202409|202409|138|199006|202412|31.23|36.02|0|0|8.06|12.39|8.37|10.89|0.34|0.16|0|0|1.62|0.73|0|0|0|0|0|0|0|0|0|0|50738610884|78429000000|0|3100490257200|3134274000000|0|8895913300|421.5|0|
2025-01-14 07:47:07|usa_0003|JNJ|163|202409|202409|140|198912|202412|31.23|23.9|0|0|3.51|4|5.14|4.96|0.31|0.51|0|0|2.28|3.4|0|0|0|0|0|0|0|0|0|0|13824419048|20297000000|0|363644438300|348143436760|0|1199296888|144.62|0|
2025-01-14 07:47:11|usa_0004|BRK.B|147|202409|202409|115|199603|202412|23.08|9.27|0|0|2.96|2.19|1.54|1.57|0.22|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60538957895|325212000000|0|791997437300|977458250048|0|1823319223|453.28|0|
2025-01-14 07:47:15|usa_0005|WFC|163|202409|202409|136|199012|202412|16.93|14.88|0|0|2.65|3.08|2|1.42|2.32|1.07|0|0|2.8|2.14|0|0|0|0|0|0|0|0|0|0|109185931429|350248000000|0|100334426800|234987372128|0|1132353027|70.24|0|
2025-01-14 07:47:20|usa_0006|GE|163|202409|202409|140|198912|202412|13.5|29.59|0|0|1.08|2.4|2.1|9.56|3.17|1.06|0|0|5.26|0.67|0|0|0|0|0|0|0|0|0|0|63706353741|15956000000|0|184710816300|180515816260|0|818182897|166.79|0|
2025-01-14 07:47:24|usa_0007|JPM|163|202409|202409|136|199012|202412|14.57|13.48|0|0|2.33|3.98|1.42|2.08|1.74|1.33|0|0|3.73|1.92|0|0|0|0|0|0|0|0|0|0|276966208633|757724000000|0|399586247300|674865247284|0|2000419111|239.71|0|
2025-01-14 07:47:28|usa_0008|PG|163|202409|202409|138|199006|202412|25.31|28.98|0|0|2.63|4.93|5.36|7.73|0.7|0.7|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6007958621|12156000000|0|419910741000|394822741005|0|1146142980|167.65|0|
2025-01-14 07:47:32|usa_0009|PFE|163|202409|202409|136|199012|202412|25.21|36.09|0|0|3.91|2.54|4.66|1.63|0.48|0.72|0|0|3.18|6.33|0|0|0|0|0|0|0|0|0|0|14542115862|9952000000|0|207282244700|150318980000|0|1147222358|26.53|0|
2025-01-14 07:47:36|usa_0010|CVX|127|202409|202409|124|199312|202412|20.4|15.82|0|0|1.1|1.35|2.04|1.64|0.27|0.17|0|0|3.86|4.5|0|0|0|0|0|0|0|0|0|0|8137024194|4703000000|0|276656593400|258238610772|0|1261473774|144.84|0|
2025-01-14 07:47:40|usa_0011|VZ|163|202409|202409|136|199012|202412|35.75|17.21|0|0|1.42|1.26|3.72|1.75|2.02|1.56|0|0|4.91|6.68|0|0|0|0|0|0|0|0|0|0|3852822759|4987000000|0|315338955700|168342955737|0|681706058|39.99|0|
2025-01-14 07:47:43|usa_0000|AAPL|163|202409|202409|137|199009|202412|33.09|41.86|0|0|2.7|9.87|8.62|66.47|0.62|1.87|0|0|1.18|0.4|0|0|0|0|0|0|0|0|0|0|25809365324|65171000000|0|3826762395700|3765784407080|0|11417008839|250.42|0|
2025-01-14 07:47:44|usa_0012|DIS|163|202409|202409|149|198709|202412|59.5|41.53|0|0|2.44|2.23|3.03|2|0.5|0.46|0|0|0.9|0.85|0|0|0|0|0|0|0|0|0|0|3756580142|6002000000|0|246287091100|201386206990|0|943142643|111.35|0|
2025-01-14 07:47:47|usa_0001|XOM|163|202409|202409|140|198912|202412|16.75|13.18|0|0|1.02|1.33|2.53|1.76|0.22|0.16|0|0|3.42|3.57|0|0|0|0|0|0|0|0|0|0|10365773973|26926000000|0|496212315400|472780315365|0|1728503978|107.57|0|
2025-01-14 07:47:49|usa_0013|T|163|202409|202409|140|198912|202412|16.63|18.51|0|0|1.33|1.34|1.87|1.6|0.89|1.26|0|0|6.17|4.87|0|0|0|0|0|0|0|0|0|0|4930180952|2586000000|0|305716335100|163361081169|0|802144141|22.77|0|
2025-01-14 07:47:50|usa_0002|MSFT|163|202409|202409|138|199006|202412|31.23|36.02|0|0|8.06|12.39|8.37|10.89|0.34|0.16|0|0|1.62|0.73|0|0|0|0|0|0|0|0|0|0|50738610884|78429000000|0|3100490257200|3134274000000|0|8895913300|421.5|0|
2025-01-14 07:47:52|usa_0014|MRK|163|202409|202409|140|198912|202412|31.84|20.56|0|0|3.96|4|6.05|5.65|0.46|0.86|0|0|3.03|3.14|0|0|0|0|0|0|0|0|0|0|7253701379|14593000000|0|275244149500|251886354348|0|1244261821|99.48|0|
2025-01-14 07:47:54|usa_0003|JNJ|163|202409|202409|140|198912|202412|31.23|23.9|0|0|3.51|4|5.14|4.96|0.31|0.51|0|0|2.28|3.4|0|0|0|0|0|0|0|0|0|0|13824419048|20297000000|0|363644438300|348143436760|0|1199296888|144.62|0|
2025-01-14 07:47:57|usa_0004|BRK.B|147|202409|202409|115|199603|202412|23.08|9.27|0|0|2.96|2.19|1.54|1.57|0.22|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60538957895|325212000000|0|791997437300|977458250048|0|1823319223|453.28|0|
2025-01-14 07:47:57|usa_0015|BAC|131|202409|202409|128|199212|202412|19.15|16.14|0|0|2.62|3.59|1.49|1.25|1.68|1.13|0|0|3|2.28|0|0|0|0|0|0|0|0|0|0|210219679389|619459000000|0|80984396600|337921344810|0|1382689957|43.95|0|
2025-01-14 07:48:00|usa_0005|WFC|163|202409|202409|136|199012|202412|16.93|14.88|0|0|2.65|3.08|2|1.42|2.32|1.07|0|0|2.8|2.14|0|0|0|0|0|0|0|0|0|0|109185931429|350248000000|0|100334426800|234987372128|0|1132353027|70.24|0|
2025-01-14 07:48:01|usa_0016|KO|163|202409|202409|140|198912|202412|31.26|25.73|0|0|4.79|5.81|9.56|10.11|0.99|1.74|0|0|2.29|3.12|0|0|0|0|0|0|0|0|0|0|8563812838|18164000000|0|297939447400|268340600000|0|1150266382|62.26|0|
2025-01-14 07:48:06|usa_0017|FB|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:48:04|usa_0006|GE|163|202409|202409|140|198912|202412|13.5|29.59|0|0|1.08|2.4|2.1|9.56|3.17|1.06|0|0|5.26|0.67|0|0|0|0|0|0|0|0|0|0|63706353741|15956000000|0|184710816300|180515816260|0|818182897|166.79|0|
2025-01-14 07:48:07|usa_0018|C|155|202409|202409|152|198612|202412|17.69|20.59|0|0|1.88|1.71|1.53|0.69|1.96|1.63|0|0|2.67|3.1|0|0|0|0|0|0|0|0|0|0|221015203571|534959000000|0|-44242870700|133126129272|0|878813875|70.39|0|
2025-01-14 07:48:08|usa_0007|JPM|163|202409|202409|136|199012|202412|14.57|13.48|0|0|2.33|3.98|1.42|2.08|1.74|1.33|0|0|3.73|1.92|0|0|0|0|0|0|0|0|0|0|276966208633|757724000000|0|399586247300|674865247284|0|2000419111|239.71|0|
2025-01-14 07:48:12|usa_0008|PG|163|202409|202409|138|199006|202412|25.31|28.98|0|0|2.63|4.93|5.36|7.73|0.7|0.7|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6007958621|12156000000|0|419910741000|394822741005|0|1146142980|167.65|0|
2025-01-14 07:48:11|usa_0019|HD|163|202409|202409|140|198912|202412|26.31|26.44|0|0|1.54|2.5|39.63|66.82|3.7|9.43|0|0|1.34|2.31|0|0|0|0|0|0|0|0|0|0|2089952414|1531000000|0|439643856700|386569925412|0|1187503040|389.18|0|
2025-01-14 07:48:15|usa_0009|PFE|163|202409|202409|136|199012|202412|25.21|36.09|0|0|3.91|2.54|4.66|1.63|0.48|0.72|0|0|3.18|6.33|0|0|0|0|0|0|0|0|0|0|14542115862|9952000000|0|207282244700|150318980000|0|1147222358|26.53|0|
2025-01-14 07:48:15|usa_0020|INTC|163|202409|202409|139|198912|202409|22.99|103.96|0|0|3.58|1.58|3.46|0.87|0.18|0.5|0|0|1.78|2.49|0|0|0|0|0|0|0|0|0|0|12231493197|24086000000|0|117957650000|86395450000|0|1469448009|20.05|0|
2025-01-14 07:48:19|usa_0010|CVX|127|202409|202409|124|199312|202412|20.4|15.82|0|0|1.1|1.35|2.04|1.64|0.27|0.17|0|0|3.86|4.5|0|0|0|0|0|0|0|0|0|0|8137024194|4703000000|0|276656593400|258238610772|0|1261473774|144.84|0|
2025-01-14 07:48:19|usa_0021|GILD|137|202409|202409|92|200112|202412|47.96|1012.11|0|0|18.18|4.16|7.45|6.24|0.67|1.26|0|0|3.31|3.27|0|0|0|0|0|0|0|0|0|0|5096101519|5037000000|0|133494834400|115093020000|0|609465678|92.37|0|
2025-01-14 07:48:22|usa_0011|VZ|163|202409|202409|136|199012|202412|35.75|17.21|0|0|1.42|1.26|3.72|1.75|2.02|1.56|0|0|4.91|6.68|0|0|0|0|0|0|0|0|0|0|3852822759|4987000000|0|315338955700|168342955737|0|681706058|39.99|0|
2025-01-14 07:48:23|usa_0022|CMCSA|163|202409|202409|105|199809|202412|118.08|10.2|0|0|2.5|1.21|2.73|1.71|0.67|1.18|0|0|1.19|3.25|0|0|0|0|0|0|0|0|0|0|3270291216|8814000000|0|240257136000|143904851856|0|761331546|37.53|0|
2025-01-14 07:48:26|usa_0012|DIS|163|202409|202409|149|198709|202412|59.5|41.53|0|0|2.44|2.23|3.03|2|0.5|0.46|0|0|0.9|0.85|0|0|0|0|0|0|0|0|0|0|3756580142|6002000000|0|246287091100|201386206990|0|943142643|111.35|0|
2025-01-14 07:48:27|usa_0023|GOOGL|84|202409|202409|81|200409|202412|39.33|25.39|0|0|8.19|7.17|6.89|7.64|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2260699810000|2347452240000|0|6007940489|191.41|0|
2025-01-14 07:48:30|usa_0024|GOOG|84|202409|202409|43|201403|202412|29.72|25.73|0|0|6.39|7.27|5.11|7.56|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2276368290000|2363150160000|0|4053637656|192.69|0|
2025-01-14 07:48:30|usa_0013|T|163|202409|202409|140|198912|202412|16.63|18.51|0|0|1.33|1.34|1.87|1.6|0.89|1.26|0|0|6.17|4.87|0|0|0|0|0|0|0|0|0|0|4930180952|2586000000|0|305716335100|163361081169|0|802144141|22.77|0|
2025-01-14 07:48:32|usa_0025|IBM|163|202409|202409|136|199012|202412|25.95|32.51|0|0|1.59|3.27|5.59|8.31|1.61|2.31|0|0|2.71|3.03|0|0|0|0|0|0|0|0|0|0|9248724138|13702000000|0|246223754300|203264754316|0|880229547|219.83|0|
2025-01-14 07:48:34|usa_0014|MRK|163|202409|202409|140|198912|202412|31.84|20.56|0|0|3.96|4|6.05|5.65|0.46|0.86|0|0|3.03|3.14|0|0|0|0|0|0|0|0|0|0|7253701379|14593000000|0|275244149500|251886354348|0|1244261821|99.48|0|
2025-01-14 07:48:36|usa_0026|PEP|163|202409|202409|160|198412|202412|47.96|22.43|0|0|2.19|2.28|7.66|10.72|1.43|2.31|0|0|2.1|3.51|0|0|0|0|0|0|0|0|0|0|4412592517|8051000000|0|245739647300|208778380000|0|983131426|152.06|0|
2025-01-14 07:48:38|usa_0015|BAC|131|202409|202409|128|199212|202412|19.15|16.14|0|0|2.62|3.59|1.49|1.25|1.68|1.13|0|0|3|2.28|0|0|0|0|0|0|0|0|0|0|210219679389|619459000000|0|80984396600|337921344810|0|1382689957|43.95|0|
2025-01-14 07:48:40|usa_0027|AMZN|115|202409|202409|84|200312|202412|235.29|49.05|0|0|4.45|3.87|106.39|9.29|3.49|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19432481929|88051000000|0|2293810934300|2306008290000|0|7935616600|219.39|0|
2025-01-14 07:48:42|usa_0016|KO|163|202409|202409|140|198912|202412|31.26|25.73|0|0|4.79|5.81|9.56|10.11|0.99|1.74|0|0|2.29|3.12|0|0|0|0|0|0|0|0|0|0|8563812838|18164000000|0|297939447400|268340600000|0|1150266382|62.26|0|
2025-01-14 07:48:46|usa_0017|FB|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:48:44|usa_0028|ORCL|164|202409|202409|138|199003|202409|27.8|49.56|0|0|5.35|9.57|14.45|47.36|0.92|6.45|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17304388856|11311000000|0|594615640000|0|0|0||0|
2025-01-14 07:48:46|usa_0018|C|155|202409|202409|152|198612|202412|17.69|20.59|0|0|1.88|1.71|1.53|0.69|1.96|1.63|0|0|2.67|3.1|0|0|0|0|0|0|0|0|0|0|221015203571|534959000000|0|-44242870700|133126129272|0|878813875|70.39|0|
2025-01-14 07:48:48|usa_0029|CSCO|149|202409|202409|138|199006|202412|39.5|25.22|0|0|6.1|4.49|7.08|5.17|0.34|0.71|0|0|2.77|2.72|0|0|0|0|0|0|0|0|0|0|21854787245|18671000000|0|247342877700|233512240000|0|1093562047|58.76|0|
2025-01-14 07:48:50|usa_0019|HD|163|202409|202409|140|198912|202412|26.31|26.44|0|0|1.54|2.5|39.63|66.82|3.7|9.43|0|0|1.34|2.31|0|0|0|0|0|0|0|0|0|0|2089952414|1531000000|0|439643856700|386569925412|0|1187503040|389.18|0|
2025-01-14 07:48:52|usa_0030|V|74|202409|202409|65|200809|202412|34.2|32.75|0|0|13.38|17.99|7.94|16.31|0.35|0.53|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|9232129861|15175000000|0|628124010100|621432010062|0|2076775612|320.91|0|
2025-01-14 07:48:53|usa_0020|INTC|163|202409|202409|139|198912|202409|22.99|103.96|0|0|3.58|1.58|3.46|0.87|0.18|0.5|0|0|1.78|2.49|0|0|0|0|0|0|0|0|0|0|12231493197|24086000000|0|117957650000|86395450000|0|1469448009|20.05|0|
2025-01-14 07:48:55|usa_0031|WMT|163|202409|202409|140|198912|202412|25.4|37.56|0|0|0.8|1.1|5.4|8.35|0.62|0.46|0|0|1.23|0.91|0|0|0|0|0|0|0|0|0|0|5312501351|10049000000|0|772073838900|735352020000|0|1547525200|91.53|0|
2025-01-14 07:48:58|usa_0021|GILD|137|202409|202409|92|200112|202412|47.96|1012.11|0|0|18.18|4.16|7.45|6.24|0.67|1.26|0|0|3.31|3.27|0|0|0|0|0|0|0|0|0|0|5096101519|5037000000|0|133494834400|115093020000|0|609465678|92.37|0|
2025-01-14 07:48:59|usa_0032|PM|75|202409|202409|67|200803|202412|17.63|19.28|0|0|4.58|5.07|128.19|1328.82|1.85|-5.08|0|0|4.77|4.36|0|0|0|0|0|0|0|0|0|0|3661521739|4258000000|0|235779516400|188834054920|0|628564082|121.45|0|
2025-01-14 07:49:01|usa_0022|CMCSA|163|202409|202409|105|199809|202412|118.08|10.2|0|0|2.5|1.21|2.73|1.71|0.67|1.18|0|0|1.19|3.25|0|0|0|0|0|0|0|0|0|0|3270291216|8814000000|0|240257136000|143904851856|0|761331546|37.53|0|
2025-01-14 07:49:02|usa_0033|AMGN|163|202409|202409|139|199003|202412|47.82|33.87|0|0|7.69|4.32|9.01|18.61|1.72|8.02|0|0|2.37|3.45|0|0|0|0|0|0|0|0|0|0|10279500000|9011000000|0|191489522900|140094000000|0|1138253889|260.64|0|
2025-01-14 07:49:05|usa_0023|GOOGL|84|202409|202409|81|200409|202412|39.33|25.39|0|0|8.19|7.17|6.89|7.64|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2260699810000|2347452240000|0|6007940489|191.41|0|
2025-01-14 07:49:07|usa_0024|GOOG|84|202409|202409|43|201403|202412|29.72|25.73|0|0|6.39|7.27|5.11|7.56|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65498031549|93230000000|0|2276368290000|2363150160000|0|4053637656|192.69|0|
2025-01-14 07:49:06|usa_0034|CVS|163|202409|202409|156|198512|202412|24.47|11.29|0|0|0.56|0.15|2.49|0.75|0.48|0.87|0|0|1.92|5.93|0|0|0|0|0|0|0|0|0|0|3536625850|9680000000|0|112505917200|56471620000|0|624247838|44.89|0|
2025-01-14 07:49:09|usa_0025|IBM|163|202409|202409|136|199012|202412|25.95|32.51|0|0|1.59|3.27|5.59|8.31|1.61|2.31|0|0|2.71|3.03|0|0|0|0|0|0|0|0|0|0|9248724138|13702000000|0|246223754300|203264754316|0|880229547|219.83|0|
2025-01-14 07:49:11|usa_0035|UNH|159|202409|202409|156|198512|202412|20.69|32.96|0|0|1.06|1.21|4.13|4.92|0.51|0.83|0|0|0.62|1.62|0|0|0|0|0|0|0|0|0|0|9465544586|37134000000|0|516331016000|466908780000|0|2886154216|505.86|0|
2025-01-14 07:49:13|usa_0026|PEP|163|202409|202409|160|198412|202412|47.96|22.43|0|0|2.19|2.28|7.66|10.72|1.43|2.31|0|0|2.1|3.51|0|0|0|0|0|0|0|0|0|0|4412592517|8051000000|0|245739647300|208778380000|0|983131426|152.06|0|
2025-01-14 07:49:14|usa_0036|QCOM|140|202409|202409|126|199306|202412|120.86|17.49|0|0|6.78|4.44|8.11|6.74|0.97|0.56|0|0|2|2.1|0|0|0|0|0|0|0|0|0|0|8091878261|13300000000|0|172005820000|170979060000|0|1237147444|153.62|0|
2025-01-14 07:49:16|usa_0027|AMZN|115|202409|202409|84|200312|202412|235.29|49.05|0|0|4.45|3.87|106.39|9.29|3.49|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19432481929|88051000000|0|2293810934300|2306008290000|0|7935616600|219.39|0|
2025-01-14 07:49:18|usa_0037|SLB|163|202409|202409|147|198803|202412|41.07|12.13|0|0|2.68|1.54|3.65|2.52|0.48|0.6|0|0|2.22|2.87|0|0|0|0|0|0|0|0|0|0|3143379703|4462000000|0|63819995900|54141995862|0|427704224|38.34|0|
2025-01-14 07:49:19|usa_0028|ORCL|164|202409|202409|138|199003|202409|27.8|49.56|0|0|5.35|9.57|14.45|47.36|0.92|6.45|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17304388856|11311000000|0|594615640000|0|0|0||0|
2025-01-14 07:49:23|usa_0029|CSCO|149|202409|202409|138|199006|202412|39.5|25.22|0|0|6.1|4.49|7.08|5.17|0.34|0.71|0|0|2.77|2.72|0|0|0|0|0|0|0|0|0|0|21854787245|18671000000|0|247342877700|233512240000|0|1093562047|58.76|0|
2025-01-14 07:49:22|usa_0038|BA|163|202409|202409|120|198912|201912|31.36|50.06|0|0|0.97|1.48|43.86|1638.42|2.45|-2.45|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7483089041|10470000000|0|179490934300|109349856600|0|1894840855|177|0|
2025-01-14 07:49:26|usa_0030|V|74|202409|202409|65|200809|202412|34.2|32.75|0|0|13.38|17.99|7.94|16.31|0.35|0.53|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|9232129861|15175000000|0|628124010100|621432010062|0|2076775612|320.91|0|
2025-01-14 07:49:26|usa_0039|MDT|164|202409|202409|155|198603|202412|31.19|25.01|0|0|4.68|3.25|4.83|2.16|0.38|0.58|0|0|1.37|3.41|0|0|0|0|0|0|0|0|0|0|4830729252|7989000000|0|125387147400|104900026228|0|492176600|81.79|0|
2025-01-14 07:49:28|usa_0031|WMT|163|202409|202409|140|198912|202412|25.4|37.56|0|0|0.8|1.1|5.4|8.35|0.62|0.46|0|0|1.23|0.91|0|0|0|0|0|0|0|0|0|0|5312501351|10049000000|0|772073838900|735352020000|0|1547525200|91.53|0|
2025-01-14 07:49:33|usa_0032|PM|75|202409|202409|67|200803|202412|17.63|19.28|0|0|4.58|5.07|128.19|1328.82|1.85|-5.08|0|0|4.77|4.36|0|0|0|0|0|0|0|0|0|0|3661521739|4258000000|0|235779516400|188834054920|0|628564082|121.45|0|
2025-01-14 07:49:32|usa_0040|MMM|163|202409|202409|140|198912|202412|17.42|16.05|0|0|2|2.07|4.8|15.14|0.69|2.84|0|0|3.38|2.8|0|0|0|0|0|0|0|0|0|0|2235388889|7295000000|0|76243069700|70297069674|0|370467366|129.09|0|
2025-01-14 07:49:36|usa_0041|UTX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:49:35|usa_0033|AMGN|163|202409|202409|139|199003|202412|47.82|33.87|0|0|7.69|4.32|9.01|18.61|1.72|8.02|0|0|2.37|3.45|0|0|0|0|0|0|0|0|0|0|10279500000|9011000000|0|191489522900|140094000000|0|1138253889|260.64|0|
2025-01-14 07:49:37|usa_0042|ACT|17|202409|202409|13|202109|202412|6.71|7.53|0|0|3.75|4.31|0.95|0.99|0.17|0.15|0|0|2.05|2.21|0|0|0|0|0|0|0|0|0|0|5698694200|6327312000|0|-614456300|4998002000|0|8104891|32.36|0|
2025-01-14 07:49:38|usa_0034|CVS|163|202409|202409|156|198512|202412|24.47|11.29|0|0|0.56|0.15|2.49|0.75|0.48|0.87|0|0|1.92|5.93|0|0|0|0|0|0|0|0|0|0|3536625850|9680000000|0|112505917200|56471620000|0|624247838|44.89|0|
2025-01-14 07:49:39|usa_0043|BMY|151|202409|202409|133|199012|202403|28.4|14.05|0|0|3.7|2.42|6.09|6.69|0.58|2.9|0|0|3.51|4.24|0|0|0|0|0|0|0|0|0|0|5738716312|8094000000|0|156429674200|114726032512|0|597834528|56.56|0|
2025-01-14 07:49:42|usa_0035|UNH|159|202409|202409|156|198512|202412|20.69|32.96|0|0|1.06|1.21|4.13|4.92|0.51|0.83|0|0|0.62|1.62|0|0|0|0|0|0|0|0|0|0|9465544586|37134000000|0|516331016000|466908780000|0|2886154216|505.86|0|
2025-01-14 07:49:46|usa_0036|QCOM|140|202409|202409|126|199306|202412|120.86|17.49|0|0|6.78|4.44|8.11|6.74|0.97|0.56|0|0|2|2.1|0|0|0|0|0|0|0|0|0|0|8091878261|13300000000|0|172005820000|170979060000|0|1237147444|153.62|0|
2025-01-14 07:49:44|usa_0044|MO|163|202409|202409|140|198912|202412|10.92|9.08|0|0|2.96|4.46|7.47|27.6|1.03|-7.25|0|0|13.05|7.65|0|0|0|0|0|0|0|0|0|0|2475841497|1897000000|0|111929771800|88708745727|0|412818050|52.29|0|
2025-01-14 07:49:49|usa_0037|SLB|163|202409|202409|147|198803|202412|41.07|12.13|0|0|2.68|1.54|3.65|2.52|0.48|0.6|0|0|2.22|2.87|0|0|0|0|0|0|0|0|0|0|3143379703|4462000000|0|63819995900|54141995862|0|427704224|38.34|0|
2025-01-14 07:49:50|usa_0045|BIIB|163|202409|202409|133|199109|202412|63.56|13.54|0|0|9.54|2.23|3.82|1.3|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1439755466|1699200000|0|26309790100|22280444000|0|234755719|152.92|0|
2025-01-14 07:49:53|usa_0038|BA|163|202409|202409|120|198912|201912|31.36|50.06|0|0|0.97|1.48|43.86|1638.42|2.45|-2.45|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7483089041|10470000000|0|179490934300|109349856600|0|1894840855|177|0|
2025-01-14 07:49:53|usa_0046|UNP|163|202409|202409|160|198412|202412|18.43|20.94|0|0|2.44|5.72|3.09|8.34|0.97|1.89|0|0|2.64|2.32|0|0|0|0|0|0|0|0|0|0|784761905|967000000|0|168696755100|138399505556|0|591781458|228.04|0|
2025-01-14 07:49:56|usa_0039|MDT|164|202409|202409|155|198603|202412|31.19|25.01|0|0|4.68|3.25|4.83|2.16|0.38|0.58|0|0|1.37|3.41|0|0|0|0|0|0|0|0|0|0|4830729252|7989000000|0|125387147400|104900026228|0|492176600|81.79|0|
2025-01-14 07:49:59|usa_0047|ABBV|55|202409|202409|48|201212|202412|27.64|61.81|0|0|4.45|5.68|23.88|52.15|3.78|11.78|0|0|3.78|3.48|0|0|0|0|0|0|0|0|0|0|9542810250|7285000000|0|378401644800|314562289846|0|1189006794|178.01|0|
2025-01-14 07:50:00|usa_0040|MMM|163|202409|202409|140|198912|202412|17.42|16.05|0|0|2|2.07|4.8|15.14|0.69|2.84|0|0|3.38|2.8|0|0|0|0|0|0|0|0|0|0|2235388889|7295000000|0|76243069700|70297069674|0|370467366|129.09|0|
2025-01-14 07:50:05|usa_0041|UTX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:50:02|usa_0048|MCD|163|202409|202409|140|198912|202412|21.58|25.45|0|0|3.66|8.09|5.73|153.06|-0.6|-7.65|0|0|1.76|2.34|0|0|0|0|0|0|0|0|0|0|1539135374|1221000000|0|246105884800|207740884833|0|857460094|289.89|0|
2025-01-14 07:50:06|usa_0042|ACT|17|202409|202409|13|202109|202412|6.71|7.53|0|0|3.75|4.31|0.95|0.99|0.17|0.15|0|0|2.05|2.21|0|0|0|0|0|0|0|0|0|0|5698694200|6327312000|0|-614456300|4998002000|0|8104891|32.36|0|
2025-01-14 07:50:07|usa_0049|CELG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:50:08|usa_0050|MA|90|202409|202409|75|200603|202412|44.62|40.52|0|0|11.57|18.07|27.16|66.09|0.93|2.47|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5316715651|11401000000|0|499110090700|493110237060|0|1447207141|536.15|0|
2025-01-14 07:50:07|usa_0043|BMY|151|202409|202409|133|199012|202403|28.4|14.05|0|0|3.7|2.42|6.09|6.69|0.58|2.9|0|0|3.51|4.24|0|0|0|0|0|0|0|0|0|0|5738716312|8094000000|0|156429674200|114726032512|0|597834528|56.56|0|
2025-01-14 07:50:11|usa_0044|MO|163|202409|202409|140|198912|202412|10.92|9.08|0|0|2.96|4.46|7.47|27.6|1.03|-7.25|0|0|13.05|7.65|0|0|0|0|0|0|0|0|0|0|2475841497|1897000000|0|111929771800|88708745727|0|412818050|52.29|0|
2025-01-14 07:50:11|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.76|0.05|3.68|0.75|0.32|0.81|0|0|1.97|11.09|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|15986659100|0|0|0||0|
2025-01-14 07:50:15|usa_0045|BIIB|163|202409|202409|133|199109|202412|63.56|13.54|0|0|9.54|2.23|3.82|1.3|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1439755466|1699200000|0|26309790100|22280444000|0|234755719|152.92|0|
2025-01-14 07:50:15|usa_0052|GS|103|202406|202406|101|199909|202412|13.7|16.52|0|0|2.54|3.72|1.58|1.64|3.93|2.88|0|0|1.29|2.04|0|0|0|0|0|0|0|0|0|0|79917745098|178653000000|0|360444521900|176715521910|0|1044708836|562.95|0|
2025-01-14 07:50:19|usa_0046|UNP|163|202409|202409|160|198412|202412|18.43|20.94|0|0|2.44|5.72|3.09|8.34|0.97|1.89|0|0|2.64|2.32|0|0|0|0|0|0|0|0|0|0|784761905|967000000|0|168696755100|138399505556|0|591781458|228.04|0|
2025-01-14 07:50:19|usa_0053|COP|163|202409|202409|140|198912|202412|16.04|11.52|0|0|1.05|2.11|1.68|2.29|0.76|0.37|0|0|3.93|3.15|0|0|0|0|0|0|0|0|0|0|3097287671|6792000000|0|125647992600|114135992625|0|792983085|99.17|0|
2025-01-14 07:50:23|usa_0047|ABBV|55|202409|202409|48|201212|202412|27.64|61.81|0|0|4.45|5.68|23.88|52.15|3.78|11.78|0|0|3.78|3.48|0|0|0|0|0|0|0|0|0|0|9542810250|7285000000|0|378401644800|314562289846|0|1189006794|178.01|0|
2025-01-14 07:50:24|usa_0054|HON|163|202409|202409|160|198412|202412|26.72|26.43|0|0|1.51|3.92|3.88|8.44|0.76|1.77|0|0|2.56|1.93|0|0|0|0|0|0|0|0|0|0|4035383562|10919000000|0|167369385200|146884385186|0|868993883|225.89|0|
2025-01-14 07:50:24|usa_0048|MCD|163|202409|202409|140|198912|202412|21.58|25.45|0|0|3.66|8.09|5.73|153.06|-0.6|-7.65|0|0|1.76|2.34|0|0|0|0|0|0|0|0|0|0|1539135374|1221000000|0|246105884800|207740884833|0|857460094|289.89|0|
2025-01-14 07:50:28|usa_0049|CELG|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:50:29|usa_0050|MA|90|202409|202409|75|200603|202412|44.62|40.52|0|0|11.57|18.07|27.16|66.09|0.93|2.47|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5316715651|11401000000|0|499110090700|493110237060|0|1447207141|536.15|0|
2025-01-14 07:50:28|usa_0055|AIG|163|202409|202409|158|198412|202406|28.92|11.08|0|0|1.36|0.95|2.05|1.01|0.95|0.22|0|0|3.03|2.14|0|0|0|0|0|0|0|0|0|0|200341198563|32976000000|0|22522412300|45885104720|0|296737284|72.8|0|
2025-01-14 07:50:32|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.76|0.05|3.68|0.75|0.32|0.81|0|0|1.97|11.09|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|15986659100|0|0|0||0|
2025-01-14 07:50:33|usa_0056|LOW|163|202409|202409|140|198912|202412|23.54|20.74|0|0|0.94|1.7|9.74|302.67|0.11|-2.64|0|0|1.2|1.81|0|0|0|0|0|0|0|0|0|0|1280405757|3271000000|0|172616869000|140405869000|0|577346886|248.66|0|
2025-01-14 07:50:36|usa_0052|GS|103|202406|202406|101|199909|202412|13.7|16.52|0|0|2.54|3.72|1.58|1.64|3.93|2.88|0|0|1.29|2.04|0|0|0|0|0|0|0|0|0|0|79917745098|178653000000|0|360444521900|176715521910|0|1044708836|562.95|0|
2025-01-14 07:50:37|usa_0057|USB|163|202409|202409|140|198912|202412|16.23|14.63|0|0|5.46|2.81|4.69|1.43|1.68|1.33|0|0|2.62|4.14|0|0|0|0|0|0|0|0|0|0|42433724553|155660000000|0|4773316200|74649314128|0|321336289|47.83|0|
2025-01-14 07:50:39|usa_0053|COP|163|202409|202409|140|198912|202412|16.04|11.52|0|0|1.05|2.11|1.68|2.29|0.76|0.37|0|0|3.93|3.15|0|0|0|0|0|0|0|0|0|0|3097287671|6792000000|0|125647992600|114135992625|0|792983085|99.17|0|
2025-01-14 07:50:42|usa_0058|EBAY|107|202409|202409|104|199812|202412|154.8|16.03|0|0|16.31|3.17|5.93|5.64|0.72|1.37|0|0|1.54|1.69|0|0|0|0|0|0|0|0|0|0|4617189962|4891000000|0|33077620000|29859900000|0|252235290|61.95|0|
2025-01-14 07:50:43|usa_0054|HON|163|202409|202409|160|198412|202412|26.72|26.43|0|0|1.51|3.92|3.88|8.44|0.76|1.77|0|0|2.56|1.93|0|0|0|0|0|0|0|0|0|0|4035383562|10919000000|0|167369385200|146884385186|0|868993883|225.89|0|
2025-01-14 07:50:46|usa_0055|AIG|163|202409|202409|158|198412|202406|28.92|11.08|0|0|1.36|0.95|2.05|1.01|0.95|0.22|0|0|3.03|2.14|0|0|0|0|0|0|0|0|0|0|200341198563|32976000000|0|22522412300|45885104720|0|296737284|72.8|0|
2025-01-14 07:50:46|usa_0059|SBUX|136|202409|202409|129|199209|202412|112.16|26.58|0|0|3.8|2.77|9.16|67.38|-0.08|-2.09|0|0|1.63|2.53|0|0|0|0|0|0|0|0|0|0|1457479917|3543200000|0|113972458000|103431875000|0|751975786|91.25|0|
2025-01-14 07:50:51|usa_0056|LOW|163|202409|202409|140|198912|202412|23.54|20.74|0|0|0.94|1.7|9.74|302.67|0.11|-2.64|0|0|1.2|1.81|0|0|0|0|0|0|0|0|0|0|1280405757|3271000000|0|172616869000|140405869000|0|577346886|248.66|0|
2025-01-14 07:50:51|usa_0060|AXP|163|202409|202409|144|198812|202412|17.06|21.84|0|0|2.08|3.39|3.71|7.04|3.36|1.85|0|0|1.98|0.91|0|0|0|0|0|0|0|0|0|0|17438242857|48684000000|0|215391201900|208940160000|0|702752579|296.79|0|
2025-01-14 07:50:56|usa_0061|TWX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:50:55|usa_0057|USB|163|202409|202409|140|198912|202412|16.23|14.63|0|0|5.46|2.81|4.69|1.43|1.68|1.33|0|0|2.62|4.14|0|0|0|0|0|0|0|0|0|0|42433724553|155660000000|0|4773316200|74649314128|0|321336289|47.83|0|
2025-01-14 07:50:57|usa_0062|LLY|163|202409|202409|140|198912|202412|33.83|86.02|0|0|5.2|17.08|11.26|51.47|0.9|2.19|0|0|2.57|0.67|0|0|0|0|0|0|0|0|0|0|3251702055|3518400000|0|760553720400|694684200000|0|2893164621|772|0|
2025-01-14 07:50:59|usa_0058|EBAY|107|202409|202409|104|199812|202412|154.8|16.03|0|0|16.31|3.17|5.93|5.64|0.72|1.37|0|0|1.54|1.69|0|0|0|0|0|0|0|0|0|0|4617189962|4891000000|0|33077620000|29859900000|0|252235290|61.95|0|
2025-01-14 07:51:02|usa_0059|SBUX|136|202409|202409|129|199209|202412|112.16|26.58|0|0|3.8|2.77|9.16|67.38|-0.08|-2.09|0|0|1.63|2.53|0|0|0|0|0|0|0|0|0|0|1457479917|3543200000|0|113972458000|103431875000|0|751975786|91.25|0|
2025-01-14 07:51:02|usa_0063|ABT|163|202409|202409|136|199012|202412|24.41|34.72|0|0|2.47|4.8|3.44|4.93|0.51|0.38|0|0|3.55|1.95|0|0|0|0|0|0|0|0|0|0|3796656310|7788000000|0|203607306800|196184306849|0|543133721|113.11|0|
2025-01-14 07:51:05|usa_0060|AXP|163|202409|202409|144|198812|202412|17.06|21.84|0|0|2.08|3.39|3.71|7.04|3.36|1.85|0|0|1.98|0.91|0|0|0|0|0|0|0|0|0|0|17438242857|48684000000|0|215391201900|208940160000|0|702752579|296.79|0|
2025-01-14 07:51:09|usa_0061|TWX|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:51:07|usa_0064|NKE|164|202409|202409|138|199003|202409|35.95|22.24|0|0|1.99|2.43|5.65|8.41|0.27|0.64|0|0|1.18|1.88|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|115990050300|0|0|0||0|
2025-01-14 07:51:10|usa_0062|LLY|163|202409|202409|140|198912|202412|33.83|86.02|0|0|5.2|17.08|11.26|51.47|0.9|2.19|0|0|2.57|0.67|0|0|0|0|0|0|0|0|0|0|3251702055|3518400000|0|760553720400|694684200000|0|2893164621|772|0|
2025-01-14 07:51:12|usa_0065|UPS|103|202409|202409|100|199912|202412|35.06|18.98|0|0|1.72|1.19|20.63|6.39|3.75|1.3|0|0|2.6|5.32|0|0|0|0|0|0|0|0|0|0|5056810000|6060000000|0|123148491300|107550690000|0|557914057|126.1|0|
2025-01-14 07:51:14|usa_0063|ABT|163|202409|202409|136|199012|202412|24.41|34.72|0|0|2.47|4.8|3.44|4.93|0.51|0.38|0|0|3.55|1.95|0|0|0|0|0|0|0|0|0|0|3796656310|7788000000|0|203607306800|196184306849|0|543133721|113.11|0|
2025-01-14 07:51:16|usa_0067|COST|164|202409|202409|137|199006|202409|28.05|58.65|0|0|0.54|1.67|5.21|18.27|0.37|0.24|0|0|0.95|0.46|0|0|0|0|0|0|0|0|0|0|4079575612|11827000000|0|425376351000|0|0|0||0|
2025-01-14 07:51:18|usa_0064|NKE|164|202409|202409|138|199003|202409|35.95|22.24|0|0|1.99|2.43|5.65|8.41|0.27|0.64|0|0|1.18|1.88|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|115990050300|0|0|0||0|
2025-01-14 07:51:20|usa_0068|FOXA|29|202409|202409|23|201903|202412|13.78|12.1|0|0|1.49|1.63|1.77|2|0.69|0.64|0|0|1.56|1.07|0|0|0|0|0|0|0|0|0|0|4026307692|4052000000|0|26043739800|22241590294|0|200384808|48.58|0|
2025-01-14 07:51:22|usa_0065|UPS|103|202409|202409|100|199912|202412|35.06|18.98|0|0|1.72|1.19|20.63|6.39|3.75|1.3|0|0|2.6|5.32|0|0|0|0|0|0|0|0|0|0|5056810000|6060000000|0|123148491300|107550690000|0|557914057|126.1|0|
2025-01-14 07:51:22|usa_0070|CL|163|202409|202409|160|198412|202412|28.9|26.05|0|0|2.6|3.73|66.76|170.75|-17.13|19.39|0|0|2.12|2.18|0|0|0|0|0|0|0|0|0|0|564786806|1234000000|0|81877470000|74274470010|0|387098350|90.91|0|
2025-01-14 07:51:24|usa_0067|COST|164|202409|202409|137|199006|202409|28.05|58.65|0|0|0.54|1.67|5.21|18.27|0.37|0.24|0|0|0.95|0.46|0|0|0|0|0|0|0|0|0|0|4079575612|11827000000|0|425376351000|0|0|0||0|
2025-01-14 07:51:28|usa_0068|FOXA|29|202409|202409|23|201903|202412|13.78|12.1|0|0|1.49|1.63|1.77|2|0.69|0.64|0|0|1.56|1.07|0|0|0|0|0|0|0|0|0|0|4026307692|4052000000|0|26043739800|22241590294|0|200384808|48.58|0|
2025-01-14 07:51:27|usa_0071|MDLZ|95|202409|202409|92|200112|202412|18.12|21.06|0|0|1.84|2.22|1.98|2.88|0.67|0.71|0|0|3.21|2.91|0|0|0|0|0|0|0|0|0|0|1512568421|1517000000|0|98555658000|80230494000|0|563793712|60|0|
2025-01-14 07:51:29|usa_0070|CL|163|202409|202409|160|198412|202412|28.9|26.05|0|0|2.6|3.73|66.76|170.75|-17.13|19.39|0|0|2.12|2.18|0|0|0|0|0|0|0|0|0|0|564786806|1234000000|0|81877470000|74274470010|0|387098350|90.91|0|
2025-01-14 07:51:30|usa_0072|TXN|163|202409|202409|140|198912|202412|38.52|35.77|0|0|3.91|10.96|5.08|9.91|0.36|0.8|0|0|1.54|2.81|0|0|0|0|0|0|0|0|0|0|3357636986|8752000000|0|176190734700|171017745460|0|1062079998|187.51|0|
2025-01-14 07:51:33|usa_0071|MDLZ|95|202409|202409|92|200112|202412|18.12|21.06|0|0|1.84|2.22|1.98|2.88|0.67|0.71|0|0|3.21|2.91|0|0|0|0|0|0|0|0|0|0|1512568421|1517000000|0|98555658000|80230494000|0|563793712|60|0|
2025-01-14 07:51:34|usa_0073|F|163|202409|202409|136|199012|202412|26.93|11.39|0|0|0.21|0.22|1.73|0.89|2.78|3.55|0|0|6.79|6.06|0|0|0|0|0|0|0|0|0|0|31138478621|36905000000|0|159722457100|39345457140|0|558447135|9.9|0|
2025-01-14 07:51:35|usa_0072|TXN|163|202409|202409|140|198912|202412|38.52|35.77|0|0|3.91|10.96|5.08|9.91|0.36|0.8|0|0|1.54|2.81|0|0|0|0|0|0|0|0|0|0|3357636986|8752000000|0|176190734700|171017745460|0|1062079998|187.51|0|
2025-01-14 07:51:38|usa_0073|F|163|202409|202409|136|199012|202412|26.93|11.39|0|0|0.21|0.22|1.73|0.89|2.78|3.55|0|0|6.79|6.06|0|0|0|0|0|0|0|0|0|0|31138478621|36905000000|0|159722457100|39345457140|0|558447135|9.9|0|
2025-01-14 07:51:38|usa_0075|OXY|162|202409|202409|140|198912|202412|35.69|12.27|0|0|1.79|1.75|1.93|1.76|0.81|0.75|0|0|4.46|1.78|0|0|0|0|0|0|0|0|0|0|1406664384|1759000000|0|79001527600|46355187222|0|571146989|49.41|0|
2025-01-14 07:51:42|usa_0075|OXY|162|202409|202409|140|198912|202412|35.69|12.27|0|0|1.79|1.75|1.93|1.76|0.81|0.75|0|0|4.46|1.78|0|0|0|0|0|0|0|0|0|0|1406664384|1759000000|0|79001527600|46355187222|0|571146989|49.41|0|
2025-01-14 07:51:44|usa_0076|ACN|93|202409|202409|89|200206|202409|22.1|31.69|0|0|2.15|3.55|13.77|8.02|0.04|0.18|0|0|1.64|1.49|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|223192298100|0|0|0||0|
2025-01-14 07:51:46|usa_0076|ACN|93|202409|202409|89|200206|202409|22.1|31.69|0|0|2.15|3.55|13.77|8.02|0.04|0.18|0|0|1.64|1.49|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|223192298100|0|0|0||0|
2025-01-14 07:51:47|usa_0077|SPG|127|202409|202409|120|199412|202412|41.13|22.85|0|0|5.98|9.47|15.65|20.95|6.32|9.37|0|0|5.57|4.67|0|0|0|0|0|0|0|0|0|0|979000060|2470102000|0|79590000700|56188351601|0|269197673|172.21|0|
2025-01-14 07:51:48|usa_0077|SPG|127|202409|202409|120|199412|202412|41.13|22.85|0|0|5.98|9.47|15.65|20.95|6.32|9.37|0|0|5.57|4.67|0|0|0|0|0|0|0|0|0|0|979000060|2470102000|0|79590000700|56188351601|0|269197673|172.21|0|
2025-01-14 07:51:50|usa_0078|HPQ|163|202409|202409|137|199009|202412|7.87|11.61|0|0|0.42|0.6|0.87|0.62|-0.7|-7.31|0|0|3.31|3.42|0|0|0|0|0|0|0|0|0|0|6908267123|3238000000|0|37021961000|30629821180|0|247337922|32.62|0|
2025-01-14 07:51:51|usa_0078|HPQ|163|202409|202409|137|199009|202412|7.87|11.61|0|0|0.42|0.6|0.87|0.62|-0.7|-7.31|0|0|3.31|3.42|0|0|0|0|0|0|0|0|0|0|6908267123|3238000000|0|37021961000|30629821180|0|247337922|32.62|0|
2025-01-14 07:51:55|usa_0079|DOW|27|202409|202409|23|201903|202412|20.38|26.69|0|0|0.82|0.65|2.21|1.53|0.95|0.91|0|0|5.56|6.99|0|0|0|0|0|0|0|0|0|0|3248583333|2883000000|0|42242670800|28024670751|0|316191246|40.03|0|
2025-01-14 07:51:55|usa_0079|DOW|27|202409|202409|23|201903|202412|20.38|26.69|0|0|0.82|0.65|2.21|1.53|0.95|0.91|0|0|5.56|6.99|0|0|0|0|0|0|0|0|0|0|3248583333|2883000000|0|42242670800|28024670751|0|316191246|40.03|0|
2025-01-14 07:51:56|usa_0080|GM|63|202409|202409|57|201009|202412|10.81|5.78|0|0|0.37|0.35|1.28|0.83|1.57|1.8|0|0|3.24|0.88|0|0|0|0|0|0|0|0|0|0|27943016667|32221000000|0|158543060000|56991000000|0|660720354|51.81|0|
2025-01-14 07:51:57|usa_0080|GM|63|202409|202409|57|201009|202412|10.81|5.78|0|0|0.37|0.35|1.28|0.83|1.57|1.8|0|0|3.24|0.88|0|0|0|0|0|0|0|0|0|0|27943016667|32221000000|0|158543060000|56991000000|0|660720354|51.81|0|
2025-01-14 07:51:59|usa_0082|KMI|60|202409|202409|55|201103|202412|90.83|23.84|0|0|2.88|3.98|2.37|1.99|1.87|1.05|0|0|5.13|4.21|0|0|0|0|0|0|0|0|0|0|558903448|108000000|0|93537177900|59650660785|0|351938085|26.85|0|
2025-01-14 07:51:59|usa_0082|KMI|60|202409|202409|55|201103|202412|90.83|23.84|0|0|2.88|3.98|2.37|1.99|1.87|1.05|0|0|5.13|4.21|0|0|0|0|0|0|0|0|0|0|558903448|108000000|0|93537177900|59650660785|0|351938085|26.85|0|
2025-01-14 07:52:01|usa_0083|MS|159|202406|202406|156|198512|202412|13.69|18.87|0|0|1.92|3.67|1.61|2.13|3.61|3.05|0|0|2.75|2.86|0|0|0|0|0|0|0|0|0|0|61985659859|85589000000|0|441260304000|199752304044|0|718207111|123.99|0|
2025-01-14 07:52:01|usa_0083|MS|159|202406|202406|156|198512|202412|13.69|18.87|0|0|1.92|3.67|1.61|2.13|3.61|3.05|0|0|2.75|2.86|0|0|0|0|0|0|0|0|0|0|61985659859|85589000000|0|441260304000|199752304044|0|718207111|123.99|0|
2025-01-14 07:52:05|usa_0084|LMT|123|202409|202409|119|199503|202412|19.33|17.67|0|0|1.09|1.66|23.54|15.93|3.23|2.68|0|0|2.36|2.61|0|0|0|0|0|0|0|0|0|0|2300526786|3151000000|0|129779013000|113709960000|0|633469813|485.94|0|
2025-01-14 07:52:06|usa_0084|LMT|123|202409|202409|119|199503|202412|19.33|17.67|0|0|1.09|1.66|23.54|15.93|3.23|2.68|0|0|2.36|2.61|0|0|0|0|0|0|0|0|0|0|2300526786|3151000000|0|129779013000|113709960000|0|633469813|485.94|0|
2025-01-14 07:52:09|usa_0085|DUK|163|202409|202409|140|198912|202412|16.32|19.92|0|0|1.73|2.75|1.25|1.74|1.08|1.71|0|0|6.38|3.84|0|0|0|0|0|0|0|0|0|0|830748361|376000000|0|169471743200|83175280000|0|341174128|107.74|0|
2025-01-14 07:52:09|usa_0085|DUK|163|202409|202409|140|198912|202412|16.32|19.92|0|0|1.73|2.75|1.25|1.74|1.08|1.71|0|0|6.38|3.84|0|0|0|0|0|0|0|0|0|0|830748361|376000000|0|169471743200|83175280000|0|341174128|107.74|0|
2025-01-14 07:52:14|usa_0086|TMO|163|202409|202409|140|198912|202412|30.93|32.86|0|0|2.33|4.72|2.41|4.06|0.62|0.72|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|1464740676|6645000000|0|227763131100|198988131069|0|1067469024|520.23|0|
2025-01-14 07:52:14|usa_0086|TMO|163|202409|202409|140|198912|202412|30.93|32.86|0|0|2.33|4.72|2.41|4.06|0.62|0.72|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|1464740676|6645000000|0|227763131100|198988131069|0|1067469024|520.23|0|
2025-01-14 07:52:18|usa_0089|TGT|163|202409|202409|152|198612|202412|18.22|14.72|0|0|0.61|0.6|3.35|4.39|1.2|1.1|0|0|1.81|3.2|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|76134065400|63586065363|0|765589168|138.77|0|
2025-01-14 07:52:18|usa_0089|TGT|163|202409|202409|152|198612|202412|18.22|14.72|0|0|0.61|0.6|3.35|4.39|1.2|1.1|0|0|1.81|3.2|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|76134065400|63586065363|0|765589168|138.77|0|
2025-01-14 07:52:23|usa_0090|EOG|143|202409|202409|136|199012|202412|202.87|9.58|0|0|4.13|2.97|2.94|2.33|0.4|0.13|0|0|0.86|2.97|0|0|0|0|0|0|0|0|0|0|997232193|6122000000|0|66599170000|69223169214|0|390302389|122.58|0|
2025-01-14 07:52:23|usa_0090|EOG|143|202409|202409|136|199012|202412|202.87|9.58|0|0|4.13|2.97|2.94|2.33|0.4|0.13|0|0|0.86|2.97|0|0|0|0|0|0|0|0|0|0|997232193|6122000000|0|66599170000|69223169214|0|390302389|122.58|0|
2025-01-14 07:52:26|usa_0091|DHR|163|202409|202409|148|198712|202412|23.44|43.81|0|0|2.17|7.17|2.24|3.23|0.51|0.34|0|0|0.35|0.47|0|0|0|0|0|0|0|0|0|0|1614512799|2627000000|0|180701249200|165784017105|0|722932466|229.55|0|
2025-01-14 07:52:26|usa_0091|DHR|163|202409|202409|148|198712|202412|23.44|43.81|0|0|2.17|7.17|2.24|3.23|0.51|0.34|0|0|0.35|0.47|0|0|0|0|0|0|0|0|0|0|1614512799|2627000000|0|180701249200|165784017105|0|722932466|229.55|0|
2025-01-14 07:52:31|usa_0092|MCK|122|202409|202409|119|199503|202412|100.86|30.02|0|0|0.17|0.23|2.75|4.73|-2.99|-1.9|0|0|1|0.46|0|0|0|0|0|0|0|0|0|0|2031338983|2509000000|0|77202253600|72344432391|0|429575058|569.91|0|
2025-01-14 07:52:31|usa_0092|MCK|122|202409|202409|119|199503|202412|100.86|30.02|0|0|0.17|0.23|2.75|4.73|-2.99|-1.9|0|0|1|0.46|0|0|0|0|0|0|0|0|0|0|2031338983|2509000000|0|77202253600|72344432391|0|429575058|569.91|0|
2025-01-14 07:52:34|usa_0093|FDX|164|202409|202409|160|198409|202409|37.33|19.29|0|0|0.71|0.86|2.34|2.72|0.61|0.76|0|0|0.79|1.74|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|87894251100|0|0|0||0|
2025-01-14 07:52:34|usa_0093|FDX|164|202409|202409|160|198409|202409|37.33|19.29|0|0|0.71|0.86|2.34|2.72|0.61|0.76|0|0|0.79|1.74|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|87894251100|0|0|0||0|
2025-01-14 07:52:38|usa_0094|CAT|163|202409|202409|140|198912|202412|27.67|17.04|0|0|0.89|2.74|3.14|9.03|2.42|1.95|0|0|3.08|1.49|0|0|0|0|0|0|0|0|0|0|3104809524|5638000000|0|207410434900|175141434900|0|686199706|362.76|0|
2025-01-14 07:52:38|usa_0094|CAT|163|202409|202409|140|198912|202412|27.67|17.04|0|0|0.89|2.74|3.14|9.03|2.42|1.95|0|0|3.08|1.49|0|0|0|0|0|0|0|0|0|0|3104809524|5638000000|0|207410434900|175141434900|0|686199706|362.76|0|
2025-01-14 07:52:44|usa_0095|PNC|163|202409|202409|140|198912|202412|14.36|16.3|0|0|2.95|3.74|1.58|1.37|1.79|1.22|0|0|3.44|3.27|0|0|0|0|0|0|0|0|0|0|28656817730|52882000000|0|91746678700|76545887005|0|344235726|192.85|0|
2025-01-14 07:52:43|usa_0095|PNC|163|202409|202409|140|198912|202412|14.36|16.3|0|0|2.95|3.74|1.58|1.37|1.79|1.22|0|0|3.44|3.27|0|0|0|0|0|0|0|0|0|0|28656817730|52882000000|0|91746678700|76545887005|0|344235726|192.85|0|
2025-01-14 07:52:47|usa_0096|MET|99|202409|202409|96|200012|202412|21.19|16.58|0|0|0.7|0.84|0.97|1.84|0.42|0.61|0|0|2.43|2.62|0|0|0|0|0|0|0|0|0|0|195642532609|320153000000|0|-244693676300|57399686450|0|286157469|82.75|0|
2025-01-14 07:52:48|usa_0096|MET|99|202409|202409|96|200012|202412|21.19|16.58|0|0|0.7|0.84|0.97|1.84|0.42|0.61|0|0|2.43|2.62|0|0|0|0|0|0|0|0|0|0|195642532609|320153000000|0|-244693676300|57399686450|0|286157469|82.75|0|
2025-01-14 07:52:50|usa_0097|TJX|155|202409|202409|141|198909|202412|33.81|28.21|0|0|1.07|2.44|7.89|16.49|0.51|0.35|0|0|1.34|1.22|0|0|0|0|0|0|0|0|0|0|1567388222|4718000000|0|132922302600|134775302620|0|593381036|119.89|0|
2025-01-14 07:52:50|usa_0097|TJX|155|202409|202409|141|198909|202412|33.81|28.21|0|0|1.07|2.44|7.89|16.49|0.51|0.35|0|0|1.34|1.22|0|0|0|0|0|0|0|0|0|0|1567388222|4718000000|0|132922302600|134775302620|0|593381036|119.89|0|
2025-01-14 07:52:54|usa_0098|BLK|103|202409|202409|100|199912|202412|23.68|25.39|0|0|5.51|7.96|3.27|3.87|0.23|0.3|0|0|2.15|1.93|0|0|0|0|0|0|0|0|0|0|3950138238|16006000000|0|162095726700|151668714896|0|752383517|1025.11|0|
2025-01-14 07:52:54|usa_0098|BLK|103|202409|202409|100|199912|202412|23.68|25.39|0|0|5.51|7.96|3.27|3.87|0.23|0.3|0|0|2.15|1.93|0|0|0|0|0|0|0|0|0|0|3950138238|16006000000|0|162095726700|151668714896|0|752383517|1025.11|0|
2025-01-14 07:52:57|usa_0099|BK|163|202409|202409|136|199012|202412|16.51|16.97|0|0|3.35|3.32|2.11|1.48|0.9|0.81|0|0|2.73|2.32|0|0|0|0|0|0|0|0|0|0|84503134532|165925000000|0|-71421574200|55861425789|0|274205271|76.83|0|
2025-01-14 07:52:57|usa_0099|BK|163|202409|202409|136|199012|202412|16.51|16.97|0|0|3.35|3.32|2.11|1.48|0.9|0.81|0|0|2.73|2.32|0|0|0|0|0|0|0|0|0|0|84503134532|165925000000|0|-71421574200|55861425789|0|274205271|76.83|0|
2025-01-14 07:53:01|usa_0100|COF|123|202409|202409|120|199412|202412|14.7|16.87|0|0|1.89|1.82|2|1.1|1.95|0.78|0|0|1.17|1.32|0|0|0|0|0|0|0|0|0|0|24330812008|53492000000|0|63480815100|68030916696|0|432477731|178.32|0|
2025-01-14 07:53:01|usa_0100|COF|123|202409|202409|120|199412|202412|14.7|16.87|0|0|1.89|1.82|2|1.1|1.95|0.78|0|0|1.17|1.32|0|0|0|0|0|0|0|0|0|0|24330812008|53492000000|0|63480815100|68030916696|0|432477731|178.32|0|
2025-01-14 07:53:04|usa_0101|NEE|163|202409|202409|140|198912|202412|25.79|21.34|0|0|2.42|5.62|2.29|2.96|1.23|1.65|0|0|3.96|2.87|0|0|0|0|0|0|0|0|0|0|644110569|2263000000|0|239923452100|147423638605|0|661365578|71.69|0|
2025-01-14 07:53:05|usa_0101|NEE|163|202409|202409|140|198912|202412|25.79|21.34|0|0|2.42|5.62|2.29|2.96|1.23|1.65|0|0|3.96|2.87|0|0|0|0|0|0|0|0|0|0|644110569|2263000000|0|239923452100|147423638605|0|661365578|71.69|0|
2025-01-14 07:53:09|usa_0102|APC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:09|usa_0102|APC|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:10|usa_0104|PSX|56|202409|202409|51|201203|202412|15.27|14.63|0|0|0.36|0.33|1.8|1.62|0.48|0.7|0|0|3.38|4|0|0|0|0|0|0|0|0|0|0|3089560000|1637000000|0|65921454000|46337388240|0|327625593|112.2|0|
2025-01-14 07:53:10|usa_0104|PSX|56|202409|202409|51|201203|202412|15.27|14.63|0|0|0.36|0.33|1.8|1.62|0.48|0.7|0|0|3.38|4|0|0|0|0|0|0|0|0|0|0|3089560000|1637000000|0|65921454000|46337388240|0|327625593|112.2|0|
2025-01-14 07:53:12|usa_0106|ANTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:12|usa_0106|ANTM|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:13|usa_0107|ADP|163|202409|202409|142|198906|202412|25.18|31.24|0|0|3.46|6.52|7.32|22.3|0.28|1.69|0|0|1.7|1.96|0|0|0|0|0|0|0|0|0|0|1464971449|7347100000|0|120963958300|119346021000|0|533015918|292.73|0|
2025-01-14 07:53:13|usa_0107|ADP|163|202409|202409|142|198906|202412|25.18|31.24|0|0|3.46|6.52|7.32|22.3|0.28|1.69|0|0|1.7|1.96|0|0|0|0|0|0|0|0|0|0|1464971449|7347100000|0|120963958300|119346021000|0|533015918|292.73|0|
2025-01-14 07:53:17|usa_0108|CRM|87|202409|202409|83|200403|202412|522.13|52.48|0|0|8.79|8.37|9.73|5.22|0.21|0.14|0|0|0.3|0.5|0|0|0|0|0|0|0|0|0|0|3934610845|12757000000|0|301024990000|305030920000|0|2121458705|319.07|0|
2025-01-14 07:53:17|usa_0108|CRM|87|202409|202409|83|200403|202412|522.13|52.48|0|0|8.79|8.37|9.73|5.22|0.21|0.14|0|0|0.3|0.5|0|0|0|0|0|0|0|0|0|0|3934610845|12757000000|0|301024990000|305030920000|0|2121458705|319.07|0|
2025-01-14 07:53:20|usa_0109|GD|163|202409|202409|156|198512|202412|14.61|20.06|0|0|1.02|1.58|2.69|3.15|0.4|0.4|0|0|2.13|2.12|0|0|0|0|0|0|0|0|0|0|1436874830|2101000000|0|79617476400|72451476414|0|431969511|263.49|0|
2025-01-14 07:53:20|usa_0109|GD|163|202409|202409|156|198512|202412|14.61|20.06|0|0|1.02|1.58|2.69|3.15|0.4|0.4|0|0|2.13|2.12|0|0|0|0|0|0|0|0|0|0|1436874830|2101000000|0|79617476400|72451476414|0|431969511|263.49|0|
2025-01-14 07:53:24|usa_0110|D|163|202409|202409|140|198912|202412|26.1|18.83|0|0|2.17|3.09|2.25|1.73|1.65|1.56|0|0|4.93|4.96|0|0|0|0|0|0|0|0|0|0|382304959|1776000000|0|87671915100|45242400000|0|238329432|53.86|0|
2025-01-14 07:53:24|usa_0110|D|163|202409|202409|140|198912|202412|26.1|18.83|0|0|2.17|3.09|2.25|1.73|1.65|1.56|0|0|4.93|4.96|0|0|0|0|0|0|0|0|0|0|382304959|1776000000|0|87671915100|45242400000|0|238329432|53.86|0|
2025-01-14 07:53:28|usa_0111|DTV|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:28|usa_0111|DTV|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:53:29|usa_0112|KMB|163|202409|202409|140|198912|202412|28.64|17|0|0|1.7|2.2|42.02|34.01|1.02|5.8|0|0|3.07|3.72|0|0|0|0|0|0|0|0|0|0|452512245|1111000000|0|50198913700|43701446880|0|289993219|131.04|0|
2025-01-14 07:53:29|usa_0112|KMB|163|202409|202409|140|198912|202412|28.64|17|0|0|1.7|2.2|42.02|34.01|1.02|5.8|0|0|3.07|3.72|0|0|0|0|0|0|0|0|0|0|452512245|1111000000|0|50198913700|43701446880|0|289993219|131.04|0|
2025-01-14 07:53:34|usa_0113|AMT|111|202409|202409|72|200612|202412|99.88|77.85|0|0|15.44|7.26|8.57|23.61|2.86|10.19|0|0|1.9|3.53|0|0|0|0|0|0|0|0|0|0|700640654|2150300000|0|127354281500|85703201206|0|452100741|183.41|0|
2025-01-14 07:53:34|usa_0113|AMT|111|202409|202409|72|200612|202412|99.88|77.85|0|0|15.44|7.26|8.57|23.61|2.86|10.19|0|0|1.9|3.53|0|0|0|0|0|0|0|0|0|0|700640654|2150300000|0|127354281500|85703201206|0|452100741|183.41|0|
2025-01-14 07:53:37|usa_0114|EMR|163|202409|202409|141|198909|202412|21.34|36.28|0|0|1.96|4.07|3.82|3.27|0.58|0.36|0|0|2.65|1.7|0|0|0|0|0|0|0|0|0|0|1491619863|3588000000|0|80636886000|70664886000|0|366632661|123.93|0|
2025-01-14 07:53:37|usa_0114|EMR|163|202409|202409|141|198909|202412|21.34|36.28|0|0|1.96|4.07|3.82|3.27|0.58|0.36|0|0|2.65|1.7|0|0|0|0|0|0|0|0|0|0|1491619863|3588000000|0|80636886000|70664886000|0|366632661|123.93|0|
2025-01-14 07:53:41|usa_0115|SO|163|202409|202409|140|198912|202412|16.24|19.19|0|0|1.65|3.43|1.94|2.68|1.43|1.91|0|0|6.81|3.45|0|0|0|0|0|0|0|0|0|0|855475236|1018000000|0|155505262300|90196723344|0|322165939|82.32|0|
2025-01-14 07:53:41|usa_0115|SO|163|202409|202409|140|198912|202412|16.24|19.19|0|0|1.65|3.43|1.94|2.68|1.43|1.91|0|0|6.81|3.45|0|0|0|0|0|0|0|0|0|0|855475236|1018000000|0|155505262300|90196723344|0|322165939|82.32|0|
2025-01-14 07:53:45|usa_0116|KR|159|202409|202409|153|198609|202412|37.38|15.74|0|0|0.21|0.29|3.8|3.34|0.56|1.6|0|0|2.11|2.05|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|49179326900|43070760000|0|410908515|59.49|0|
2025-01-14 07:53:45|usa_0116|KR|159|202409|202409|153|198609|202412|37.38|15.74|0|0|0.21|0.29|3.8|3.34|0.56|1.6|0|0|2.11|2.05|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|49179326900|43070760000|0|410908515|59.49|0|
2025-01-14 07:53:50|usa_0117|HAL|163|202409|202409|140|198912|202412|774.14|9.34|0|0|1.26|1.05|3.03|2.32|0.63|0.74|0|0|2.03|2.5|0|0|0|0|0|0|0|0|0|0|1548488276|2178000000|0|29403469400|23872820000|0|246406813|27.19|0|
2025-01-14 07:53:51|usa_0117|HAL|163|202409|202409|140|198912|202412|774.14|9.34|0|0|1.26|1.05|3.03|2.32|0.63|0.74|0|0|2.03|2.5|0|0|0|0|0|0|0|0|0|0|1548488276|2178000000|0|29403469400|23872820000|0|246406813|27.19|0|
2025-01-14 07:53:55|usa_0119|CTSH|107|202409|202409|104|199812|202412|32.58|17.53|0|0|4.57|2.04|6.49|2.73|0.09|0.08|0|0|1.26|1.52|0|0|0|0|0|0|0|0|0|0|1960978238|2025000000|0|38604073600|38142400000|0|218183274|76.9|0|
2025-01-14 07:53:54|usa_0119|CTSH|107|202409|202409|104|199812|202412|32.58|17.53|0|0|4.57|2.04|6.49|2.73|0.09|0.08|0|0|1.26|1.52|0|0|0|0|0|0|0|0|0|0|1960978238|2025000000|0|38604073600|38142400000|0|218183274|76.9|0|
2025-01-14 07:53:57|usa_0120|BAX|163|202409|202409|152|198612|202412|19.21|145.9|0|0|1.57|0.86|2.65|1.89|0.92|1.64|0|0|3.54|3.57|0|0|0|0|0|0|0|0|0|0|1677618919|1420000000|0|26473734400|14885074836|0|137279791|29.16|0|
2025-01-14 07:53:58|usa_0120|BAX|163|202409|202409|152|198612|202412|19.21|145.9|0|0|1.57|0.86|2.65|1.89|0.92|1.64|0|0|3.54|3.57|0|0|0|0|0|0|0|0|0|0|1677618919|1420000000|0|26473734400|14885074836|0|137279791|29.16|0|
2025-01-14 07:54:02|usa_0121|ADBE|156|202409|202409|140|198909|202409|41.96|41.61|0|0|7.71|10.78|8.8|15.61|0.22|0.4|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2320617836|7886000000|0|224854386000|0|0|0||0|
2025-01-14 07:54:02|usa_0121|ADBE|156|202409|202409|140|198909|202409|41.96|41.61|0|0|7.71|10.78|8.8|15.61|0.22|0.4|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2320617836|7886000000|0|224854386000|0|0|0||0|
2025-01-14 07:54:06|usa_0122|LYB|60|202409|202409|52|201112|202412|10.8|11.28|0|0|0.87|0.59|3.46|1.76|0.94|0.82|0|0|3.94|7.11|0|0|0|0|0|0|0|0|0|0|2524206897|2621000000|0|32842469200|24070499648|0|234208944|74.12|0|
2025-01-14 07:54:06|usa_0122|LYB|60|202409|202409|52|201112|202412|10.8|11.28|0|0|0.87|0.59|3.46|1.76|0.94|0.82|0|0|3.94|7.11|0|0|0|0|0|0|0|0|0|0|2524206897|2621000000|0|32842469200|24070499648|0|234208944|74.12|0|
2025-01-14 07:54:08|usa_0123|WMB|163|202409|202409|160|198412|202412|41.89|23.14|0|0|1.84|6.28|2.64|5.37|2|2.18|0|0|4.43|3.51|0|0|0|0|0|0|0|0|0|0|857279675|762000000|0|92902450300|65968556544|0|389582275|54.12|0|
2025-01-14 07:54:08|usa_0123|WMB|163|202409|202409|160|198412|202412|41.89|23.14|0|0|1.84|6.28|2.64|5.37|2|2.18|0|0|4.43|3.51|0|0|0|0|0|0|0|0|0|0|857279675|762000000|0|92902450300|65968556544|0|389582275|54.12|0|
2025-01-14 07:54:12|usa_0125|PRU|91|202409|202409|88|200212|202412|17.82|10.67|0|0|0.76|0.59|1.03|1.4|0.72|0.71|0|0|2.88|4.36|0|0|0|0|0|0|0|0|0|0|205069930233|68093000000|0|-2003716600|42736587142|0|180879988|120.07|0|
2025-01-14 07:54:13|usa_0125|PRU|91|202409|202409|88|200212|202412|17.82|10.67|0|0|0.76|0.59|1.03|1.4|0.72|0.71|0|0|2.88|4.36|0|0|0|0|0|0|0|0|0|0|205069930233|68093000000|0|-2003716600|42736587142|0|180879988|120.07|0|
2025-01-14 07:54:16|usa_0126|DAL|163|202412|202412|68|200712|202412|40.43|8.51|0|0|0.61|0.67|13.18|2.9|4.77|1.06|0|0|1.65|0.82|0|0|0|0|0|0|0|0|0|0|3132706294|3069000000|0|54088791900|40368791872|0|460371871|62.56|0|
2025-01-14 07:54:16|usa_0126|DAL|163|202412|202412|68|200712|202412|40.43|8.51|0|0|0.61|0.67|13.18|2.9|4.77|1.06|0|0|1.65|0.82|0|0|0|0|0|0|0|0|0|0|3132706294|3069000000|0|54088791900|40368791872|0|460371871|62.56|0|
2025-01-14 07:54:19|usa_0128|REGN|139|202409|202409|81|200409|202412|43.29|17.63|0|0|13.05|5.83|6.38|2.63|0.4|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1395710533|9796500000|0|70465087500|78439713843|0|610781185|712.33|0|
2025-01-14 07:54:19|usa_0128|REGN|139|202409|202409|81|200409|202412|43.29|17.63|0|0|13.05|5.83|6.38|2.63|0.4|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1395710533|9796500000|0|70465087500|78439713843|0|610781185|712.33|0|
2025-01-14 07:54:23|usa_0129|CI|163|202409|202409|160|198412|202412|21.52|26.05|0|0|0.62|0.35|1.77|1.82|0.43|0.78|0|0|1.9|2.03|0|0|0|0|0|0|0|0|0|0|16831853957|6752000000|0|103062059000|77274741460|0|607602698|276.14|0|
2025-01-14 07:54:23|usa_0129|CI|163|202409|202409|160|198412|202412|21.52|26.05|0|0|0.62|0.35|1.77|1.82|0.43|0.78|0|0|1.9|2.03|0|0|0|0|0|0|0|0|0|0|16831853957|6752000000|0|103062059000|77274741460|0|607602698|276.14|0|
2025-01-14 07:54:27|usa_0130|ALXN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:54:27|usa_0130|ALXN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:54:28|usa_0131|YUM|107|202409|202409|104|199812|202412|17.5|24.74|0|0|2.81|5.32|16.91|151.98|-0.02|-1.46|0|0|2.09|1.99|0|0|0|0|0|0|0|0|0|0|545205607|548000000|0|48319706500|37564800000|0|206342176|134.16|0|
2025-01-14 07:54:28|usa_0131|YUM|107|202409|202409|104|199812|202412|17.5|24.74|0|0|2.81|5.32|16.91|151.98|-0.02|-1.46|0|0|2.09|1.99|0|0|0|0|0|0|0|0|0|0|545205607|548000000|0|48319706500|37564800000|0|206342176|134.16|0|
2025-01-14 07:54:31|usa_0132|TRV|163|202409|202409|156|198512|202412|39.15|12.35|0|0|0.99|1.23|1.33|1.97|0.25|0.29|0|0|2.77|1.72|0|0|0|0|0|0|0|0|0|0|36604064485|90239000000|0|-27519393100|54686606910|0|315614520|240.89|0|
2025-01-14 07:54:31|usa_0132|TRV|163|202409|202409|156|198512|202412|39.15|12.35|0|0|0.99|1.23|1.33|1.97|0.25|0.29|0|0|2.77|1.72|0|0|0|0|0|0|0|0|0|0|36604064485|90239000000|0|-27519393100|54686606910|0|315614520|240.89|0|
2025-01-14 07:54:36|usa_0133|GIS|164|202409|202409|155|198512|202409|19.02|14.4|0|0|1.59|1.89|15.62|3.94|2.03|1.58|0|0|3.04|3.59|0|0|0|0|0|0|0|0|0|0|510118367|2292800000|0|49066953300|0|0|0||0|
2025-01-14 07:54:35|usa_0133|GIS|164|202409|202409|155|198512|202409|19.02|14.4|0|0|1.59|1.89|15.62|3.94|2.03|1.58|0|0|3.04|3.59|0|0|0|0|0|0|0|0|0|0|510118367|2292800000|0|49066953300|0|0|0||0|
2025-01-14 07:54:40|usa_0134|AAL|163|202409|202409|45|201309|202412|10.86|53.39|0|0|0.4|0.22|16.24|77.48|-11.44|-6.52|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4192642857|8472000000|0|34581222900|11400733580|0|435669411|17.35|0|
2025-01-14 07:54:40|usa_0134|AAL|163|202409|202409|45|201309|202412|10.86|53.39|0|0|0.4|0.22|16.24|77.48|-11.44|-6.52|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4192642857|8472000000|0|34581222900|11400733580|0|435669411|17.35|0|
2025-01-14 07:54:43|usa_0135|RTN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:54:43|usa_0135|RTN|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:54:44|usa_0136|SCHW|151|202409|202409|140|198912|202412|31.31|28.91|0|0|4.86|7.27|4.8|3.56|0.43|1.18|0|0|0.87|1.35|0|0|0|0|0|0|0|0|0|0|55465207085|124680000000|0|75570434800|135404906688|0|527986514|74.01|0|
2025-01-14 07:54:44|usa_0136|SCHW|151|202409|202409|140|198912|202412|31.31|28.91|0|0|4.86|7.27|4.8|3.56|0.43|1.18|0|0|0.87|1.35|0|0|0|0|0|0|0|0|0|0|55465207085|124680000000|0|75570434800|135404906688|0|527986514|74.01|0|
2025-01-14 07:54:48|usa_0137|CSX|163|202409|202409|160|198412|202412|31.39|17.35|0|0|1.96|4.3|2.37|4.81|1.04|1.43|0|0|2.15|1.49|0|0|0|0|0|0|0|0|0|0|942244898|1656000000|0|79120087600|62230087584|0|345813475|32.27|0|
2025-01-14 07:54:47|usa_0137|CSX|163|202409|202409|160|198412|202412|31.39|17.35|0|0|1.96|4.3|2.37|4.81|1.04|1.43|0|0|2.15|1.49|0|0|0|0|0|0|0|0|0|0|942244898|1656000000|0|79120087600|62230087584|0|345813475|32.27|0|
2025-01-14 07:54:52|usa_0138|JCI|163|202409|202409|137|199009|202412|32.03|31.89|0|0|0.75|2.32|1.48|3.25|0.61|0.59|0|0|20.9|1.88|0|0|0|0|0|0|0|0|0|0|465942759|606000000|0|62416293600|52320960540|0|259805656|78.93|0|
2025-01-14 07:54:52|usa_0138|JCI|163|202409|202409|137|199009|202412|32.03|31.89|0|0|0.75|2.32|1.48|3.25|0.61|0.59|0|0|20.9|1.88|0|0|0|0|0|0|0|0|0|0|465942759|606000000|0|62416293600|52320960540|0|259805656|78.93|0|
2025-01-14 07:54:56|usa_0139|NOC|163|202409|202409|136|199012|202412|18.92|29.12|0|0|0.85|1.7|2.67|4.64|0.81|1|0|0|2.56|1.72|0|0|0|0|0|0|0|0|0|0|1487048276|3326000000|0|79736347300|68428864344|0|349040491|469.29|0|
2025-01-14 07:54:56|usa_0139|NOC|163|202409|202409|136|199012|202412|18.92|29.12|0|0|0.85|1.7|2.67|4.64|0.81|1|0|0|2.56|1.72|0|0|0|0|0|0|0|0|0|0|1487048276|3326000000|0|79736347300|68428864344|0|349040491|469.29|0|
2025-01-14 07:55:00|usa_0140|STT|163|202409|202409|140|198912|202412|16.94|15.68|0|0|2.93|2.39|2.36|1.25|0.88|1.2|0|0|1.62|2.88|0|0|0|0|0|0|0|0|0|0|61559794326|123503000000|0|-60994278400|28874846650|0|210250285|98.15|0|
2025-01-14 07:55:01|usa_0140|STT|163|202409|202409|140|198912|202412|16.94|15.68|0|0|2.93|2.39|2.36|1.25|0.88|1.2|0|0|1.62|2.88|0|0|0|0|0|0|0|0|0|0|61559794326|123503000000|0|-60994278400|28874846650|0|210250285|98.15|0|
2025-01-14 07:55:05|usa_0141|NSC|163|202409|202409|160|198412|202412|19.5|22.04|0|0|2.47|4.36|2.13|3.85|0.78|1.25|0|0|2.48|2.3|0|0|0|0|0|0|0|0|0|0|589573469|975000000|0|69322457600|53098457590|0|271617794|234.7|0|
2025-01-14 07:55:05|usa_0141|NSC|163|202409|202409|160|198412|202412|19.5|22.04|0|0|2.47|4.36|2.13|3.85|0.78|1.25|0|0|2.48|2.3|0|0|0|0|0|0|0|0|0|0|589573469|975000000|0|69322457600|53098457590|0|271617794|234.7|0|
2025-01-14 07:55:10|usa_0142|ETN|163|202409|202409|148|198712|202412|16.82|35.31|0|0|1.2|5.41|2.3|6.86|0.66|0.49|0|0|2.72|1.13|0|0|0|0|0|0|0|0|0|0|514458219|1994000000|0|138601024000|131155024000|0|602460028|331.87|0|
2025-01-14 07:55:10|usa_0142|ETN|163|202409|202409|148|198712|202412|16.82|35.31|0|0|1.2|5.41|2.3|6.86|0.66|0.49|0|0|2.72|1.13|0|0|0|0|0|0|0|0|0|0|514458219|1994000000|0|138601024000|131155024000|0|602460028|331.87|0|
2025-01-14 07:55:14|usa_0143|APD|163|202409|202409|141|198909|202412|50.63|17.23|0|0|2.31|5.34|2.88|3.79|0.7|0.84|0|0|2.32|2.43|0|0|0|0|0|0|0|0|0|0|875833333|2984700000|0|77379176200|64496890896|0|351699111|290.04|0|
2025-01-14 07:55:15|usa_0143|APD|163|202409|202409|141|198909|202412|50.63|17.23|0|0|2.31|5.34|2.88|3.79|0.7|0.84|0|0|2.32|2.43|0|0|0|0|0|0|0|0|0|0|875833333|2984700000|0|77379176200|64496890896|0|351699111|290.04|0|
2025-01-14 07:55:18|usa_0144|AVGO|66|202409|202409|59|201003|202412|47.01|183.76|0|0|6.38|20.7|6.5|15.6|1.18|1|0|0|1.99|0.96|0|0|0|0|0|0|0|0|0|0|4884531250|9348000000|0|1114193478300|1056014478298|0|8738424490|225.29|0|
2025-01-14 07:55:19|usa_0144|AVGO|66|202409|202409|59|201003|202412|47.01|183.76|0|0|6.38|20.7|6.5|15.6|1.18|1|0|0|1.99|0.96|0|0|0|0|0|0|0|0|0|0|4884531250|9348000000|0|1114193478300|1056014478298|0|8738424490|225.29|0|
2025-01-14 07:55:21|usa_0145|PPG|163|202409|202409|140|198912|202412|23.97|19.05|0|0|1.4|1.57|3.84|3.58|0.77|0.83|0|0|2.51|2.23|0|0|0|0|0|0|0|0|0|0|744386986|1322000000|0|33227720000|27712400000|0|230450015|119.45|0|
2025-01-14 07:55:21|usa_0145|PPG|163|202409|202409|140|198912|202412|23.97|19.05|0|0|1.4|1.57|3.84|3.58|0.77|0.83|0|0|2.51|2.23|0|0|0|0|0|0|0|0|0|0|744386986|1322000000|0|33227720000|27712400000|0|230450015|119.45|0|
2025-01-14 07:55:26|usa_0146|ITW|163|202409|202409|140|198912|202412|28.24|21.93|0|0|2.33|4.76|6.48|22.08|0.86|2.46|0|0|1.7|2.29|0|0|0|0|0|0|0|0|0|0|1052280103|947000000|0|82276268000|74876268000|0|214599855|253.56|0|
2025-01-14 07:55:26|usa_0146|ITW|163|202409|202409|140|198912|202412|28.24|21.93|0|0|2.33|4.76|6.48|22.08|0.86|2.46|0|0|1.7|2.29|0|0|0|0|0|0|0|0|0|0|1052280103|947000000|0|82276268000|74876268000|0|214599855|253.56|0|
2025-01-14 07:55:30|usa_0147|VLO|163|202409|202409|110|199706|202412|14.27|10.64|0|0|0.25|0.29|1.38|1.49|0.56|0.43|0|0|2.42|3.6|0|0|0|0|0|0|0|0|0|0|1768973688|5184000000|0|45912838900|38810142891|0|338047887|122.59|0|
2025-01-14 07:55:30|usa_0147|VLO|163|202409|202409|110|199706|202412|14.27|10.64|0|0|0.25|0.29|1.38|1.49|0.56|0.43|0|0|2.42|3.6|0|0|0|0|0|0|0|0|0|0|1768973688|5184000000|0|45912838900|38810142891|0|338047887|122.59|0|
2025-01-14 07:55:33|usa_0148|ADM|162|202409|202409|138|199006|202412|19.28|14.34|0|0|0.53|0.29|1.49|1.1|0.49|0.46|0|0|1.56|3.96|0|0|0|0|0|0|0|0|0|0|1120093829|784000000|0|33720512400|24155733840|0|154604374|50.52|0|
2025-01-14 07:55:33|usa_0148|ADM|162|202409|202409|138|199006|202412|19.28|14.34|0|0|0.53|0.29|1.49|1.1|0.49|0.46|0|0|1.56|3.96|0|0|0|0|0|0|0|0|0|0|1120093829|784000000|0|33720512400|24155733840|0|154604374|50.52|0|
2025-01-14 07:55:37|usa_0149|SYK|163|202409|202409|140|198912|202412|61.56|39.74|0|0|3.72|6.31|5.78|6.81|0.43|0.77|0|0|0.71|0.9|0|0|0|0|0|0|0|0|0|0|1634287755|4684000000|0|148056748800|137256748790|0|434599757|360.05|0|
2025-01-14 07:55:38|usa_0149|SYK|163|202409|202409|140|198912|202412|61.56|39.74|0|0|3.72|6.31|5.78|6.81|0.43|0.77|0|0|0.71|0.9|0|0|0|0|0|0|0|0|0|0|1634287755|4684000000|0|148056748800|137256748790|0|434599757|360.05|0|
2025-01-14 07:55:42|usa_0150|MMC|163|202409|202409|140|198912|202412|25.42|26.08|0|0|2.33|4.41|4.92|7.62|0.71|0.94|0|0|2.53|1.44|0|0|0|0|0|0|0|0|0|0|1009323448|1798000000|0|115563117800|104300383253|0|391042024|212.41|0|
2025-01-14 07:55:42|usa_0150|MMC|163|202409|202409|140|198912|202412|25.42|26.08|0|0|2.33|4.41|4.92|7.62|0.71|0.94|0|0|2.53|1.44|0|0|0|0|0|0|0|0|0|0|1009323448|1798000000|0|115563117800|104300383253|0|391042024|212.41|0|
2025-01-14 07:55:46|usa_0151|ALL|131|202409|202409|125|199309|202412|15.82|12.66|0|0|0.82|0.83|1.51|2.7|0.25|0.39|0|0|2.28|1.88|0|0|0|0|0|0|0|0|0|0|4347910891|7810000000|0|54035860700|51050078677|0|285012138|192.79|0|
2025-01-14 07:55:46|usa_0151|ALL|131|202409|202409|125|199309|202412|15.82|12.66|0|0|0.82|0.83|1.51|2.7|0.25|0.39|0|0|2.28|1.88|0|0|0|0|0|0|0|0|0|0|4347910891|7810000000|0|54035860700|51050078677|0|285012138|192.79|0|
2025-01-14 07:55:50|usa_0152|ECL|163|202409|202409|146|198806|202412|33.4|33.57|0|0|2.13|4.29|4.94|7.76|0.72|0.89|0|0|1.41|1.01|0|0|0|0|0|0|0|0|0|0|220679986|1261100000|0|72734573000|66350472976|0|260548656|234.32|0|
2025-01-14 07:55:50|usa_0152|ECL|163|202409|202409|146|198806|202412|33.4|33.57|0|0|2.13|4.29|4.94|7.76|0.72|0.89|0|0|1.41|1.01|0|0|0|0|0|0|0|0|0|0|220679986|1261100000|0|72734573000|66350472976|0|260548656|234.32|0|
2025-01-14 07:55:54|usa_0154|CAH|162|202409|202409|147|198803|202412|29.13|23.12|0|0|0.22|0.13|3.28|16|0.65|-1.58|0|0|1.25|1.7|0|0|0|0|0|0|0|0|0|0|1497564138|2867000000|0|30920581800|28603043631|0|243524999|118.27|0|
2025-01-14 07:55:54|usa_0154|CAH|162|202409|202409|147|198803|202412|29.13|23.12|0|0|0.22|0.13|3.28|16|0.65|-1.58|0|0|1.25|1.7|0|0|0|0|0|0|0|0|0|0|1497564138|2867000000|0|30920581800|28603043631|0|243524999|118.27|0|
2025-01-14 07:55:58|usa_0155|CBS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:55:59|usa_0155|CBS|0|||-171|202509|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-01-14 07:55:59|usa_0156|DE|163|202409|202409|141|198909|202412|46.67|16.79|0|0|1.04|2.36|3.21|5.13|2.94|2.85|0|0|2.07|1.4|0|0|0|0|0|0|0|0|0|0|3121461745|8478000000|0|173857375400|116829031293|0|495437040|429.91|0|
2025-01-14 07:56:00|usa_0156|DE|163|202409|202409|141|198909|202412|46.67|16.79|0|0|1.04|2.36|3.21|5.13|2.94|2.85|0|0|2.07|1.4|0|0|0|0|0|0|0|0|0|0|3121461745|8478000000|0|173857375400|116829031293|0|495437040|429.91|0|
2025-01-14 07:56:04|usa_0157|BDX|163|202409|202409|145|198809|202412|33.81|38.19|0|0|2.42|3.27|3.32|2.53|0.71|0.78|0|0|1.47|1.71|0|0|0|0|0|0|0|0|0|0|1223734637|2162000000|0|83541130800|65588411931|0|464126260|226.87|0|
2025-01-14 07:56:04|usa_0157|BDX|163|202409|202409|145|198809|202412|33.81|38.19|0|0|2.42|3.27|3.32|2.53|0.71|0.78|0|0|1.47|1.71|0|0|0|0|0|0|0|0|0|0|1223734637|2162000000|0|83541130800|65588411931|0|464126260|226.87|0|
2025-01-14 07:56:08|usa_0158|MU|162|202409|202409|141|198906|202409|27.62|151.12|0|0|2.48|3.8|2.17|2.42|0.26|0.24|0|0|0.42|0.47|0|0|0|0|0|0|0|0|0|0|2886465000|7588000000|0|112838511900|0|0|0||0|
2025-01-14 07:56:08|usa_0158|MU|162|202409|202409|141|198906|202409|27.62|151.12|0|0|2.48|3.8|2.17|2.42|0.26|0.24|0|0|0.42|0.47|0|0|0|0|0|0|0|0|0|0|2886465000|7588000000|0|112838511900|0|0|0||0|
2025-01-14 07:56:12|usa_0159|VRTX|139|202409|202409|122|199312|202406|86.01|30.42|0|0|21.59|10|10.87|6.73|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1828379948|6524500000|0|95784165000|103791736920|0|692772904|402.7|0|
2025-01-14 07:56:12|usa_0159|VRTX|139|202409|202409|122|199312|202406|86.01|30.42|0|0|21.59|10|10.87|6.73|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1828379948|6524500000|0|95784165000|103791736920|0|692772904|402.7|0|
2025-01-14 07:56:15|usa_0160|LUV|163|202409|202409|159|198412|202409|27.96|227.15|0|0|1.36|0.76|2.35|1.94|0.51|0.77|0|0|0.49|2.14|0|0|0|0|0|0|0|0|0|0|3273874651|9382000000|0|18786164700|20163164664|0|216276958|33.62|0|
2025-01-14 07:56:15|usa_0160|LUV|163|202409|202409|159|198412|202409|27.96|227.15|0|0|1.36|0.76|2.35|1.94|0.51|0.77|0|0|0.49|2.14|0|0|0|0|0|0|0|0|0|0|3273874651|9382000000|0|18786164700|20163164664|0|216276958|33.62|0|
2025-01-14 07:56:19|usa_0161|AFL|163|202409|202409|160|198412|202412|13.69|15.58|0|0|1.26|3.4|2.23|2.31|0.22|0.32|0|0|1.64|1.93|0|0|0|0|0|0|0|0|0|0|40258946657|10671000000|0|54660857700|57586806480|0|208098189|103.44|0|
2025-01-14 07:56:20|usa_0161|AFL|163|202409|202409|160|198412|202412|13.69|15.58|0|0|1.26|3.4|2.23|2.31|0.22|0.32|0|0|1.64|1.93|0|0|0|0|0|0|0|0|0|0|40258946657|10671000000|0|54660857700|57586806480|0|208098189|103.44|0|
2025-01-14 07:56:23|usa_0162|GLW|163|202409|202409|136|199012|202412|54.3|281.76|0|0|3.47|3.24|3.02|3.66|0.47|0.67|0|0|2.06|2.36|0|0|0|0|0|0|0|0|0|0|2178232867|1613000000|0|46846042200|40615382016|0|189767345|47.52|0|
2025-01-14 07:56:24|usa_0162|GLW|163|202409|202409|136|199012|202412|54.3|281.76|0|0|3.47|3.24|3.02|3.66|0.47|0.67|0|0|2.06|2.36|0|0|0|0|0|0|0|0|0|0|2178232867|1613000000|0|46846042200|40615382016|0|189767345|47.52|0|
2025-01-19 20:17:58|usa_0000|AAPL|163|202409|202409|137|199009|202412|33.09|41.86|0|0|2.7|9.87|8.62|66.47|0.62|1.87|0|0|1.18|0.4|0|0|0|0|0|0|0|0|0|0|25809365324|65171000000|0|3826762395700|3765784407080|0|11417008839|250.42|0|
2025-01-19 20:18:03|usa_0001|XOM|163|202409|202409|140|198912|202412|16.75|13.18|0|0|1.02|1.33|2.53|1.76|0.22|0.16|0|0|3.42|3.57|0|0|0|0|0|0|0|0|0|0|10365773973|26926000000|0|496212315400|472780315365|0|1728503978|107.57|0|
2025-01-19 20:18:08|usa_0002|MSFT|163|202409|202409|138|199006|202412|31.23|36.02|0|0|8.06|12.39|8.37|10.89|0.34|0.16|0|0|1.62|0.73|0|0|0|0|0|0|0|0|0|0|50738610884|78429000000|0|3100490257200|3134274000000|0|8895913300|421.5|0|
2025-01-19 20:18:11|usa_0003|JNJ|163|202409|202409|140|198912|202412|31.23|23.9|0|0|3.51|4|5.14|4.96|0.31|0.51|0|0|2.28|3.4|0|0|0|0|0|0|0|0|0|0|13824419048|20297000000|0|363644438300|348143436760|0|1199296888|144.62|0|
2025-01-19 20:18:16|usa_0004|BRK.B|147|202409|202409|115|199603|202412|23.08|9.27|0|0|2.96|2.19|1.54|1.57|0.22|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60538957895|325212000000|0|791997437300|977458250048|0|1823319223|453.28|0|
2025-01-19 20:18:20|usa_0005|WFC|164|202412|202412|136|199012|202412|16.93|14.88|0|0|2.65|3.08|2.01|1.44|2.32|1.57|0|0|2.8|2.14|0|0|0|0|0|0|0|0|0|0|111009712057|366339000000|0|167114412500|231015412512|0|1132353027|70.24|0|
2025-01-19 20:18:24|usa_0006|GE|163|202409|202409|140|198912|202412|13.5|29.59|0|0|1.08|2.4|2.1|9.56|3.17|1.06|0|0|5.26|0.67|0|0|0|0|0|0|0|0|0|0|63706353741|15956000000|0|184710816300|180515816260|0|818182897|166.79|0|
2025-01-19 20:18:28|usa_0007|JPM|164|202412|202412|136|199012|202412|14.57|13.48|0|0|2.33|3.98|1.42|2.07|1.74|1.76|0|0|3.73|1.92|0|0|0|0|0|0|0|0|0|0|281246228571|876169000000|0|422026696000|670612696000|0|2000419111|239.71|0|
2025-01-19 20:18:32|usa_0008|PG|163|202409|202409|138|199006|202412|25.31|28.98|0|0|2.63|4.93|5.36|7.73|0.7|0.7|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6007958621|12156000000|0|419910741000|394822741005|0|1146142980|167.65|0|
2025-01-19 20:18:37|usa_0009|PFE|163|202409|202409|136|199012|202412|25.21|36.09|0|0|3.91|2.54|4.66|1.63|0.48|0.72|0|0|3.18|6.33|0|0|0|0|0|0|0|0|0|0|14542115862|9952000000|0|207282244700|150318980000|0|1147222358|26.53|0|
2025-01-19 20:18:41|usa_0010|CVX|127|202409|202409|124|199312|202412|20.4|15.82|0|0|1.1|1.35|2.04|1.64|0.27|0.17|0|0|3.86|4.5|0|0|0|0|0|0|0|0|0|0|8137024194|4703000000|0|276656593400|258238610772|0|1261473774|144.84|0|
2025-01-19 20:18:46|usa_0011|VZ|163|202409|202409|136|199012|202412|35.75|17.21|0|0|1.42|1.26|3.72|1.75|2.02|1.2025-03-02 00:14:37|usa_0000|AAPL|164|202412|202412|137|199009|202412|33.09|41.86|0|0|2.7|9.68|8.56|56.42|0.63|1.45|0|0|1.18|0.4|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3809523857000|3766499857020|0|11417008839|250.42|0|
2025-03-02 00:14:41|usa_0001|XOM|164|202412|202412|140|198912|202412|16.75|13.18|0|0|1.02|1.36|2.53|1.78|0.22|0.14|0|0|3.42|3.57|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|489893375400|468262375365|0|1728503978|107.57|0|
2025-03-02 00:14:46|usa_0002|MSFT|164|202412|202412|138|199006|202412|31.67|36.25|0|0|8.16|12.03|8.47|10.35|0.34|0.15|0|0|1.62|0.73|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|3107221257200|3133802257200|0|8898210265|421.5|0|
2025-03-02 00:14:50|usa_0003|JNJ|164|202412|202412|140|198912|202412|31.24|24.98|0|0|3.51|3.95|5.14|4.87|0.31|0.51|0|0|2.28|3.4|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|360201059600|348089059640|0|1199296888|144.62|0|
2025-03-02 00:14:54|usa_0004|BRK.B|148|202412|202412|115|199603|202412|23.4|9.27|0|0|2.44|2.19|1.54|1.57|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|779317737100|977876672816|0|1823319223|453.28|0|
2025-03-02 00:14:58|usa_0005|WFC|164|202412|202412|136|199012|202412|16.93|14.88|0|0|2.65|3.08|2.01|1.44|2.31|1.04|0|0|2.8|2.14|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|74738412500|231015412512|0|1132353027|70.24|0|
2025-03-02 00:15:02|usa_0006|GE|164|202412|202412|140|198912|202412|13.5|29.59|0|0|1.17|3.99|2.1|9.26|3.15|1|0|0|5.26|0.67|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|183976122000|179081122038|0|818182897|166.79|0|
2025-03-02 00:15:07|usa_0007|JPM|164|202412|202412|136|199012|202412|14.57|13.48|0|0|2.32|3.98|1.42|2.07|1.73|1.32|0|0|3.73|1.92|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|278971586100|670617586084|0|2000419111|239.71|0|
2025-03-02 00:15:11|usa_0008|PG|164|202412|202412|138|199006|202412|25.31|28.98|0|0|2.63|4.9|5.36|7.8|0.7|0.68|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|418634404300|393114404270|0|1146142980|167.65|0|
2025-03-02 00:15:15|usa_0009|PFE|164|202412|202412|136|199012|202412|25.21|36.09|0|0|3.91|2.38|4.66|1.7|0.48|0.72|0|0|3.18|6.33|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|193811244700|150345244700|0|1147222358|26.53|0|
2025-03-02 00:15:19|usa_0010|CVX|128|202412|202412|124|199312|202412|20.4|15.82|0|0|1.1|1.35|2.04|1.64|0.27|0.16|0|0|3.86|4.5|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|276656593400|256223741532|0|1261473774|144.84|0|
2025-03-02 00:15:24|usa_0011|VZ|164|202412|202412|136|199012|202412|35.75|17.21|0|0|1.42|1.25|3.72|1.7|2.01|1.45|0|0|4.91|6.68|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|309503111200|168345111198|0|681706058|39.99|0|
2025-03-02 00:15:28|usa_0012|DIS|164|202412|202412|149|198709|202412|59.5|41.53|0|0|2.44|2.2|3.03|1.97|0.5|0.44|0|0|0.9|0.85|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|245496641100|200868641055|0|943142643|111.35|0|
2025-03-02 00:15:32|usa_0013|T|164|202412|202412|140|198912|202412|16.61|15.28|0|0|1.33|1.34|1.87|1.57|0.89|1.18|0|0|6.17|4.87|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|299482140500|163395140535|0|802144141|22.77|0|
2025-03-02 00:15:37|usa_0014|MRK|164|202412|202412|140|198912|202412|31.84|20.56|0|0|3.96|3.94|6.05|5.43|0.46|0.8|0|0|3.03|3.14|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|274930358600|251449358604|0|1244261821|99.48|0|
2025-03-02 00:15:41|usa_0015|BAC|132|202412|202412|128|199212|202412|21.95|16.14|0|0|2.82|3.59|1.49|1.25|1.68|1.11|0|0|3|2.28|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|80984396600|334497398085|0|1382689957|43.95|0|
2025-03-02 00:15:46|usa_0016|KO|164|202412|202412|140|198912|202412|31.25|25.21|0|0|4.79|5.72|9.56|10.78|0.99|1.79|0|0|2.29|3.12|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|299309520000|267842520000|0|1150266382|62.26|0|
2025-03-02 00:15:51|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:15:52|usa_0018|C|156|202412|202412|152|198612|202412|17.69|20.59|0|0|1.88|1.75|1.53|0.69|1.96|1.61|0|0|2.67|3.1|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-11468937100|132127062885|0|878813875|70.39|0|
2025-03-02 00:15:55|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|409217014932|0|1315440934|411.98|0|
2025-03-02 00:16:00|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.58|1.62|3.46|0.87|0.19|0.5|0|0|1.78|2.49|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|120527500000|86816500000|0|1469448009|20.05|0|
2025-03-02 00:16:04|usa_0021|GILD|138|202412|202412|92|200112|202412|47.96|1012.11|0|0|18.18|4.16|7.45|6.24|0.67|1.26|0|0|3.31|3.27|0|0|0|0|0|0|0|0|0|0|5133184083|9991000000|0|133494834400|115117581183|0|609465678|92.37|0|
2025-03-02 00:16:08|usa_0022|CMCSA|164|202412|202412|105|199809|202412|118.08|10.2|0|0|2.5|1.19|2.73|1.71|0.68|1.16|0|0|1.19|3.25|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|240257136000|142154122392|0|761331546|37.53|0|
2025-03-02 00:16:12|usa_0023|GOOGL|85|202412|202412|81|200409|202412|53.87|25.57|0|0|11.7|7.22|6.89|7.64|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2260699810000|2337307510000|0|6007940489|191.41|0|
2025-03-02 00:16:15|usa_0024|GOOG|85|202412|202412|43|201403|202412|30.25|25.73|0|0|6.43|7.27|5.11|7.56|0.04|0.03|0|0|0.22|0.31|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2292893640000|2369422440000|0|4086363175|194.04|0|
2025-03-02 00:16:17|usa_0025|IBM|164|202412|202412|136|199012|202412|25.95|32.51|0|0|1.59|3.27|5.59|7.46|1.62|2.01|0|0|2.71|3.03|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|244094352700|203626352683|0|880229547|219.83|0|
2025-03-02 00:16:22|usa_0026|PEP|164|202412|202412|160|198412|202412|47.95|21.88|0|0|2.19|2.28|7.67|11.56|1.43|2.46|0|0|2.1|3.51|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|243794647300|208624647340|0|983131426|152.06|0|
2025-03-02 00:16:26|usa_0027|AMZN|116|202412|202412|84|200312|202412|235.29|49.05|0|0|4.45|3.87|106.39|9.29|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2331875274100|2323998270000|0|7935616600|219.39|0|
2025-03-02 00:16:29|usa_0028|ORCL|164|202409|202409|139|199003|202412|27.89|40.6|0|0|5.37|8.59|14.58|33.79|0.92|6.45|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17304388856|11311000000|0|542265513400|464303760000|0|2126501412|166.06|0|
2025-03-02 00:16:33|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|241006200000|0|1207158327|60.6|0|
2025-03-02 00:16:36|usa_0030|V|75|202412|202412|65|200809|202412|34.2|32.75|0|0|13.38|17.99|7.93|16.19|0.36|0.54|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|623766956600|613398280831|0|2056066746|317.71|0|
2025-03-02 00:16:39|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.66|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|825266189400|788617440000|0|1615888436|98.16|0|
2025-03-02 00:16:42|usa_0032|PM|76|202412|202412|67|200803|202412|17.63|19.28|0|0|4.58|5.07|128.19|1328.82|1.77|-3.89|0|0|4.77|4.36|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|235779516400|193142920432|0|642900208|124.22|0|
2025-03-02 00:16:45|usa_0033|AMGN|164|202412|202412|139|199003|202412|47.82|33.87|0|0|7.69|4.21|9.04|23.82|1.78|10.23|0|0|2.37|3.45|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|188089680000|139963680000|0|1138253889|260.64|0|
2025-03-02 00:16:49|usa_0034|CVS|164|202412|202412|156|198512|202412|24.47|11.29|0|0|0.56|0.15|2.49|0.75|0.48|0.88|0|0|1.92|5.93|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|112008400000|56561400000|0|624247838|44.89|0|
2025-03-02 00:16:53|usa_0035|UNH|160|202412|202412|156|198512|202412|20.69|32.64|0|0|1.06|1.17|4.13|5|0.51|0.83|0|0|0.62|1.62|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|520585900000|462861900000|0|2886154216|505.86|0|
2025-03-02 00:16:56|usa_0036|QCOM|141|202412|202412|126|199306|202412|120.86|17.49|0|0|6.78|4.44|8.11|6.71|0.96|0.54|0|0|2|2.1|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|170175720000|169903720000|0|1237147444|153.62|0|
2025-03-02 00:17:00|usa_0037|SLB|164|202412|202412|147|198803|202412|41.07|12.13|0|0|2.68|1.52|3.65|2.54|0.48|0.57|0|0|2.22|2.87|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|62333604300|53708604336|0|427704224|38.34|0|
2025-03-02 00:17:04|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.97|1.72|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|159954285100|132611285100|0|1894840855|177|0|
2025-03-02 00:17:08|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|116546236284|0|650963257|90.82|0|
2025-03-02 00:17:13|usa_0040|MMM|164|202412|202412|140|198912|202412|17.42|16.05|0|0|2.03|2.68|4.82|18.13|0.7|3.4|0|0|3.38|2.8|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|75008221000|69640221027|0|370467366|129.09|0|
2025-03-02 00:17:16|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:17:17|usa_0042|ACT|18|202412|202412|13|202109|202412|6.71|7.53|0|0|3.75|4.31|0.95|0.99|0.17|0.15|0|0|2.05|2.21|0|0|0|0|0|0|0|0|0|0|5731749063|6227572000|0|-614456300|4998002000|0|8104891|32.36|0|
2025-03-02 00:17:19|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.7|2.38|6.1|7.03|0.6|3.04|0|0|3.51|4.24|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|153603240000|114760240000|0|597834528|56.56|0|
2025-03-02 00:17:23|usa_0044|MO|164|202412|202412|140|198912|202412|10.92|9.08|0|0|2.95|4.39|7.47|27.6|0.95|-11.14|0|0|13.05|7.65|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|110253187900|88404187851|0|412818050|52.29|0|
2025-03-02 00:17:27|usa_0045|BIIB|164|202412|202412|133|199109|202412|63.56|13.54|0|0|9.54|2.23|3.82|1.33|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|26309790100|22283395356|0|234755719|152.92|0|
2025-03-02 00:17:31|usa_0046|UNP|164|202412|202412|160|198412|202412|18.43|20.56|0|0|2.44|5.72|3.09|8.16|0.98|1.85|0|0|2.64|2.32|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|167947186100|137791186052|0|591781458|228.04|0|
2025-03-02 00:17:35|usa_0047|ABBV|56|202412|202412|48|201212|202412|27.64|61.81|0|0|4.45|5.68|22.42|52.15|4.11|20.19|0|0|3.78|3.48|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|378401644800|314233398570|0|1189006794|178.01|0|
2025-03-02 00:17:37|usa_0048|MCD|164|202412|202412|140|198912|202412|21.58|25.45|0|0|3.66|8.07|5.73|153.06|-0.66|-10.12|0|0|1.76|2.34|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|244668328000|207329328000|0|857460094|289.89|0|
2025-03-02 00:17:41|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:17:42|usa_0050|MA|91|202412|202412|75|200603|202412|44.62|40.52|0|0|11.57|18.07|27.06|65.14|0.95|2.81|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|491657302900|482302602000|0|1425289167|528.03|0|
2025-03-02 00:17:44|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|9222048636|0|274635521|10.68|0|
2025-03-02 00:17:49|usa_0052|GS|104|202409|202409|101|199909|202412|13.7|15.35|0|0|2.55|3.88|1.58|1.79|3.92|2.79|0|0|1.29|1.89|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|329372749300|194178749310|0|1640135631|622.29|0|
2025-03-02 00:17:52|usa_0053|COP|164|202412|202412|140|198912|202412|16.04|11.52|0|0|1.05|2.14|1.68|1.95|0.76|0.36|0|0|3.93|3.15|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|143797700600|126527700639|0|792983085|99.17|0|
2025-03-02 00:17:57|usa_0054|HON|164|202412|202412|160|198412|202412|26.72|26.43|0|0|1.51|3.84|3.88|7.88|0.76|1.67|0|0|2.56|1.93|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|167471322000|146783322000|0|868993883|225.89|0|
2025-03-02 00:18:01|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.45|2.05|1.04|0.94|0.21|0|0|3.03|2.14|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-26690588400|44128411600|0|296737284|72.8|0|
2025-03-02 00:18:05|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|145622400000|0|600069075|260.04|0|
2025-03-02 00:18:09|usa_0057|USB|164|202412|202412|140|198912|202412|16.22|12.62|0|0|5.46|2.81|4.69|1.44|1.68|1.12|0|0|2.62|4.14|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|4635047500|74605047463|0|321336289|47.83|0|
2025-03-02 00:18:13|usa_0058|EBAY|108|202412|202412|104|199812|202412|154.8|16.03|0|0|16.31|3.17|5.93|5.64|0.72|1.44|0|0|1.54|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|33077620000|29178450000|0|252235290|61.95|0|
2025-03-02 00:18:16|usa_0059|SBUX|137|202412|202412|129|199209|202412|112.16|26.58|0|0|3.8|2.77|9.16|67.38|-0.09|-2.08|0|0|1.63|2.53|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|113972458000|103641750000|0|751975786|91.25|0|
2025-03-02 00:18:20|usa_0060|AXP|164|202412|202412|144|198812|202412|17.06|21.18|0|0|2.08|3.38|3.71|6.88|3.35|1.69|0|0|1.98|0.91|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|217930580000|208346580000|0|702793239|296.79|0|
2025-03-02 00:18:24|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:18:25|usa_0062|LLY|164|202412|202412|140|198912|202412|33.83|86.02|0|0|5.19|15.49|11.25|48.82|0.91|2.37|0|0|2.57|0.67|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|723199836000|692899336000|0|2893164621|772|0|
2025-03-02 00:18:30|usa_0063|ABT|164|202412|202412|136|199012|202412|24.41|34.72|0|0|2.47|4.71|3.44|4.11|0.51|0.3|0|0|3.55|1.95|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|202267360800|195872360780|0|543133721|113.11|0|
2025-03-02 00:18:34|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|24.52|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|117707102539|0|1092407113|79.43|0|
2025-03-02 00:18:38|usa_0065|UPS|104|202412|202412|100|199912|202412|35.06|18.98|0|0|1.72|1.19|20.63|6.39|3.74|1.27|0|0|2.6|5.19|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|123148491300|107676790000|0|557914057|126.1|0|
2025-03-02 00:18:41|usa_0067|COST|164|202409|202409|138|199006|202412|28.3|61.57|0|0|0.55|1.8|5.3|19.04|0.37|0.24|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4079575612|11827000000|0|459394825500|465522020620|0|2012927555|1048.61|0|
2025-03-02 00:18:45|usa_0068|FOXA|30|202412|202412|23|201903|202412|13.78|12.1|0|0|1.49|1.63|1.77|2|0.69|0.63|0|0|1.56|1.07|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|26043739800|22477317822|0|204055917|49.47|0|
2025-03-02 00:18:47|usa_0070|CL|164|202412|202412|160|198412|202412|28.9|25.83|0|0|2.6|3.72|68|348.45|-16.76|37.5|0|0|2.12|2.18|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|81056166000|73871165977|0|387098350|90.91|0|
2025-03-02 00:18:52|usa_0071|MDLZ|96|202412|202412|92|200112|202412|18.12|21.06|0|0|1.84|2.22|1.98|2.88|0.67|0.66|0|0|3.21|2.91|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|98555658000|79069746000|0|563793712|60|0|
2025-03-02 00:18:55|usa_0072|TXN|164|202412|202412|140|198912|202412|38.52|35.77|0|0|3.91|11.01|5.08|10.11|0.36|0.8|0|0|1.54|2.81|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|176878224700|170862224666|0|1062079998|187.51|0|
2025-03-02 00:18:59|usa_0073|F|164|202412|202412|136|199012|202412|26.93|11.39|0|0|0.21|0.22|1.73|0.88|2.79|3.54|0|0|6.79|6.06|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|159435103500|39238103520|0|558447135|9.9|0|
2025-03-02 00:19:04|usa_0075|OXY|163|202412|202412|140|198912|202412|35.69|12.27|0|0|1.79|1.79|1.93|1.79|0.81|0.74|0|0|4.46|1.78|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|78168209800|46369209780|0|571146989|49.41|0|
2025-03-02 00:19:09|usa_0076|ACN|93|202409|202409|90|200206|202412|22.17|29.24|0|0|2.16|3.34|13.7|7.47|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|215734249200|217822989850|0|981194292|348.5|0|
2025-03-02 00:19:12|usa_0077|SPG|128|202412|202412|120|199412|202412|41.13|22.85|0|0|5.98|9.47|15.64|20.95|6.33|8.23|0|0|5.57|4.67|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|79590000700|56188351601|0|269197673|172.21|0|
2025-03-02 00:19:15|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|30712500000|0|205200377|32.5|0|
2025-03-02 00:19:20|usa_0079|DOW|28|202412|202412|23|201903|202412|20.38|26.69|0|0|0.82|0.65|2.21|1.53|0.94|0.89|0|0|5.56|6.99|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|42242670800|28165620384|0|316191246|40.03|0|
2025-03-02 00:19:21|usa_0080|GM|64|202412|202412|57|201009|202412|10.81|5.78|0|0|0.37|0.35|1.28|0.84|1.57|2.06|0|0|3.24|0.88|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|158543060000|51810000000|0|660720354|51.81|0|
2025-03-02 00:19:23|usa_0082|KMI|61|202412|202412|55|201103|202412|90.83|23.84|0|0|2.88|3.98|2.37|1.99|1.86|1.04|0|0|5.13|4.21|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|93537177900|59651243430|0|351938085|26.85|0|
2025-03-02 00:19:26|usa_0083|MS|160|202409|202409|156|198512|202412|13.7|16.76|0|0|1.93|3.72|1.61|2.27|3.61|2.97|0|0|2.75|2.72|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|435690208900|214687208916|0|864126169|133.11|0|
2025-03-02 00:19:30|usa_0084|LMT|124|202412|202412|119|199503|202412|19.33|17.67|0|0|1.09|1.66|23.54|16.07|3.23|3.2|0|0|2.36|2.61|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|130745753000|113709960000|0|633469813|485.94|0|
2025-03-02 00:19:34|usa_0085|DUK|164|202412|202412|140|198912|202412|16.32|19.92|0|0|1.73|2.74|1.25|1.74|1.08|1.68|0|0|6.38|3.84|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|169471743200|83606240000|0|341174128|107.74|0|
2025-03-02 00:19:38|usa_0086|TMO|164|202412|202412|140|198912|202412|30.93|32.86|0|0|2.33|4.65|2.41|4|0.62|0.63|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|223882214100|198090214089|0|1067469024|520.23|0|
2025-03-02 00:19:43|usa_0089|TGT|163|202409|202409|152|198612|202412|18.22|14.62|0|0|0.61|0.59|3.34|4.36|1.2|1.1|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|75740003100|63192003129|0|667803436|137.91|0|
2025-03-02 00:19:47|usa_0090|EOG|144|202412|202412|136|199012|202412|202.87|9.58|0|0|4.13|2.98|2.94|2.35|0.39|0.16|0|0|0.86|2.97|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|66541170000|69223169214|0|390302389|122.58|0|
2025-03-02 00:19:51|usa_0091|DHR|164|202412|202412|148|198712|202412|23.44|43.48|0|0|2.17|7.09|2.24|3.33|0.51|0.32|0|0|0.35|0.47|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|179003405000|165069405000|0|722932466|229.55|0|
2025-03-02 00:19:55|usa_0092|MCK|123|202412|202412|119|199503|202412|100.86|30.02|0|0|0.17|0.23|2.75|4.73|-2.99|-2.6|0|0|1|0.46|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|77202253600|71774522391|0|429575058|569.91|0|
2025-03-02 00:19:59|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|63319622740|0|445205227|262.9|0|
2025-03-02 00:20:04|usa_0094|CAT|164|202412|202412|140|198912|202412|27.67|17.04|0|0|0.89|2.74|3.14|8.9|2.42|1.98|0|0|3.08|1.49|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|205000612300|173374612320|0|686199706|362.76|0|
2025-03-02 00:20:09|usa_0095|PNC|164|202412|202412|140|198912|202412|14.34|14.03|0|0|2.95|3.74|1.58|1.4|1.78|1.13|0|0|3.44|3.27|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|82437450500|76356450450|0|344235726|192.85|0|
2025-03-02 00:20:14|usa_0096|MET|100|202412|202412|96|200012|202412|21.19|16.58|0|0|0.7|0.84|0.97|1.84|0.42|0.68|0|0|2.43|2.62|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-244693676300|57032218525|0|286157469|82.75|0|
2025-03-02 00:20:18|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|140283676820|0|583183075|124.79|0|
2025-03-02 00:20:21|usa_0098|BLK|104|202412|202412|100|199912|202412|23.68|25.39|0|0|5.51|7.96|3.27|3.87|0.23|0.26|0|0|2.15|1.93|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|158132375600|158838539258|0|752383517|1025.11|0|
2025-03-02 00:20:24|usa_0099|BK|164|202412|202412|136|199012|202412|16.51|16.97|0|0|3.35|3.28|2.11|1.49|0.9|0.76|0|0|2.73|2.32|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-57099622600|55139377449|0|274205271|76.83|0|
2025-03-02 00:20:28|usa_0100|COF|124|202412|202412|120|199412|202412|14.7|16.87|0|0|1.89|1.82|2|1.1|1.94|0.74|0|0|1.17|1.32|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|63480815100|67980987096|0|432477731|178.32|0|
2025-03-02 00:20:32|usa_0101|NEE|164|202412|202412|140|198912|202412|25.79|21.34|0|0|2.42|5.96|2.29|2.96|1.23|1.64|0|0|3.96|2.87|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|239923452100|147466330000|0|661365578|71.69|0|
2025-03-02 00:20:37|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:20:38|usa_0104|PSX|57|202412|202412|51|201203|202412|15.45|23.06|0|0|0.36|0.33|1.8|1.62|0.48|0.73|0|0|3.38|4|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|65921454000|45821683380|0|327625593|112.2|0|
2025-03-02 00:20:40|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:20:41|usa_0107|ADP|164|202412|202412|142|198906|202412|25.18|30.52|0|0|3.46|6.39|7.33|23.46|0.28|0.78|0|0|1.7|1.96|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|120877937000|119111837000|0|533015918|292.73|0|
2025-03-02 00:20:45|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.35|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|328452920000|0|2005213150|343.57|0|
2025-03-02 00:20:48|usa_0109|GD|164|202412|202412|156|198512|202412|14.61|20.06|0|0|1.02|1.54|2.69|3.23|0.4|0.4|0|0|2.13|2.12|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|78297018300|71232018345|0|431969511|263.49|0|
2025-03-02 00:20:52|usa_0110|D|164|202412|202412|140|198912|202412|26.1|18.83|0|0|2.17|3.13|2.25|1.73|1.64|1.52|0|0|4.93|4.96|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|87671915100|45888720000|0|238329432|53.86|0|
2025-03-02 00:20:57|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-02 00:20:58|usa_0112|KMB|164|202412|202412|140|198912|202412|28.64|17.36|0|0|1.7|2.2|42.13|51.76|1.07|8.86|0|0|3.07|3.72|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|50035678900|43478678880|0|289993219|131.04|0|
2025-03-02 00:21:02|usa_0113|AMT|112|202412|202412|72|200612|202412|99.88|77.85|0|0|15.5|8.02|8.57|23.61|2.94|10.79|0|0|1.9|3.53|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|127354281500|85722826076|0|452100741|183.41|0|
2025-03-02 00:21:05|usa_0114|EMR|164|202412|202412|141|198909|202412|21.34|36.28|0|0|1.96|4.05|3.82|3.41|0.57|0.37|0|0|2.65|1.7|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|80562127000|69884127000|0|366632661|123.93|0|
2025-03-02 00:21:09|usa_0115|SO|164|202412|202412|140|198912|202412|16.26|20.63|0|0|1.65|3.39|1.94|2.68|1.44|1.95|0|0|6.81|3.47|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|155505262300|90469680000|0|322410086|82.32|0|
2025-03-02 00:21:14|usa_0116|KR|159|202409|202409|153|198609|202412|37.28|17.15|0|0|0.21|0.31|3.8|3.64|0.56|1.6|0|0|2.11|1.93|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|53036147400|46929680000|0|334716859|64.82|0|
2025-03-02 00:21:20|usa_0117|HAL|164|202412|202412|140|198912|202412|774.14|9.34|0|0|1.26|1.05|3.03|2.25|0.63|0.72|0|0|2.03|2.5|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|28565920000|23600920000|0|246406813|27.19|0|
2025-03-02 00:21:25|usa_0119|CTSH|108|202412|202412|104|199812|202412|32.58|17.53|0|0|4.57|2.04|6.49|2.73|0.09|0.06|0|0|1.26|1.52|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38604073600|38065500000|0|218183274|76.9|0|
2025-03-02 00:21:28|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.16|2.65|2.14|0.93|1.88|0|0|3.54|3.57|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|26320640100|14898640068|0|137279791|29.16|0|
2025-03-04 12:34:19|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.12|37.78|0|0|2.74|9.2|8.83|53.56|0.63|1.45|0|0|1.17|0.42|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3618728036200|3580145199930|0|12913251276|238.03|0|
2025-03-04 12:34:24|usa_0001|XOM|164|202412|202412|141|198912|202503|16.73|13.74|0|0|1.02|1.37|2.53|1.77|0.22|0.14|0|0|3.42|3.6|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|489217082000|469089463320|0|1633285054|107.76|0|
2025-03-04 12:34:29|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.28|0|0|8.18|11.09|8.48|9.54|0.34|0.15|0|0|1.61|0.81|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2861446744900|2888376841992|0|9594493540|388.49|0|
2025-03-04 12:34:32|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.23|28.89|0|0|3.51|4.57|5.14|5.63|0.31|0.51|0|0|2.29|2.97|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|414858121600|402629912160|0|1597974396|167.28|0|
2025-03-04 12:34:37|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.36|0|0|2.44|2.59|1.54|1.69|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|893261283800|1100413283776|0|2125404421|510.08|0|
2025-03-04 12:34:41|usa_0005|WFC|164|202412|202412|137|199012|202503|16.91|14.32|0|0|2.65|3.25|2|1.58|2.31|1.04|0|0|2.79|2.01|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|97012013800|253347340914|0|1157740128|77.03|0|
2025-03-04 12:34:47|usa_0006|GE|164|202412|202412|141|198912|202503|13.67|33.72|0|0|1.19|4.83|2.15|11.21|3.15|1|0|0|5.23|0.55|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|221656749400|216842876712|0|1046914021|201.96|0|
2025-03-04 12:34:52|usa_0007|JPM|164|202412|202412|137|199012|202503|14.56|13.2|0|0|2.34|4.23|1.43|2.24|1.73|1.32|0|0|3.72|1.84|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|337075171800|729115828648|0|2284462881|260.62|0|
2025-03-04 12:34:57|usa_0008|PG|164|202412|202412|139|199006|202503|25.33|27.96|0|0|2.64|5.14|5.38|8.17|0.7|0.68|0|0|2.38|2.29|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|437252527600|411732527562|0|1319516738|175.59|0|
2025-03-04 12:35:02|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.62|0|0|3.9|2.35|4.64|1.69|0.48|0.72|0|0|3.2|6.44|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|192233685500|148758487500|0|1073321967|26.25|0|
2025-03-04 12:35:08|usa_0010|CVX|128|202412|202412|125|199312|202503|20.36|15.75|0|0|1.1|1.44|2.04|1.77|0.27|0.16|0|0|3.87|4.31|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|287521024400|270818093007|0|1108448186|153.09|0|
2025-03-04 12:35:13|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.6|0|0|1.42|1.37|3.71|1.86|2.01|1.45|0|0|4.92|6.12|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|325837714500|184678670374|0|1006535315|43.87|0|
2025-03-04 12:35:18|usa_0012|DIS|164|202412|202412|150|198709|202503|59.34|36.74|0|0|2.44|2.23|3.02|2|0.5|0.44|0|0|0.9|0.84|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|248528510000|203466313647|0|995522073|112.79|0|
2025-03-04 12:35:23|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.6|0|0|1.33|1.63|1.87|1.91|0.89|1.18|0|0|6.16|4|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|335066232800|198915823260|0|1155678490|27.72|0|
2025-03-04 12:35:28|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.84|0|0|3.95|3.69|6.05|5.08|0.46|0.8|0|0|3.03|3.35|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|258781272000|235449414495|0|1617463943|93.15|0|
2025-03-04 12:35:34|usa_0015|BAC|132|202412|202412|129|199212|202503|21.88|14.15|0|0|2.83|3.55|1.49|1.27|1.68|1.11|0|0|3|2.19|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|53380097800|346750886388|0|1593438378|45.56|0|
2025-03-04 12:35:40|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29.28|0|0|4.8|6.64|9.58|12.51|0.99|1.79|0|0|2.29|2.68|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|342515348900|311120640000|0|1282110410|72.32|0|
2025-03-04 12:35:45|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:35:46|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.97|0|0|1.88|1.84|1.53|0.76|1.96|1.61|0|0|2.67|2.86|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|1829290700|144853607655|0|1112363572|77.17|0|
2025-03-04 12:35:50|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-04 12:35:56|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132175200000|98464200000|0|2548374879|22.74|0|
2025-03-04 12:36:01|usa_0021|GILD|138|202412|202412|93|200112|202503|50.97|313.49|0|0|18.08|5.07|7.45|7.47|0.67|1.38|0|0|3.3|2.66|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|159506694100|144554381741|0|925944795|115.99|0|
2025-03-04 12:36:06|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.67|0|0|2.49|1.14|2.72|1.59|0.68|1.16|0|0|1.21|3.45|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228526193100|136283115472|0|998806810|35.98|0|
2025-03-04 12:36:12|usa_0023|GOOGL|85|202412|202412|82|200409|202503|53.47|20.75|0|0|11.63|6.04|6.88|6.26|0.04|0.03|0|0|0.26|0.36|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1951077900000|2039359110000|0|5233743893|167.01|0|
2025-03-04 12:36:15|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.04|20.95|0|0|6.42|6.1|5.14|6.32|0.04|0.03|0|0|0.25|0.36|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1971191400000|2059507260000|0|3310746495|168.66|0|
2025-03-04 12:36:17|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|39.03|0|0|1.6|3.72|5.61|8.5|1.62|2.01|0|0|2.71|2.67|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|272460255200|231748520119|0|1311291033|250.19|0|
2025-03-04 12:36:23|usa_0026|PEP|164|202412|202412|161|198412|202503|47.79|22.44|0|0|2.19|2.34|7.69|11.86|1.43|2.46|0|0|2.11|3.42|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|249110253800|214016564110|0|1124919457|155.99|0|
2025-03-04 12:36:29|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.84|37.07|0|0|4.44|3.45|105.32|7.6|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2124167481600|2171776860000|0|8116437714|205.02|0|
2025-03-04 12:36:32|usa_0028|ORCL|164|202409|202409|139|199003|202412|27.89|40.6|0|0|5.37|8.59|14.58|33.79|0.92|6.45|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17304388856|11311000000|0|542265513400|0|0|0||0|
2025-03-04 12:36:37|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-04 12:36:41|usa_0030|V|75|202412|202412|66|200809|202503|34.24|36.47|0|0|13.48|19.8|8.09|18.67|0.36|0.54|0|0|0.66|0.61|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|705133760000|698560844702|0|2262509113|361.82|0|
2025-03-04 12:36:43|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.66|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|825266189400|0|0|0||0|
2025-03-04 12:36:48|usa_0032|PM|76|202412|202412|68|200803|202503|17.89|35.21|0|0|4.61|6.52|128.19|1328.82|1.77|-3.89|0|0|4.75|3.34|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|290254774800|246893932824|0|1018424087|158.79|0|
2025-03-04 12:36:52|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.16|0|0|7.67|5.02|9.16|28.41|1.78|10.23|0|0|2.38|2.94|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215078538800|166888860000|0|994326573|310.78|0|
2025-03-04 12:36:57|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|17.73|0|0|0.56|0.22|2.48|1.08|0.48|0.88|0|0|1.94|4.1|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|137272602000|81774000000|0|753631648|64.9|0|
2025-03-04 12:37:02|usa_0035|UNH|160|202412|202412|157|198512|202503|20.76|30.13|0|0|1.06|1.08|4.13|4.61|0.51|0.83|0|0|0.62|1.75|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|484940379700|427350750000|0|2359252260|467.05|0|
2025-03-04 12:37:07|usa_0036|QCOM|141|202412|202412|127|199306|202503|119.99|16.41|0|0|6.77|4.26|8.1|6.32|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|170175720000|169903720000|0|1288577223|153.62|0|
2025-03-04 12:37:11|usa_0037|SLB|164|202412|202412|148|198803|202503|40.85|12.8|0|0|2.67|1.58|3.64|2.56|0.48|0.57|0|0|2.22|2.79|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|62774438000|55781862928|0|596399922|39.82|0|
2025-03-04 12:37:17|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.65|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|154900652500|127411723978|0|1261165300|170.06|0|
2025-03-04 12:37:22|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-04 12:37:27|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.32|0|0|2.03|3.19|4.93|21.68|0.7|3.4|0|0|3.37|1.84|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88659718000|82765533426|0|660545678|153.42|0|
2025-03-04 12:37:32|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:37:33|usa_0042|ACT|18|202412|202412|14|202109|202503|6.8|7.93|0|0|3.8|4.53|0.96|1.05|0.17|0.15|0|0|2.06|2.14|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3875449400|5276295520|0|9618588|34.64|0|
2025-03-04 12:37:34|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.51|6.11|7.44|0.6|3.04|0|0|3.52|4.04|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|160337909400|121476230000|0|707589457|59.87|0|
2025-03-04 12:37:39|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.75|0|0|2.97|4.82|7.47|27.6|0.95|-11.14|0|0|13.02|6.98|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|118740816300|96891260389|0|459059198|57.31|0|
2025-03-04 12:37:45|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.66|0|0|9.48|2.14|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24663587100|20649882003|0|218233216|141.71|0|
2025-03-04 12:37:50|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|22.17|0|0|2.46|6.17|3.12|8.79|0.98|1.85|0|0|2.64|2.16|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|178695640000|148528553953|0|715996663|245.81|0|
2025-03-04 12:37:55|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.85|88.12|0|0|4.5|6.66|24.51|112.28|4.11|20.19|0|0|3.77|2.97|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|434965254300|373316550360|0|1338661929|211.48|0|
2025-03-04 12:37:57|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.72|0|0|3.69|8.47|5.73|153.06|-0.66|-10.12|0|0|1.76|2.26|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|254742368100|217628208000|0|1041533204|304.29|0|
2025-03-04 12:38:02|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:38:03|usa_0050|MA|91|202412|202412|76|200603|202503|44.58|41.39|0|0|11.67|18.92|27.76|80.83|0.95|2.81|0|0|0.44|0.48|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|533643450800|525131928000|0|1481032344|574.92|0|
2025-03-04 12:38:06|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-04 12:38:12|usa_0052|GS|104|202409|202409|101|199909|202412|13.72|14.93|0|0|2.56|3.77|1.58|1.74|3.92|2.79|0|0|1.3|1.94|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|324058725100|188864725140|0|1598801392|605.26|0|
2025-03-04 12:38:16|usa_0053|COP|164|202412|202412|141|198912|202503|16.01|11.89|0|0|1.05|2|1.68|1.82|0.76|0.36|0|0|3.93|3.37|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|135130577900|118183532421|0|682072452|92.63|0|
2025-03-04 12:38:22|usa_0054|HON|164|202412|202412|161|198412|202503|26.71|24.34|0|0|1.52|3.61|3.9|7.4|0.76|1.67|0|0|2.56|2.08|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158483741600|137770596000|0|922698934|212.02|0|
2025-03-04 12:38:26|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.64|2.04|1.15|0.94|0.21|0|0|3.02|1.89|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-21815627500|50062713105|0|361664591|82.59|0|
2025-03-04 12:38:31|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-04 12:38:36|usa_0057|USB|164|202412|202412|141|198912|202503|16.19|12.2|0|0|5.44|2.64|4.66|1.39|1.68|1.12|0|0|2.63|4.28|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|2159198000|72124971664|0|425215341|46.24|0|
2025-03-04 12:38:42|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.66|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31927520000|30718620000|0|299818338|65.22|0|
2025-03-04 12:38:46|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.59|37.23|0|0|3.8|3.63|9.16|67.38|-0.09|-2.08|0|0|1.63|2.04|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|142709108300|131082678000|0|1261304264|115.41|0|
2025-03-04 12:38:50|usa_0060|AXP|164|202412|202412|145|198812|202503|17.09|21.09|0|0|2.09|3.19|3.73|6.86|3.35|1.69|0|0|1.97|0.95|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|217175210200|207433980000|0|743096558|295.49|0|
2025-03-04 12:38:55|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:38:56|usa_0062|LLY|164|202412|202412|141|198912|202503|34.16|79.4|0|0|5.27|18.66|11.54|58.84|0.91|2.37|0|0|2.56|0.58|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|865347112400|834459029360|0|3367832015|929.72|0|
2025-03-04 12:39:02|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|18.33|0|0|2.49|5.84|3.45|5.1|0.51|0.3|0|0|3.53|1.6|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|249581827100|242818693560|0|999461051|140.22|0|
2025-03-04 12:39:07|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|23.95|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|0|0|0||0|
2025-03-04 12:39:12|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.64|0|0|1.71|1.12|20.49|6.09|3.74|1.27|0|0|2.63|5.48|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|116859552700|101836114000|0|846974311|119.26|0|
2025-03-04 12:39:15|usa_0067|COST|164|202409|202409|138|199006|202412|28.28|59.99|0|0|0.55|1.8|5.3|19.04|0.37|0.24|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4079575612|11827000000|0|459394825500|0|0|0||0|
2025-03-04 12:39:20|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.71|12.21|0|0|1.5|1.76|1.79|2.25|0.69|0.63|0|0|1.53|0.93|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|30057527400|25916842704|0|239898803|57.04|0|
2025-03-04 12:39:22|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.37|0|0|2.61|3.8|69.98|355.28|-16.76|37.5|0|0|2.12|2.15|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|82503693300|75415057907|0|447975184|92.81|0|
2025-03-04 12:39:27|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|19.23|0|0|1.85|2.43|1.99|3.16|0.67|0.66|0|0|3.21|2.72|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|101512087700|86686798198|0|745660875|65.78|0|
2025-03-04 12:39:30|usa_0072|TXN|164|202412|202412|141|198912|202503|38.51|37.45|0|0|3.96|11.42|5.11|10.47|0.36|0.8|0|0|1.55|2.74|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|182975631900|177131394874|0|1368494027|194.39|0|
2025-03-04 12:39:35|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.43|0|0|0.21|0.2|1.72|0.83|2.79|3.54|0|0|6.8|7.99|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|157413773900|37216746672|0|791713181|9.39|0|
2025-03-04 12:39:41|usa_0075|OXY|163|202412|202412|141|198912|202503|35.55|19.04|0|0|1.79|1.68|1.93|1.69|0.81|0.74|0|0|4.44|1.89|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|75392371500|43591374100|0|530997770|46.45|0|
2025-03-04 12:39:46|usa_0076|ACN|93|202409|202409|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|225591812400|0|0|0||0|
2025-03-04 12:39:49|usa_0077|SPG|128|202412|202412|121|199412|202503|41.01|25.87|0|0|6.01|10.27|15.68|21.12|6.33|8.23|0|0|5.56|4.31|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|84771891600|61268501618|0|244600613|187.78|0|
2025-03-04 12:39:53|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-04 12:39:58|usa_0079|DOW|28|202412|202412|24|201903|202503|20.5|22.97|0|0|0.81|0.59|2.18|1.46|0.94|0.89|0|0|5.66|7.76|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39091178300|25372277568|0|273099972|36.06|0|
2025-03-04 12:40:00|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.41|0|0|0.37|0.29|1.27|0.75|1.57|2.06|0|0|3.18|1.01|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|152256190000|47380000000|0|572552269|47.38|0|
2025-03-04 12:40:03|usa_0082|KMI|61|202412|202412|56|201103|202503|89.62|23.2|0|0|2.9|3.99|2.37|1.98|1.86|1.04|0|0|5.12|4.24|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|93221075800|60295521292|0|451861345|27.14|0|
2025-03-04 12:40:06|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|16.26|0|0|1.94|3.61|1.61|2.2|3.61|2.97|0|0|2.75|2.81|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|429271043600|208268043628|0|797785370|129.13|0|
2025-03-04 12:40:11|usa_0084|LMT|124|202412|202412|120|199503|202503|19.34|20.3|0|0|1.09|1.52|23.49|16.8|3.23|3.2|0|0|2.37|2.85|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|124167303600|105753960000|0|775336393|451.94|0|
2025-03-04 12:40:15|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.78|0|0|1.74|3.02|1.26|1.87|1.08|1.68|0|0|6.36|3.51|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178203626900|92087920000|0|417629888|118.67|0|
2025-03-04 12:40:21|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.68|0|0|2.34|4.68|2.42|3.98|0.62|0.63|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|223341054800|199388654452|0|1049905479|523.64|0|
2025-03-04 12:40:26|usa_0089|TGT|163|202409|202409|152|198612|202412|18.22|14.62|0|0|0.61|0.59|3.34|4.36|1.2|1.1|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|75740003100|0|0|0||0|
2025-03-04 12:40:31|usa_0090|EOG|144|202412|202412|137|199012|202503|201.39|10.73|0|0|4.12|2.93|2.93|2.31|0.39|0.16|0|0|0.87|3.07|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|65393771200|68071143882|0|354530412|120.54|0|
2025-03-04 12:40:35|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.96|0|0|2.19|6.35|2.25|2.97|0.51|0.32|0|0|0.36|0.53|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160942679300|147911679000|0|1028492564|205.69|0|
2025-03-04 12:40:40|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|29.51|0|0|0.17|0.24|2.75|4.73|-2.99|-2.6|0|0|1|0.43|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|88037624600|81172172653|0|532838000|644.53|0|
2025-03-04 12:40:44|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|0|0|0||0|
2025-03-04 12:40:49|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.04|0|0|0.9|2.5|3.17|8.14|2.42|1.98|0|0|3.07|1.67|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|190318541300|158692541280|0|863604275|332.04|0|
2025-03-04 12:40:55|usa_0095|PNC|164|202412|202412|141|198912|202503|14.34|13.78|0|0|2.96|3.64|1.58|1.38|1.78|1.13|0|0|3.44|3.35|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|81071591700|75026102130|0|383193961|189.49|0|
2025-03-04 12:41:00|usa_0096|MET|100|202412|202412|97|200012|202503|21.12|14.37|0|0|0.7|0.87|0.98|2.13|0.42|0.68|0|0|2.43|2.54|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-23221760400|59065391270|0|309681441|85.7|0|
2025-03-04 12:41:03|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-04 12:41:08|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|23.01|0|0|5.52|7.18|3.27|3.16|0.23|0.26|0|0|2.15|2.11|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|149636753500|149752400266|0|812706202|966.47|0|
2025-03-04 12:41:11|usa_0099|BK|164|202412|202412|137|199012|202503|16.5|15.21|0|0|3.35|3.62|2.11|1.71|0.9|0.76|0|0|2.73|2.07|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-48952066200|63407054505|0|365436630|88.35|0|
2025-03-04 12:41:17|usa_0100|COF|124|202412|202412|121|199412|202503|14.71|16.93|0|0|1.89|1.92|2|1.23|1.94|0.74|0|0|1.18|1.22|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|72713868200|74789760254|0|701131632|196.18|0|
2025-03-04 12:41:20|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.25|0|0|2.44|5.96|2.29|2.94|1.23|1.64|0|0|3.96|2.95|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|238930223600|147322340000|0|839351545|71.62|0|
2025-03-04 12:41:25|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:41:26|usa_0104|PSX|57|202412|202412|52|201203|202503|15.65|25.3|0|0|0.36|0.37|1.8|1.86|0.48|0.73|0|0|3.38|3.68|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|70337210500|51045028571|0|496805857|124.99|0|
2025-03-04 12:41:28|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:41:29|usa_0107|ADP|164|202412|202412|143|198906|202503|25.23|33.23|0|0|3.48|6.96|7.44|25.53|0.28|0.78|0|0|1.7|1.8|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|131411443600|129654616000|0|521765469|318.64|0|
2025-03-04 12:41:35|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.35|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-04 12:41:38|usa_0109|GD|164|202412|202412|157|198512|202503|14.64|18.62|0|0|1.02|1.49|2.69|3.11|0.4|0.4|0|0|2.13|2.24|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|75744917200|68677300620|0|461488133|254.04|0|
2025-03-04 12:41:44|usa_0110|D|164|202412|202412|141|198912|202503|26.06|21.06|0|0|2.18|3.3|2.25|1.85|1.64|1.52|0|0|4.93|4.69|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|93612111900|48453240000|0|281333206|56.87|0|
2025-03-04 12:41:50|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 12:41:51|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.99|0|0|1.71|2.41|42.23|56.6|1.07|8.86|0|0|3.08|3.4|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|54103987400|47563099950|0|324140636|143.35|0|
2025-03-04 12:41:56|usa_0113|AMT|112|202412|202412|73|200612|202503|99.12|43.67|0|0|15.44|9.08|8.75|28.97|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|138752424700|97968276396|0|469436757|209.61|0|
2025-03-04 12:42:00|usa_0114|EMR|164|202412|202412|142|198909|202503|21.39|27.96|0|0|1.97|3.83|3.82|3.22|0.57|0.37|0|0|2.64|1.8|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|76750163000|66072163000|0|343634649|117.17|0|
2025-03-04 12:42:06|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.77|0|0|1.67|3.75|1.94|3|1.44|1.95|0|0|6.79|3.17|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|166864479900|99844150000|0|488082925|90.85|0|
2025-03-04 12:42:12|usa_0116|KR|159|202409|202409|153|198609|202412|37.18|16.64|0|0|0.21|0.3|3.8|3.53|0.56|1.6|0|0|2.11|1.99|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|51639587600|45532360000|0|336501150|62.89|0|
2025-03-04 12:42:17|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.84|0|0|1.26|0.96|3.02|2.07|0.63|0.72|0|0|2.03|2.72|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26675970900|21708680000|0|280502720|25.01|0|
2025-03-04 12:42:22|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.45|18.52|0|0|4.55|2.1|6.45|2.87|0.09|0.06|0|0|1.26|1.45|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|39970340400|41337450000|0|320059123|83.51|0|
2025-03-04 12:42:26|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.39|2.65|2.56|0.93|1.88|0|0|3.53|2.64|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|29257247500|17810925678|0|179733052|34.86|0|
2025-03-04 12:42:32|usa_0121|ADBE|156|202409|202409|141|198909|202412|41.92|35.37|0|0|7.72|9.17|8.83|13.52|0.22|0.4|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2320617836|7886000000|0|188470603700|0|0|0||0|
2025-03-04 12:42:36|usa_0122|LYB|61|202412|202412|53|201112|202503|10.93|17.69|0|0|0.87|0.59|3.43|1.91|0.94|0.89|0|0|4|7.18|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31644185500|23776750218|0|185757895|73.41|0|
2025-03-04 13:06:31|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.12|37.78|0|0|2.74|9.2|8.83|53.56|0.63|1.45|0|0|1.17|0.42|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3618728036200|3580145199930|0|12913251276|238.03|0|
2025-03-04 13:06:35|usa_0001|XOM|164|202412|202412|141|198912|202503|16.73|13.74|0|0|1.02|1.37|2.53|1.77|0.22|0.14|0|0|3.42|3.6|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|489217082000|469089463320|0|1633285054|107.76|0|
2025-03-04 13:06:39|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.28|0|0|8.18|11.09|8.48|9.54|0.34|0.15|0|0|1.61|0.81|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2861446744900|2888376841992|0|9594493540|388.49|0|
2025-03-04 13:06:43|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.23|28.89|0|0|3.51|4.57|5.14|5.63|0.31|0.51|0|0|2.29|2.97|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|414858121600|402629912160|0|1597974396|167.28|0|
2025-03-04 13:06:48|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.36|0|0|2.44|2.59|1.54|1.69|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|893261283800|1100413283776|0|2125404421|510.08|0|
2025-03-04 13:06:51|usa_0005|WFC|164|202412|202412|137|199012|202503|16.91|14.32|0|0|2.65|3.25|2|1.58|2.31|1.04|0|0|2.79|2.01|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|97012013800|253347340914|0|1157740128|77.03|0|
2025-03-04 13:06:55|usa_0006|GE|164|202412|202412|141|198912|202503|13.67|33.72|0|0|1.19|4.83|2.15|11.21|3.15|1|0|0|5.23|0.55|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|221656749400|216842876712|0|1046914021|201.96|0|
2025-03-04 13:06:59|usa_0007|JPM|164|202412|202412|137|199012|202503|14.56|13.2|0|0|2.34|4.23|1.43|2.24|1.73|1.32|0|0|3.72|1.84|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|337075171800|729115828648|0|2284462881|260.62|0|
2025-03-04 13:07:04|usa_0008|PG|164|202412|202412|139|199006|202503|25.33|27.96|0|0|2.64|5.14|5.38|8.17|0.7|0.68|0|0|2.38|2.29|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|437252527600|411732527562|0|1319516738|175.59|0|
2025-03-04 13:07:08|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.62|0|0|3.9|2.35|4.64|1.69|0.48|0.72|0|0|3.2|6.44|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|192233685500|148758487500|0|1073321967|26.25|0|
2025-03-04 13:07:12|usa_0010|CVX|128|202412|202412|125|199312|202503|20.36|15.75|0|0|1.1|1.44|2.04|1.77|0.27|0.16|0|0|3.87|4.31|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|287521024400|270818093007|0|1108448186|153.09|0|
2025-03-04 13:07:17|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.6|0|0|1.42|1.37|3.71|1.86|2.01|1.45|0|0|4.92|6.12|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|325837714500|184678670374|0|1006535315|43.87|0|
2025-03-04 13:07:21|usa_0012|DIS|164|202412|202412|150|198709|202503|59.34|36.74|0|0|2.44|2.23|3.02|2|0.5|0.44|0|0|0.9|0.84|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|248528510000|203466313647|0|995522073|112.79|0|
2025-03-04 13:07:26|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.6|0|0|1.33|1.63|1.87|1.91|0.89|1.18|0|0|6.16|4|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|335066232800|198915823260|0|1155678490|27.72|0|
2025-03-04 13:07:30|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.84|0|0|3.95|3.69|6.05|5.08|0.46|0.8|0|0|3.03|3.35|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|258781272000|235449414495|0|1617463943|93.15|0|
2025-03-04 13:07:35|usa_0015|BAC|132|202412|202412|129|199212|202503|21.88|14.15|0|0|2.83|3.55|1.49|1.27|1.68|1.11|0|0|3|2.19|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|53380097800|346750886388|0|1593438378|45.56|0|
2025-03-04 13:07:40|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29.28|0|0|4.8|6.64|9.58|12.51|0.99|1.79|0|0|2.29|2.68|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|342515348900|311120640000|0|1282110410|72.32|0|
2025-03-04 13:07:45|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:07:46|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.97|0|0|1.88|1.84|1.53|0.76|1.96|1.61|0|0|2.67|2.86|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|1829290700|144853607655|0|1112363572|77.17|0|
2025-03-04 13:07:50|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-04 13:07:54|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132175200000|98464200000|0|2548374879|22.74|0|
2025-03-04 13:07:59|usa_0021|GILD|138|202412|202412|93|200112|202503|50.97|313.49|0|0|18.08|5.07|7.45|7.47|0.67|1.38|0|0|3.3|2.66|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|159506694100|144554381741|0|925944795|115.99|0|
2025-03-04 13:08:03|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.67|0|0|2.49|1.14|2.72|1.59|0.68|1.16|0|0|1.21|3.45|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228526193100|136283115472|0|998806810|35.98|0|
2025-03-04 13:08:07|usa_0023|GOOGL|85|202412|202412|82|200409|202503|53.47|20.75|0|0|11.63|6.04|6.88|6.26|0.04|0.03|0|0|0.26|0.36|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1951077900000|2039359110000|0|5233743893|167.01|0|
2025-03-04 13:08:10|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.04|20.95|0|0|6.42|6.1|5.14|6.32|0.04|0.03|0|0|0.25|0.36|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1971191400000|2059507260000|0|3310746495|168.66|0|
2025-03-04 13:08:12|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|39.03|0|0|1.6|3.72|5.61|8.5|1.62|2.01|0|0|2.71|2.67|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|272460255200|231748520119|0|1311291033|250.19|0|
2025-03-04 13:08:17|usa_0026|PEP|164|202412|202412|161|198412|202503|47.79|22.44|0|0|2.19|2.34|7.69|11.86|1.43|2.46|0|0|2.11|3.42|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|249110253800|214016564110|0|1124919457|155.99|0|
2025-03-04 13:08:22|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.84|37.07|0|0|4.44|3.45|105.32|7.6|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2124167481600|2171776860000|0|8116437714|205.02|0|
2025-03-04 13:08:25|usa_0028|ORCL|164|202409|202409|139|199003|202412|27.89|40.6|0|0|5.37|8.59|14.58|33.79|0.92|6.45|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17304388856|11311000000|0|542265513400|0|0|0||0|
2025-03-04 13:08:29|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-04 13:08:33|usa_0030|V|75|202412|202412|66|200809|202503|34.24|36.47|0|0|13.48|19.8|8.09|18.67|0.36|0.54|0|0|0.66|0.61|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|705133760000|698560844702|0|2262509113|361.82|0|
2025-03-04 13:08:36|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.66|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|825266189400|0|0|0||0|
2025-03-04 13:08:41|usa_0032|PM|76|202412|202412|68|200803|202503|17.89|35.21|0|0|4.61|6.52|128.19|1328.82|1.77|-3.89|0|0|4.75|3.34|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|290254774800|246893932824|0|1018424087|158.79|0|
2025-03-04 13:08:43|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.16|0|0|7.67|5.02|9.16|28.41|1.78|10.23|0|0|2.38|2.94|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215078538800|166888860000|0|994326573|310.78|0|
2025-03-04 13:08:48|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|17.73|0|0|0.56|0.22|2.48|1.08|0.48|0.88|0|0|1.94|4.1|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|137272602000|81774000000|0|753631648|64.9|0|
2025-03-04 13:08:53|usa_0035|UNH|160|202412|202412|157|198512|202503|20.76|30.13|0|0|1.06|1.08|4.13|4.61|0.51|0.83|0|0|0.62|1.75|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|484940379700|427350750000|0|2359252260|467.05|0|
2025-03-04 13:08:58|usa_0036|QCOM|141|202412|202412|127|199306|202503|119.99|16.41|0|0|6.77|4.26|8.1|6.32|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|170175720000|169903720000|0|1288577223|153.62|0|
2025-03-04 13:09:02|usa_0037|SLB|164|202412|202412|148|198803|202503|40.85|12.8|0|0|2.67|1.58|3.64|2.56|0.48|0.57|0|0|2.22|2.79|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|62774438000|55781862928|0|596399922|39.82|0|
2025-03-04 13:09:07|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.65|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|154900652500|127411723978|0|1261165300|170.06|0|
2025-03-04 13:09:11|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-04 13:09:16|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.32|0|0|2.03|3.19|4.93|21.68|0.7|3.4|0|0|3.37|1.84|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88659718000|82765533426|0|660545678|153.42|0|
2025-03-04 13:09:20|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:09:21|usa_0042|ACT|18|202412|202412|14|202109|202503|6.8|7.93|0|0|3.8|4.53|0.96|1.05|0.17|0.15|0|0|2.06|2.14|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3875449400|5276295520|0|9618588|34.64|0|
2025-03-04 13:09:23|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.51|6.11|7.44|0.6|3.04|0|0|3.52|4.04|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|160337909400|121476230000|0|707589457|59.87|0|
2025-03-04 13:09:27|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.75|0|0|2.97|4.82|7.47|27.6|0.95|-11.14|0|0|13.02|6.98|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|118740816300|96891260389|0|459059198|57.31|0|
2025-03-04 13:09:33|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.66|0|0|9.48|2.14|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24663587100|20649882003|0|218233216|141.71|0|
2025-03-04 13:09:36|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|22.17|0|0|2.46|6.17|3.12|8.79|0.98|1.85|0|0|2.64|2.16|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|178695640000|148528553953|0|715996663|245.81|0|
2025-03-04 13:09:42|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.85|88.12|0|0|4.5|6.66|24.51|112.28|4.11|20.19|0|0|3.77|2.97|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|434965254300|373316550360|0|1338661929|211.48|0|
2025-03-04 13:09:44|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.72|0|0|3.69|8.47|5.73|153.06|-0.66|-10.12|0|0|1.76|2.26|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|254742368100|217628208000|0|1041533204|304.29|0|
2025-03-04 13:09:48|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:09:49|usa_0050|MA|91|202412|202412|76|200603|202503|44.58|41.39|0|0|11.67|18.92|27.76|80.83|0.95|2.81|0|0|0.44|0.48|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|533643450800|525131928000|0|1481032344|574.92|0|
2025-03-04 13:09:52|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-04 13:09:57|usa_0052|GS|104|202409|202409|101|199909|202412|13.72|14.93|0|0|2.56|3.77|1.58|1.74|3.92|2.79|0|0|1.3|1.94|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|324058725100|188864725140|0|1598801392|605.26|0|
2025-03-04 13:10:00|usa_0053|COP|164|202412|202412|141|198912|202503|16.01|11.89|0|0|1.05|2|1.68|1.82|0.76|0.36|0|0|3.93|3.37|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|135130577900|118183532421|0|682072452|92.63|0|
2025-03-04 13:10:05|usa_0054|HON|164|202412|202412|161|198412|202503|26.71|24.34|0|0|1.52|3.61|3.9|7.4|0.76|1.67|0|0|2.56|2.08|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158483741600|137770596000|0|922698934|212.02|0|
2025-03-04 13:10:10|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.64|2.04|1.15|0.94|0.21|0|0|3.02|1.89|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-21815627500|50062713105|0|361664591|82.59|0|
2025-03-04 13:10:15|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-04 13:10:19|usa_0057|USB|164|202412|202412|141|198912|202503|16.19|12.2|0|0|5.44|2.64|4.66|1.39|1.68|1.12|0|0|2.63|4.28|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|2159198000|72124971664|0|425215341|46.24|0|
2025-03-04 13:10:24|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.66|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31927520000|30718620000|0|299818338|65.22|0|
2025-03-04 13:10:27|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.59|37.23|0|0|3.8|3.63|9.16|67.38|-0.09|-2.08|0|0|1.63|2.04|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|142709108300|131082678000|0|1261304264|115.41|0|
2025-03-04 13:10:31|usa_0060|AXP|164|202412|202412|145|198812|202503|17.09|21.09|0|0|2.09|3.19|3.73|6.86|3.35|1.69|0|0|1.97|0.95|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|217175210200|207433980000|0|743096558|295.49|0|
2025-03-04 13:10:36|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:10:37|usa_0062|LLY|164|202412|202412|141|198912|202503|34.16|79.4|0|0|5.27|18.66|11.54|58.84|0.91|2.37|0|0|2.56|0.58|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|865347112400|834459029360|0|3367832015|929.72|0|
2025-03-04 13:10:42|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|18.33|0|0|2.49|5.84|3.45|5.1|0.51|0.3|0|0|3.53|1.6|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|249581827100|242818693560|0|999461051|140.22|0|
2025-03-04 13:10:46|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|23.95|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|0|0|0||0|
2025-03-04 13:10:51|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.64|0|0|1.71|1.12|20.49|6.09|3.74|1.27|0|0|2.63|5.48|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|116859552700|101836114000|0|846974311|119.26|0|
2025-03-04 13:10:54|usa_0067|COST|164|202409|202409|138|199006|202412|28.28|59.99|0|0|0.55|1.8|5.3|19.04|0.37|0.24|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4079575612|11827000000|0|459394825500|0|0|0||0|
2025-03-04 13:10:58|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.71|12.21|0|0|1.5|1.76|1.79|2.25|0.69|0.63|0|0|1.53|0.93|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|30057527400|25916842704|0|239898803|57.04|0|
2025-03-04 13:11:00|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.37|0|0|2.61|3.8|69.98|355.28|-16.76|37.5|0|0|2.12|2.15|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|82503693300|75415057907|0|447975184|92.81|0|
2025-03-04 13:11:05|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|19.23|0|0|1.85|2.43|1.99|3.16|0.67|0.66|0|0|3.21|2.72|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|101512087700|86686798198|0|745660875|65.78|0|
2025-03-04 13:11:08|usa_0072|TXN|164|202412|202412|141|198912|202503|38.51|37.45|0|0|3.96|11.42|5.11|10.47|0.36|0.8|0|0|1.55|2.74|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|182975631900|177131394874|0|1368494027|194.39|0|
2025-03-04 13:11:12|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.43|0|0|0.21|0.2|1.72|0.83|2.79|3.54|0|0|6.8|7.99|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|157413773900|37216746672|0|791713181|9.39|0|
2025-03-04 13:11:17|usa_0075|OXY|163|202412|202412|141|198912|202503|35.55|19.04|0|0|1.79|1.68|1.93|1.69|0.81|0.74|0|0|4.44|1.89|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|75392371500|43591374100|0|530997770|46.45|0|
2025-03-04 13:11:23|usa_0076|ACN|93|202409|202409|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|225591812400|0|0|0||0|
2025-03-04 13:11:26|usa_0077|SPG|128|202412|202412|121|199412|202503|41.01|25.87|0|0|6.01|10.27|15.68|21.12|6.33|8.23|0|0|5.56|4.31|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|84771891600|61268501618|0|244600613|187.78|0|
2025-03-04 13:11:29|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-04 13:11:34|usa_0079|DOW|28|202412|202412|24|201903|202503|20.5|22.97|0|0|0.81|0.59|2.18|1.46|0.94|0.89|0|0|5.66|7.76|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39091178300|25372277568|0|273099972|36.06|0|
2025-03-04 13:11:36|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.41|0|0|0.37|0.29|1.27|0.75|1.57|2.06|0|0|3.18|1.01|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|152256190000|47380000000|0|572552269|47.38|0|
2025-03-04 13:11:38|usa_0082|KMI|61|202412|202412|56|201103|202503|89.62|23.2|0|0|2.9|3.99|2.37|1.98|1.86|1.04|0|0|5.12|4.24|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|93221075800|60295521292|0|451861345|27.14|0|
2025-03-04 13:11:41|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|16.26|0|0|1.94|3.61|1.61|2.2|3.61|2.97|0|0|2.75|2.81|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|429271043600|208268043628|0|797785370|129.13|0|
2025-03-04 13:11:46|usa_0084|LMT|124|202412|202412|120|199503|202503|19.34|20.3|0|0|1.09|1.52|23.49|16.8|3.23|3.2|0|0|2.37|2.85|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|124167303600|105753960000|0|775336393|451.94|0|
2025-03-04 13:11:51|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.78|0|0|1.74|3.02|1.26|1.87|1.08|1.68|0|0|6.36|3.51|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178203626900|92087920000|0|417629888|118.67|0|
2025-03-04 13:11:55|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.68|0|0|2.34|4.68|2.42|3.98|0.62|0.63|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|223341054800|199388654452|0|1049905479|523.64|0|
2025-03-04 13:12:00|usa_0089|TGT|163|202409|202409|152|198612|202412|18.22|14.62|0|0|0.61|0.59|3.34|4.36|1.2|1.1|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1276336301|3433000000|0|75740003100|0|0|0||0|
2025-03-04 13:12:06|usa_0090|EOG|144|202412|202412|137|199012|202503|201.39|10.73|0|0|4.12|2.93|2.93|2.31|0.39|0.16|0|0|0.87|3.07|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|65393771200|68071143882|0|354530412|120.54|0|
2025-03-04 13:12:09|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.96|0|0|2.19|6.35|2.25|2.97|0.51|0.32|0|0|0.36|0.53|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160942679300|147911679000|0|1028492564|205.69|0|
2025-03-04 13:12:14|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|29.51|0|0|0.17|0.24|2.75|4.73|-2.99|-2.6|0|0|1|0.43|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|88037624600|81172172653|0|532838000|644.53|0|
2025-03-04 13:12:17|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|0|0|0||0|
2025-03-04 13:12:22|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.04|0|0|0.9|2.5|3.17|8.14|2.42|1.98|0|0|3.07|1.67|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|190318541300|158692541280|0|863604275|332.04|0|
2025-03-04 13:12:28|usa_0095|PNC|164|202412|202412|141|198912|202503|14.34|13.78|0|0|2.96|3.64|1.58|1.38|1.78|1.13|0|0|3.44|3.35|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|81071591700|75026102130|0|383193961|189.49|0|
2025-03-04 13:12:32|usa_0096|MET|100|202412|202412|97|200012|202503|21.12|14.37|0|0|0.7|0.87|0.98|2.13|0.42|0.68|0|0|2.43|2.54|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-23221760400|59065391270|0|309681441|85.7|0|
2025-03-04 13:12:35|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-04 13:12:39|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|23.01|0|0|5.52|7.18|3.27|3.16|0.23|0.26|0|0|2.15|2.11|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|149636753500|149752400266|0|812706202|966.47|0|
2025-03-04 13:12:42|usa_0099|BK|164|202412|202412|137|199012|202503|16.5|15.21|0|0|3.35|3.62|2.11|1.71|0.9|0.76|0|0|2.73|2.07|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-48952066200|63407054505|0|365436630|88.35|0|
2025-03-04 13:12:47|usa_0100|COF|124|202412|202412|121|199412|202503|14.71|16.93|0|0|1.89|1.92|2|1.23|1.94|0.74|0|0|1.18|1.22|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|72713868200|74789760254|0|701131632|196.18|0|
2025-03-04 13:12:51|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.25|0|0|2.44|5.96|2.29|2.94|1.23|1.64|0|0|3.96|2.95|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|238930223600|147322340000|0|839351545|71.62|0|
2025-03-04 13:12:56|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:12:57|usa_0104|PSX|57|202412|202412|52|201203|202503|15.65|25.3|0|0|0.36|0.37|1.8|1.86|0.48|0.73|0|0|3.38|3.68|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|70337210500|51045028571|0|496805857|124.99|0|
2025-03-04 13:12:59|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:13:00|usa_0107|ADP|164|202412|202412|143|198906|202503|25.23|33.23|0|0|3.48|6.96|7.44|25.53|0.28|0.78|0|0|1.7|1.8|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|131411443600|129654616000|0|521765469|318.64|0|
2025-03-04 13:13:04|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.35|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-04 13:13:07|usa_0109|GD|164|202412|202412|157|198512|202503|14.64|18.62|0|0|1.02|1.49|2.69|3.11|0.4|0.4|0|0|2.13|2.24|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|75744917200|68677300620|0|461488133|254.04|0|
2025-03-04 13:13:12|usa_0110|D|164|202412|202412|141|198912|202503|26.06|21.06|0|0|2.18|3.3|2.25|1.85|1.64|1.52|0|0|4.93|4.69|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|93612111900|48453240000|0|281333206|56.87|0|
2025-03-04 13:13:16|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-04 13:13:17|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.99|0|0|1.71|2.41|42.23|56.6|1.07|8.86|0|0|3.08|3.4|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|54103987400|47563099950|0|324140636|143.35|0|
2025-03-04 13:13:21|usa_0113|AMT|112|202412|202412|73|200612|202503|99.12|43.67|0|0|15.44|9.08|8.75|28.97|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|138752424700|97968276396|0|469436757|209.61|0|
2025-03-04 13:13:25|usa_0114|EMR|164|202412|202412|142|198909|202503|21.39|27.96|0|0|1.97|3.83|3.82|3.22|0.57|0.37|0|0|2.64|1.8|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|76750163000|66072163000|0|343634649|117.17|0|
2025-03-04 13:13:29|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.77|0|0|1.67|3.75|1.94|3|1.44|1.95|0|0|6.79|3.17|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|166864479900|99844150000|0|488082925|90.85|0|
2025-03-04 13:13:34|usa_0116|KR|159|202409|202409|153|198609|202412|37.18|16.64|0|0|0.21|0.3|3.8|3.53|0.56|1.6|0|0|2.11|1.99|0|0|0|0|0|0|0|0|0|0|1060775912|14440000000|0|51639587600|45532360000|0|336501150|62.89|0|
2025-03-04 13:13:40|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.84|0|0|1.26|0.96|3.02|2.07|0.63|0.72|0|0|2.03|2.72|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26675970900|21708680000|0|280502720|25.01|0|
2025-03-04 13:13:44|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.45|18.52|0|0|4.55|2.1|6.45|2.87|0.09|0.06|0|0|1.26|1.45|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|39970340400|41337450000|0|320059123|83.51|0|
2025-03-04 13:13:47|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.39|2.65|2.56|0.93|1.88|0|0|3.53|2.64|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|29257247500|17810925678|0|179733052|34.86|0|
2025-03-04 13:13:52|usa_0121|ADBE|156|202409|202409|141|198909|202412|41.92|35.37|0|0|7.72|9.17|8.83|13.52|0.22|0.4|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2320617836|7886000000|0|188470603700|0|0|0||0|
2025-03-04 13:13:56|usa_0122|LYB|61|202412|202412|53|201112|202503|10.93|17.69|0|0|0.87|0.59|3.43|1.91|0.94|0.89|0|0|4|7.18|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31644185500|23776750218|0|185757895|73.41|0|
2025-03-15 09:53:30|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.09|33.89|0|0|2.73|8.25|8.8|48.04|0.63|1.45|0|0|1.17|0.47|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3250086364800|3211045661190|0|10921221085|213.49|0|
2025-03-15 09:53:35|usa_0001|XOM|164|202412|202412|141|198912|202503|16.73|14.27|0|0|1.02|1.42|2.53|1.84|0.22|0.14|0|0|3.42|3.47|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|507181135300|487111274550|0|1809946655|111.9|0|
2025-03-15 09:53:40|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.29|0|0|8.18|11.09|8.48|9.54|0.34|0.15|0|0|1.61|0.81|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2861967123600|2888897283648|0|9267291569|388.56|0|
2025-03-15 09:53:44|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.22|28.12|0|0|3.51|4.45|5.14|5.49|0.31|0.51|0|0|2.29|3.05|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|404459304000|391870970820|0|1481734130|162.81|0|
2025-03-15 09:53:49|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.47|0|0|2.44|2.62|1.54|1.71|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|903012436600|1110164436620|0|2272977616|514.6|0|
2025-03-15 09:53:53|usa_0005|WFC|164|202412|202412|137|199012|202503|16.9|13.17|0|0|2.65|2.99|2|1.45|2.31|1.04|0|0|2.79|2.19|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|76691020600|233021668230|0|1240385994|70.85|0|
2025-03-15 09:53:58|usa_0006|GE|164|202412|202412|141|198912|202503|13.66|32.91|0|0|1.19|4.71|2.15|10.87|3.15|1|0|0|5.23|0.75|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|215128347300|210233347268|0|903665703|197.11|0|
2025-03-15 09:54:03|usa_0007|JPM|164|202412|202412|137|199012|202503|14.55|11.78|0|0|2.34|3.95|1.43|2|1.73|1.32|0|0|3.72|2.07|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|258280901900|650278885776|0|2371566988|232.44|0|
2025-03-15 09:54:08|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.75|0|0|2.64|4.91|5.38|7.82|0.7|0.68|0|0|2.38|2.4|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|419384756800|393864756846|0|1300079614|167.97|0|
2025-03-15 09:54:12|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.24|0|0|3.9|2.3|4.64|1.65|0.48|0.72|0|0|3.2|6.57|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|189229995100|145754982800|0|1089853591|25.72|0|
2025-03-15 09:54:17|usa_0010|CVX|128|202412|202412|125|199312|202503|20.36|16.15|0|0|1.1|1.48|2.04|1.81|0.27|0.16|0|0|3.87|4.2|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|294440176500|277770311346|0|1214906596|157.02|0|
2025-03-15 09:54:22|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.52|0|0|1.42|1.37|3.71|1.85|2.01|1.45|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|324574803300|183415766314|0|1098241065|43.57|0|
2025-03-15 09:54:27|usa_0012|DIS|164|202412|202412|150|198709|202503|59.3|32.13|0|0|2.44|1.95|3.02|1.75|0.5|0.44|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|222948297100|177940572552|0|991820755|98.64|0|
2025-03-15 09:54:32|usa_0013|T|164|202412|202412|141|198912|202503|16.62|17.84|0|0|1.33|1.57|1.87|1.83|0.89|1.18|0|0|6.16|4.18|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|326883104100|190735302390|0|1163865018|26.58|0|
2025-03-15 09:54:37|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|14.05|0|0|3.95|3.74|6.05|5.16|0.46|0.8|0|0|3.03|3.3|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|262368243400|239038659461|0|1731249283|94.57|0|
2025-03-15 09:54:42|usa_0015|BAC|132|202412|202412|129|199212|202503|21.87|12.7|0|0|2.82|3.18|1.49|1.14|1.68|1.11|0|0|3|2.49|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|17789422500|310878422487|0|1650124747|40.89|0|
2025-03-15 09:54:48|usa_0016|KO|164|202412|202412|141|198912|202503|31.23|28|0|0|4.79|6.35|9.58|11.97|0.99|1.79|0|0|2.29|2.84|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|328924187700|297526320000|0|1340684881|69.16|0|
2025-03-15 09:54:52|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:54:53|usa_0018|C|156|202412|202412|153|198612|202503|17.64|11.56|0|0|1.88|1.64|1.53|0.68|1.96|1.61|0|0|2.68|3.21|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-13981493100|129104977770|0|1081137299|68.78|0|
2025-03-15 09:54:58|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-15 09:55:03|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.94|3.44|1.05|0.19|0.5|0|0|1.79|2.08|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|137847500000|104136500000|0|2947569146|24.05|0|
2025-03-15 09:55:09|usa_0021|GILD|138|202412|202412|93|200112|202503|50.83|301.19|0|0|18.08|4.87|7.45|7.18|0.67|1.38|0|0|3.3|2.78|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|153840369400|138883871896|0|1024835884|111.44|0|
2025-03-15 09:55:13|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.54|0|0|2.49|1.12|2.71|1.57|0.68|1.16|0|0|1.21|3.5|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|226446630700|134199854952|0|1036783332|35.43|0|
2025-03-15 09:55:18|usa_0023|GOOGL|85|202412|202412|82|200409|202503|53.51|20.56|0|0|11.64|5.99|6.88|6.21|0.04|0.03|0|0|0.29|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1932549100000|2020798390000|0|5569421985|165.49|0|
2025-03-15 09:55:21|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.05|20.82|0|0|6.42|6.06|5.14|6.29|0.04|0.03|0|0|0.28|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1958513800000|2046807820000|0|3509953369|167.62|0|
2025-03-15 09:55:24|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|38.74|0|0|1.6|3.69|5.61|8.43|1.62|2.01|0|0|2.71|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|270754088900|230044146335|0|1234315328|248.35|0|
2025-03-15 09:55:29|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.38|0|0|2.19|2.23|7.69|11.3|1.43|2.46|0|0|2.11|3.65|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|238961155300|203863845510|0|1148935884|148.59|0|
2025-03-15 09:55:34|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.82|35.8|0|0|4.44|3.33|105.32|7.34|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2049241534700|2096884350000|0|8652787121|197.95|0|
2025-03-15 09:55:38|usa_0028|ORCL|165|202412|202412|139|199003|202412|27.88|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-03-15 09:55:42|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-15 09:55:45|usa_0030|V|75|202412|202412|66|200809|202503|34.19|33.45|0|0|13.45|18.16|8.07|17.12|0.36|0.54|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|647224849800|640601647980|0|2299078366|331.8|0|
2025-03-15 09:55:48|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.66|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|825266189400|0|0|0||0|
2025-03-15 09:55:53|usa_0032|PM|76|202412|202412|68|200803|202503|17.86|33.68|0|0|4.61|6.24|128.19|1328.82|1.77|-3.89|0|0|4.75|3.49|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|279510711500|236149949728|0|1044556801|151.88|0|
2025-03-15 09:55:56|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.55|0|0|7.68|5.07|9.16|28.68|1.78|10.23|0|0|2.38|2.91|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|216652549200|168462270000|0|1023721310|313.71|0|
2025-03-15 09:56:01|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|17.95|0|0|0.56|0.22|2.48|1.1|0.48|0.88|0|0|1.94|4.05|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|138256022200|82756800000|0|683566877|65.68|0|
2025-03-15 09:56:07|usa_0035|UNH|160|202412|202412|157|198512|202503|20.77|31.53|0|0|1.06|1.13|4.13|4.82|0.51|0.83|0|0|0.62|1.72|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|504698165400|447114750000|0|2493047116|488.65|0|
2025-03-15 09:56:11|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|16.73|0|0|6.77|4.34|8.1|6.44|0.96|0.54|0|0|2|2.17|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|173449480000|173177480000|0|1303941803|156.58|0|
2025-03-15 09:56:14|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.22|0|0|2.67|1.63|3.64|2.65|0.48|0.57|0|0|2.22|2.7|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|64515052800|57574951440|0|569476465|41.1|0|
2025-03-15 09:56:19|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.57|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|148712538700|121230689503|0|1164805817|161.81|0|
2025-03-15 09:56:24|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-15 09:56:30|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|19.92|0|0|2.03|3.13|4.92|21.25|0.7|3.4|0|0|3.37|1.88|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|87025589000|81141727823|0|610375336|150.41|0|
2025-03-15 09:56:35|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:56:36|usa_0042|ACT|18|202412|202412|14|202109|202503|6.78|7.64|0|0|3.79|4.37|0.96|1.02|0.17|0.15|0|0|2.06|2.22|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3687115500|5087421200|0|8608986|33.4|0|
2025-03-15 09:56:39|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.48|6.11|7.33|0.6|3.04|0|0|3.52|4.1|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|158592701100|119731290000|0|759134314|59.01|0|
2025-03-15 09:56:45|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.99|0|0|2.97|4.95|7.47|27.6|0.95|-11.14|0|0|13.01|6.79|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|121445874900|99596303429|0|506476072|58.91|0|
2025-03-15 09:56:50|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.46|0|0|9.48|2.1|3.79|1.22|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24331316100|20319099192|0|242432345|139.44|0|
2025-03-15 09:56:54|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.42|0|0|2.46|5.96|3.12|8.5|0.98|1.85|0|0|2.64|2.24|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|173692148600|143525435989|0|628634919|237.53|0|
2025-03-15 09:57:00|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.85|88.24|0|0|4.5|6.67|24.51|112.44|4.11|20.19|0|0|3.76|2.97|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|435477207200|373828474890|0|1321801505|211.77|0|
2025-03-15 09:57:03|usa_0048|MCD|164|202412|202412|141|198912|202503|21.61|26.32|0|0|3.69|8.35|5.73|153.06|-0.66|-10.12|0|0|1.76|2.29|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|251555871600|214438416000|0|1124548634|299.83|0|
2025-03-15 09:57:09|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:57:10|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|37.99|0|0|11.65|17.37|27.68|74.18|0.95|2.81|0|0|0.44|0.66|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|490537872900|481946376000|0|1399750073|527.64|0|
2025-03-15 09:57:13|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-15 09:57:19|usa_0052|GS|104|202409|202409|101|199909|202412|13.71|13.35|0|0|2.56|3.38|1.58|1.55|3.92|2.79|0|0|1.3|2.17|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|304135035000|168941034990|0|1546039748|541.41|0|
2025-03-15 09:57:22|usa_0053|COP|164|202412|202412|141|198912|202503|16.01|12.7|0|0|1.05|2.13|1.68|1.94|0.76|0.36|0|0|3.93|3.15|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|143172020800|126247009965|0|884152493|98.95|0|
2025-03-15 09:57:28|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|24.05|0|0|1.52|3.56|3.9|7.31|0.76|1.67|0|0|2.56|2.11|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|156826449100|136113606000|0|1001918359|209.47|0|
2025-03-15 09:57:33|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.65|2.04|1.16|0.94|0.21|0|0|3.02|1.88|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-21495227700|50390039235|0|414409767|83.13|0|
2025-03-15 09:57:38|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-15 09:57:43|usa_0057|USB|164|202412|202412|141|198912|202503|16.18|11.09|0|0|5.44|2.4|4.66|1.27|1.68|1.12|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-4423527300|65542632122|0|413593095|42.02|0|
2025-03-15 09:57:47|usa_0058|EBAY|108|202412|202412|105|199812|202503|3017.74|16.36|0|0|324.53|3.18|81.32|5.9|0.72|1.44|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31955480000|30746880000|0|346442174|65.28|0|
2025-03-15 09:57:51|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.54|31.65|0|0|3.79|3.09|9.16|67.38|-0.09|-2.08|0|0|1.64|2.41|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|123057500200|111433338000|0|1026560698|98.11|0|
2025-03-15 09:57:55|usa_0060|AXP|164|202412|202412|145|198812|202503|17.07|18.96|0|0|2.09|2.87|3.73|6.17|3.35|1.69|0|0|1.97|1.05|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|196197601700|186472260000|0|758117538|265.63|0|
2025-03-15 09:58:00|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 09:58:01|usa_0062|LLY|164|202412|202412|141|198912|202503|34.09|69.47|0|0|5.25|16.33|11.49|51.48|0.91|2.37|0|0|2.56|0.66|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|760943831600|730129212240|0|2975544785|813.48|0|
2025-03-15 09:58:06|usa_0063|ABT|164|202412|202412|137|199012|202503|24.35|16.56|0|0|2.48|5.28|3.45|4.61|0.51|0.3|0|0|3.53|1.77|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|226151118000|219423453580|0|846954475|126.71|0|
2025-03-15 09:58:11|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|23.95|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|0|0|0||0|
2025-03-15 09:58:15|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.27|0|0|1.71|1.1|20.49|5.97|3.74|1.27|0|0|2.63|5.59|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|114724122700|99701364000|0|736055207|116.76|0|
2025-03-15 09:58:18|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-03-15 09:58:23|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.67|11.19|0|0|1.49|1.61|1.79|2.06|0.69|0.63|0|0|1.54|1.03|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|27899210600|23754076728|0|227875873|52.28|0|
2025-03-15 09:58:25|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|25.52|0|0|2.61|3.68|69.9|343.83|-16.76|37.5|0|0|2.12|2.23|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|80077199400|72985459554|0|471513629|89.82|0|
2025-03-15 09:58:30|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|18.8|0|0|1.85|2.38|1.99|3.09|0.67|0.66|0|0|2.45|2.78|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|99610605600|84749589421|0|730589429|64.31|0|
2025-03-15 09:58:33|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|33.99|0|0|3.95|10.36|5.11|9.5|0.36|0.8|0|0|1.55|3.02|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|166616947900|160756832572|0|1112354216|176.42|0|
2025-03-15 09:58:38|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.66|0|0|0.21|0.21|1.72|0.86|2.79|3.54|0|0|6.98|7.71|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|158761346100|38564317904|0|1064929684|9.73|0|
2025-03-15 09:58:43|usa_0075|OXY|163|202412|202412|141|198912|202503|35.55|19.07|0|0|1.79|1.68|1.93|1.69|0.81|0.74|0|0|4.44|1.93|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|75498873200|43666450740|0|583046923|46.53|0|
2025-03-15 09:58:47|usa_0076|ACN|93|202409|202409|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|225591812400|0|0|0||0|
2025-03-15 09:58:51|usa_0077|SPG|128|202412|202412|121|199412|202503|43.93|22.21|0|0|6.25|8.81|16.74|18.13|6.33|8.23|0|0|4.8|5.12|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|76102682500|52599292501|0|260899201|161.21|0|
2025-03-15 09:58:55|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-15 09:59:00|usa_0079|DOW|28|202412|202412|24|201903|202503|20.52|23.55|0|0|0.81|0.61|2.18|1.5|0.94|0.89|0|0|5.65|7.57|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39731665300|26012565216|0|286688300|36.97|0|
2025-03-15 09:59:02|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.56|0|0|0.37|0.29|1.27|0.76|1.57|2.06|0|0|3.18|0.99|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|153211391800|48340000000|0|644314687|48.34|0|
2025-03-15 09:59:05|usa_0082|KMI|61|202412|202412|56|201103|202503|89.62|23.16|0|0|2.9|3.98|2.37|1.97|1.86|1.04|0|0|5.12|4.24|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|93132197300|60206655380|0|385209547|27.1|0|
2025-03-15 09:59:07|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|14.53|0|0|1.94|3.22|1.61|1.96|3.61|2.97|0|0|2.75|3.14|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|407029764900|186026764904|0|800957304|115.34|0|
2025-03-15 09:59:13|usa_0084|LMT|124|202412|202412|120|199503|202503|19.34|20.94|0|0|1.09|1.57|23.49|17.33|3.23|3.2|0|0|2.37|2.77|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|127516845000|109083780000|0|784651703|466.17|0|
2025-03-15 09:59:17|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|21.04|0|0|1.74|3.05|1.26|1.9|1.08|1.68|0|0|6.36|3.46|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|179329495300|93213120000|0|477814958|120.12|0|
2025-03-15 09:59:22|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.58|0|0|2.34|4.67|2.42|3.97|0.62|0.63|0|0|0.32|0.31|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|222741209500|198783223315|0|1015244452|522.05|0|
2025-03-15 09:59:28|usa_0089|TGT|164|202412|202412|152|198612|202412|18.23|15.57|0|0|0.61|0.6|3.34|4.31|1.2|1.09|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|74370003100|0|0|0||0|
2025-03-15 09:59:33|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.03|0|0|4.13|3.01|2.93|2.34|0.39|0.16|0|0|0.87|2.99|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|66238547100|69049277320|0|418088570|123.92|0|
2025-03-15 09:59:37|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|39.91|0|0|2.19|6.51|2.25|3.04|0.51|0.32|0|0|0.36|0.51|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|164551964300|151543134000|0|1091597135|210.74|0|
2025-03-15 09:59:42|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|29.78|0|0|0.17|0.24|2.75|4.73|-2.99|-2.6|0|0|0.99|0.42|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|88777050400|81915219243|0|595786617|650.43|0|
2025-03-15 09:59:46|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|0|0|0||0|
2025-03-15 09:59:51|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.39|0|0|0.9|2.56|3.17|8.33|2.42|1.98|0|0|3.07|1.63|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|193950824500|162324824480|0|887229979|339.64|0|
2025-03-15 09:59:56|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.58|0|0|2.95|3.33|1.58|1.26|1.78|1.13|0|0|3.44|3.67|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|74541723300|68493141630|0|340295935|172.99|0|
2025-03-15 10:00:01|usa_0096|MET|100|202412|202412|97|200012|202503|21.1|13.48|0|0|0.7|0.82|0.98|2|0.42|0.68|0|0|2.28|2.71|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-26825456500|55419464551|0|288663832|80.41|0|
2025-03-15 10:00:05|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-15 10:00:09|usa_0098|BLK|104|202412|202412|101|199912|202503|23.66|22.11|0|0|5.52|6.9|3.27|3.04|0.23|0.26|0|0|2.15|2.21|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|143772832600|143900021860|0|812587301|928.7|0|
2025-03-15 10:00:13|usa_0099|BK|164|202412|202412|137|199012|202503|16.49|14.07|0|0|3.35|3.35|2.11|1.59|0.9|0.76|0|0|2.73|2.24|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-53544633700|58670364525|0|372414289|81.75|0|
2025-03-15 10:00:19|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.83|0|0|1.89|1.69|1.99|1.08|1.94|0.74|0|0|1.18|1.4|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|63443791800|65522051661|0|690350097|171.87|0|
2025-03-15 10:00:22|usa_0101|NEE|164|202412|202412|141|198912|202503|25.76|21.82|0|0|2.45|6.12|2.29|3.02|1.23|1.64|0|0|3.96|2.87|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|242900284400|151292350000|0|838088597|73.55|0|
2025-03-15 10:00:27|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:00:28|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.65|0|0|0.36|0.37|1.8|1.89|0.48|0.73|0|0|3.33|3.63|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|71046605600|51755632217|0|547546364|126.73|0|
2025-03-15 10:00:31|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:00:32|usa_0107|ADP|164|202412|202412|143|198906|202503|25.21|30.42|0|0|3.47|6.37|7.43|23.38|0.28|0.78|0|0|1.7|2.02|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|120474753800|118717144000|0|538639259|291.76|0|
2025-03-15 10:00:37|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.37|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-15 10:00:40|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.21|0|0|1.02|1.53|2.69|3.21|0.4|0.4|0|0|2.13|2.17|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|77905020100|70837321215|0|459672198|262.03|0|
2025-03-15 10:00:46|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.25|0|0|2.18|3.17|2.25|1.77|1.64|1.52|0|0|4.93|4.88|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|91746121300|46587360000|0|276681168|54.68|0|
2025-03-15 10:00:52|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:00:53|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.5|0|0|1.71|2.35|42.22|55.14|1.07|8.86|0|0|3.08|3.52|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|52873437500|46332133080|0|316603780|139.64|0|
2025-03-15 10:00:58|usa_0113|AMT|112|202412|202412|73|200612|202503|99.13|43.94|0|0|15.44|9.14|8.76|29.15|2.94|10.79|0|0|1.92|3.07|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|139369468300|98585328213|0|534498891|210.93|0|
2025-03-15 10:01:01|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|26.71|0|0|1.97|3.66|3.82|3.08|0.57|0.37|0|0|2.64|1.88|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|73795327000|63117327000|0|330202958|111.93|0|
2025-03-15 10:01:07|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.65|0|0|1.67|3.73|1.94|2.99|1.44|1.95|0|0|6.79|3.19|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|166348982800|99327620000|0|473697933|90.38|0|
2025-03-15 10:01:13|usa_0116|KR|160|202412|202412|153|198609|202412|37.19|17.74|0|0|0.21|0.32|3.83|5.17|0.57|2.16|0|0|2.11|1.92|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|55469800000|42835800000|0|428818237|65.1|0|
2025-03-15 10:01:19|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.86|0|0|1.26|0.96|3.02|2.07|0.63|0.72|0|0|2.03|2.71|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26728056400|21760760000|0|262764851|25.07|0|
2025-03-15 10:01:25|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.44|17.54|0|0|4.55|1.99|6.45|2.72|0.09|0.06|0|0|1.26|1.53|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|37798978400|39164400000|0|354939842|79.12|0|
2025-03-15 10:01:31|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.38|2.65|2.54|0.93|1.88|0|0|3.53|2.66|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|29119108800|17672975307|0|175302204|34.59|0|
2025-03-15 10:01:37|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-03-15 10:01:43|usa_0122|LYB|61|202412|202412|53|201112|202503|10.93|17.87|0|0|0.87|0.6|3.44|1.92|0.94|0.89|0|0|4|7.23|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31883535700|24016428670|0|202902802|74.15|0|
2025-03-15 10:01:46|usa_0123|WMB|164|202412|202412|161|198412|202503|41.82|31.47|0|0|1.87|6.67|2.67|5.63|2|2.16|0|0|4.42|3.36|0|0|0|0|0|0|0|0|0|0|850850000|60000000|0|99123279800|69812805786|0|454390181|57.27|0|
2025-03-15 10:01:54|usa_0125|PRU|92|202412|202412|89|200212|202503|17.78|14.53|0|0|0.75|0.55|1.03|1.38|0.72|0.77|0|0|2.9|4.84|0|0|0|0|0|0|0|0|0|0|203475942529|66393000000|0|-4163540000|38466973830|0|205293425|108.49|0|
2025-03-15 10:01:59|usa_0126|DAL|163|202412|202412|69|200712|202503|39.87|8.77|0|0|0.61|0.49|13.01|1.97|4.77|1.06|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3132706294|3069000000|0|43323723500|30222594050|0|492824152|46.75|0|
2025-03-15 10:02:04|usa_0128|REGN|140|202412|202412|82|200409|202503|42.81|17.42|0|0|13|5.4|6.35|2.48|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1451716338|9012500000|0|65877262700|73100355477|0|649927745|666.87|0|
2025-03-15 10:02:09|usa_0129|CI|164|202412|202412|161|198412|202503|21.53|25.56|0|0|0.62|0.36|1.77|2.09|0.43|0.78|0|0|1.9|1.82|0|0|0|0|0|0|0|0|0|0|16770305000|8215000000|0|109601002700|85668578100|0|591239288|312.9|0|
2025-03-15 10:02:14|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:02:15|usa_0131|YUM|108|202412|202412|105|199812|202503|17.61|29.7|0|0|2.84|5.86|16.91|151.98|-0.04|-1.47|0|0|1.68|1.75|0|0|0|0|0|0|0|0|0|0|546703704|707000000|0|53833749600|43270098095|0|370472821|155.05|0|
2025-03-15 10:02:20|usa_0132|TRV|164|202412|202412|157|198512|202503|38.96|12.15|0|0|0.99|1.3|1.33|2.12|0.25|0.29|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37109131173|89131000000|0|-21942762800|59122206000|0|324151427|260.91|0|
2025-03-15 10:02:25|usa_0133|GIS|164|202409|202409|156|198512|202412|18.98|13.18|0|0|1.59|1.73|15.55|3.63|2.03|1.58|0|0|3.04|3.94|0|0|0|0|0|0|0|0|0|0|510118367|2292800000|0|45892941400|0|0|0||0|
2025-03-15 10:02:30|usa_0134|AAL|164|202412|202412|46|201309|202503|10.82|9.54|0|0|0.39|0.15|16.24|77.48|-11.42|-7.66|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4211503378|6984000000|0|30639846800|7147744594|0|533626850|10.87|0|
2025-03-15 10:02:34|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:02:35|usa_0136|SCHW|152|202412|202412|141|198912|202503|31.25|25.79|0|0|4.87|7.21|4.79|3.57|0.44|0.93|0|0|0.88|1.32|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|69421205300|141204734187|0|1098104926|77.11|0|
2025-03-15 10:02:40|usa_0137|CSX|164|202412|202412|161|198412|202503|31.3|16.77|0|0|1.97|4.01|2.39|4.55|1.04|1.48|0|0|2.14|1.63|0|0|0|0|0|0|0|0|0|0|942668919|1005000000|0|74360444200|57024689896|0|438128465|30.01|0|
2025-03-15 10:02:45|usa_0138|JCI|164|202412|202412|138|199009|202503|32.01|30.4|0|0|0.76|2.4|1.5|3.31|0.61|0.63|0|0|20.78|1.86|0|0|0|0|0|0|0|0|0|0|471223973|1237000000|0|62566087300|52616328030|0|410876214|79.65|0|
2025-03-15 10:02:51|usa_0139|NOC|164|202412|202412|137|199012|202503|18.91|17.12|0|0|0.86|1.74|2.68|4.59|0.81|0.96|0|0|2.55|1.7|0|0|0|0|0|0|0|0|0|0|1506678082|4353000000|0|80535381600|70291573360|0|553204475|484.93|0|
2025-03-15 10:02:56|usa_0140|STT|164|202412|202412|141|198912|202503|16.89|10.54|0|0|2.92|2.03|2.35|1.11|0.88|1.3|0|0|1.63|3.34|0|0|0|0|0|0|0|0|0|0|62297218310|134550000000|0|-73695997400|25067819865|0|178174608|86.81|0|
2025-03-15 10:03:01|usa_0141|NSC|164|202412|202412|161|198412|202503|19.5|20.1|0|0|2.48|4.34|2.14|3.68|0.79|1.2|0|0|2.48|2.32|0|0|0|0|0|0|0|0|0|0|596677703|1641000000|0|68165641400|52574345070|0|290074985|232.3|0|
2025-03-15 10:03:06|usa_0142|ETN|164|202412|202412|149|198712|202503|16.92|30.91|0|0|1.22|4.71|2.32|6.23|0.66|0.5|0|0|2.71|1.31|0|0|0|0|0|0|0|0|0|0|525108163|2080000000|0|122210120000|115359369000|0|1172478323|293.61|0|
2025-03-15 10:03:12|usa_0143|APD|164|202412|202412|142|198909|202503|39.26|16.95|0|0|2.33|5.4|2.89|3.89|0.7|0.87|0|0|2.32|2.43|0|0|0|0|0|0|0|0|0|0|883179054|1963000000|0|79499006300|64945106344|0|440856699|291.92|0|
2025-03-15 10:03:17|usa_0144|AVGO|67|202412|202412|59|201003|202412|45.66|106.28|0|0|6.35|19.05|6.49|14.86|1.18|0.95|0|0|2|0.98|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|1030149181600|0|0|0||0|
2025-03-15 10:03:20|usa_0145|PPG|164|202412|202412|141|198912|202503|23.97|23.99|0|0|1.41|1.68|3.84|3.8|0.77|0.86|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|748418367|1358000000|0|30386425000|26089918813|0|248747841|113.47|0|
2025-03-15 10:03:26|usa_0146|ITW|164|202412|202412|141|198912|202503|28.19|21.71|0|0|2.34|4.77|6.58|22.52|0.87|2.37|0|0|1.71|2.28|0|0|0|0|0|0|0|0|0|0|1051570714|948000000|0|81600010000|74811240000|0|313564713|254.46|0|
2025-03-15 10:03:32|usa_0147|VLO|164|202412|202412|111|199706|202503|14.28|15.23|0|0|0.25|0.32|1.38|1.66|0.56|0.43|0|0|2.43|3.36|0|0|0|0|0|0|0|0|0|0|1788891110|4657000000|0|49491194400|40661498218|0|446400507|129.14|0|
2025-03-15 10:03:38|usa_0148|ADM|163|202412|202412|139|199006|202503|19.23|13.07|0|0|0.53|0.27|1.49|1.02|0.49|0.46|0|0|1.58|4.26|0|0|0|0|0|0|0|0|0|0|1118304075|857000000|0|32195581000|22552040000|0|210603413|47.18|0|
2025-03-15 10:03:46|usa_0149|SYK|164|202412|202412|141|198912|202503|61.46|47.62|0|0|3.74|6.31|5.79|6.83|0.43|0.66|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1653603378|4493000000|0|150108924800|140938742000|0|502290969|369.53|0|
2025-03-15 10:03:56|usa_0150|MMC|164|202412|202412|141|198912|202503|25.44|28.27|0|0|2.35|4.7|4.95|8.52|0.71|1.5|0|0|2.52|1.36|0|0|0|0|0|0|0|0|0|0|1018834932|2398000000|0|131453583600|113774351366|0|484649177|231.53|0|
2025-03-15 10:04:04|usa_0151|ALL|132|202412|202412|126|199309|202503|15.79|12.21|0|0|0.82|0.87|1.52|2.83|0.25|0.38|0|0|2.28|1.81|0|0|0|0|0|0|0|0|0|0|4356666667|5241000000|0|59760244700|54978563053|0|415270479|207.49|0|
2025-03-15 10:04:09|usa_0152|ECL|164|202412|202412|147|198806|202503|33.41|34.01|0|0|2.14|4.57|4.96|8.11|0.72|0.86|0|0|1.41|0.94|0|0|0|0|0|0|0|0|0|0|227633812|1256800000|0|77360952200|71110695512|0|366947053|250.96|0|
2025-03-15 10:04:15|usa_0154|CAH|163|202412|202412|148|198803|202503|29.06|23.88|0|0|0.22|0.14|3.28|16|0.63|-2.54|0|0|1.26|1.58|0|0|0|0|0|0|0|0|0|0|1513402740|3810000000|0|34786704000|30976000000|0|334661926|128|0|
2025-03-15 10:04:22|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:04:23|usa_0156|DE|164|202412|202412|141|198909|202412|46.7|21.12|0|0|1.05|2.79|3.21|5.75|2.93|2.86|0|0|2.07|1.27|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|187144008200|0|0|0||0|
2025-03-15 10:04:29|usa_0157|BDX|164|202412|202412|146|198809|202503|33.83|37.54|0|0|2.43|3.18|3.32|2.57|0.71|0.74|0|0|1.47|1.76|0|0|0|0|0|0|0|0|0|0|1220362293|728000000|0|82916857700|64886857692|0|466452775|225.98|0|
2025-03-15 10:04:37|usa_0158|MU|162|202409|202409|142|198906|202412|27.61|26.46|0|0|2.49|3.64|2.17|2.23|0.26|0.24|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2886465000|7588000000|0|108037915000|0|0|0||0|
2025-03-15 10:04:44|usa_0159|VRTX|140|202412|202412|122|199312|202406|86.01|30.42|0|0|21.52|11.88|10.85|7.9|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1859905831|6115900000|0|123503937800|129695805708|0|755470515|504.77|0|
2025-03-15 10:04:48|usa_0160|LUV|164|202412|202412|161|198412|202503|28.18|44.07|0|0|1.35|0.72|2.34|1.82|0.51|0.65|0|0|0.51|2.27|0|0|0|0|0|0|0|0|0|0|3310957136|8725000000|0|16779136700|18825843701|0|371688371|31.73|0|
2025-03-15 10:04:56|usa_0161|AFL|164|202412|202412|161|198412|202503|13.64|11.17|0|0|1.27|3.17|2.23|2.25|0.23|0.28|0|0|1.64|1.94|0|0|0|0|0|0|0|0|0|0|40562238437|71498000000|0|-5474404800|58983639000|0|223071624|107.25|0|
2025-03-15 10:05:02|usa_0162|GLW|164|202412|202412|137|199012|202503|54.53|80.6|0|0|3.47|3.08|3.03|3.75|0.47|0.67|0|0|2.06|2.4|0|0|0|0|0|0|0|0|0|0|2175384028|1768000000|0|45871367000|39924500000|0|253842952|46.75|0|
2025-03-15 10:05:08|usa_0163|CME|95|202412|202412|89|200212|202503|27.41|26.75|0|0|11.03|15.19|3.46|3.51|0.14|0.13|0|0|2.71|4.06|0|0|0|0|0|0|0|0|0|0|2142479892|3005600000|0|93358363600|93022647268|0|551623503|258.68|0|
2025-03-15 10:05:12|usa_0164|BHI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:05:13|usa_0165|EXC|164|202412|202412|137|199012|202503|17.42|18.04|0|0|1.16|1.92|1.62|1.65|1.42|1.73|0|0|6.63|3.49|0|0|0|0|0|0|0|0|0|0|967963115|357000000|0|90712548100|44412982740|0|357834360|44.19|0|
2025-03-15 10:05:21|usa_0166|USD|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38566612|49.72|0|
2025-03-15 10:05:23|usa_0168|CCI|112|202412|202412|81|200409|202412|83.12|31.84|0|0|7.43|6.84|4.49|7.37|0.32|-181.06|0|0|3.79|6.06|0|0|0|0|0|0|0|0|0|0|387518074|119000000|0|68821226200|44859226204|0|290508176|103.22|0|
2025-03-15 10:05:28|usa_0169|VIAB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:05:30|usa_0170|BBT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:05:31|usa_0171|PRGO|134|202412|202412|113|199206|202009|46.06|26.25|0|0|2.03|0.86|3.21|0.86|0.53|0.84|0|0|1.19|4.1|0|0|0|0|0|0|0|0|0|0|388251812|558800000|0|6779161400|3719021828|0|51120318|27.26|0|
2025-03-15 10:05:38|usa_0172|PSA|164|202412|202412|161|198412|202503|28.59|28.05|0|0|8.42|11.18|3.63|9.75|0.2|0.96|0|0|4.94|4.03|0|0|0|0|0|0|0|0|0|0|348386835|447416000|0|65653287000|52294506292|0|216493758|298.13|0|
2025-03-15 10:05:46|usa_0173|INTU|129|202412|202412|126|199306|202412|83.25|55.86|0|0|6.51|9.89|9.63|9.33|0.24|0.35|0|0|0.81|0.65|0|0|0|0|0|0|0|0|0|0|1403967380|2459000000|0|171202725600|167401725600|0|1230916414|598.8|0|
2025-03-15 10:05:54|usa_0174|AON|163|202412|202412|161|198412|202503|20.62|31.5|0|0|2.04|5.4|18.53|14.07|-0.36|2.78|0|0|2.14|0.68|0|0|0|0|0|0|0|0|0|0|3758245985|11623000000|0|91841078700|86138640000|0|476463777|398.79|0|
2025-03-15 10:06:00|usa_0175|HUM|140|202409|202409|128|199212|202412|23.96|25.42|0|0|0.48|0.26|2.44|1.86|0.44|0.72|0|0|0.8|1.4|0|0|0|0|0|0|0|0|0|0|7951971007|20435000000|0|21864631700|30508631736|0|434289360|252.88|0|
2025-03-15 10:06:08|usa_0176|EQR|126|202412|202412|123|199406|202503|26.46|25.35|0|0|7.43|9.04|2.14|2.37|1.15|0.74|0|0|4.57|3.92|0|0|0|0|0|0|0|0|0|0|166642768|62302000|0|34793261500|26161034076|0|116406826|68.94|0|
2025-03-15 10:06:13|usa_0177|AMAT|165|202412|202412|137|199009|202412|47.91|22.4|0|0|3.09|5.42|4.18|7.87|0.26|0.34|0|0|1.47|0.84|0|0|0|0|0|0|0|0|0|0|3084255980|8213000000|0|144570698300|0|0|0||0|
2025-03-15 10:06:21|usa_0178|AEP|163|202412|202412|141|198912|202503|22.39|18.92|0|0|1.54|2.84|1.65|2.09|1.43|1.68|0|0|5.25|3.43|0|0|0|0|0|0|0|0|0|0|547849194|418300000|0|101076300400|56253736812|0|362647309|105.56|0|
2025-03-15 10:06:29|usa_0179|TWTR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:06:30|usa_0180|DFS|75|202409|202409|71|200703|202412|10.5|9.28|0|0|2.29|2.3|2.08|2.45|1.75|0.91|0|0|1.78|1.7|0|0|0|0|0|0|0|0|0|0|10055621292|16179000000|0|42458489500|41328489466|0|329028029|164.26|0|
2025-03-15 10:06:34|usa_0183|ICE|78|202412|202412|75|200606|202503|32.69|35.79|0|0|8.87|8.37|5.77|3.56|0.42|0.74|0|0|1.17|1.05|0|0|0|0|0|0|0|0|0|0|1250958494|1368000000|0|117358071800|98218632090|0|527477058|171.06|0|
2025-03-15 10:06:38|usa_0184|DVN|150|202412|202412|141|198912|202503|58.08|7.58|0|0|2.66|1.37|1.99|1.55|0.69|0.61|0|0|1.56|3.62|0|0|0|0|0|0|0|0|0|0|1422835138|846000000|0|30652551100|22492050000|0|339975017|34.55|0|
2025-03-15 10:06:44|usa_0185|SRE|164|202412|202412|141|198912|202503|18.83|15.88|0|0|1.67|3.4|1.85|1.51|1.15|1.15|0|0|4.54|3.53|0|0|0|0|0|0|0|0|0|0|648154032|1565000000|0|87476810000|45680725279|0|416301068|70.21|0|
2025-03-15 10:06:51|usa_0186|NFLX|92|202412|202412|85|200312|202503|145.69|46.29|0|0|5.17|10.34|15.45|15.87|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2502425571|9583739000|0|398680082800|392681017800|0|4106920921|918|0|
2025-03-15 10:06:55|usa_0187|MYL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:06:56|usa_0188|ILMN|100|202412|202412|64|200606|202206|83.6|39.39|0|0|18.63|3.12|8.6|5.71|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1151640442|1220000000|0|14328040000|13610400000|0|275943941|85.6|0|
2025-03-15 10:07:00|usa_0189|VFC|164|202412|202412|135|198912|202309|24.52|58.9|0|0|1.33|0.63|3.42|3.85|0.75|2.77|0|0|2.69|2.17|0|0|0|0|0|0|0|0|0|0|428421986|1369376000|0|9753208900|6474181392|0|100753096|16.62|0|
2025-03-15 10:07:08|usa_0190|APA|164|202412|202412|161|198412|202503|30.11|8.68|0|0|2.67|0.71|2.81|1.35|-1.54|1.14|0|0|1.55|5.1|0|0|0|0|0|0|0|0|0|0|409560370|625000000|0|13640300900|7165437131|0|178366621|19.61|0|
2025-03-15 10:07:15|usa_0191|ABC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:07:16|usa_0192|WM|145|202412|202412|137|199012|202503|49.52|33.07|0|0|2.82|4.11|5.09|10.96|1.6|2.9|0|0|2.05|1.37|0|0|0|0|0|0|0|0|0|0|366399746|414000000|0|113907668800|90279985812|0|360601896|224.86|0|
2025-03-15 10:07:22|usa_0193|HCA|140|202412|202412|56|201103|202503|13.44|14.54|0|0|0.91|1.18|209.22|275.61|-2.5|-17.22|0|0|0.92|0.83|0|0|0|0|0|0|0|0|0|0|553373529|1933000000|0|123469919400|79841559346|0|535315036|319.39|0|
2025-03-15 10:07:26|usa_0195|SHW|164|202412|202412|153|198612|202503|27.68|32.4|0|0|1.46|3.76|8.19|21.21|1.11|2.44|0|0|1.53|0.86|0|0|0|0|0|0|0|0|0|0|162191490|210400000|0|95589222100|85886272158|0|657688462|341.78|0|
2025-03-15 10:07:31|usa_0196|PXD|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:07:32|usa_0197|SE|34|202412|202412|7|202306|202503|475.39|174.56|0|0|9.67|4.64|25.57|8.74|1.98|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4680997344|8620576000|0|67679668200|73188146200|0|638984826|127.43|0|
2025-03-15 10:07:34|usa_0198|CMI|164|202412|202412|131|199206|202503|62.05|11.42|0|0|0.69|1.31|2.41|4.31|0.54|0.69|0|0|2.36|2.22|0|0|0|0|0|0|0|0|0|0|971362329|2264000000|0|50059702000|44201580000|0|319839126|321.7|0|
2025-03-15 10:07:40|usa_0199|PCG|164|202412|202412|141|198912|202503|20.51|14.59|0|0|1.08|1.48|1.53|1.29|1.59|1.9|0|0|5.51|0.33|0|0|0|0|0|0|0|0|0|0|995926957|940000000|0|94937218700|36808163330|0|368288210|16.78|0|
2025-03-15 10:07:48|usa_0200|BSX|136|202412|202412|132|199203|202503|87.5|77.73|0|0|4.35|8.62|5.37|6.59|0.59|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|581950000|414000000|0|153825600200|143267890108|0|771803318|97.16|0|
2025-03-15 10:07:53|usa_0201|AMP|82|202412|202412|78|200509|202503|17.18|14.7|0|0|1.78|2.9|3.31|8.93|0.79|1.05|0|0|1.92|1.22|0|0|0|0|0|0|0|0|0|0|27665974026|60675000000|0|-8514749100|46720667861|0|276396719|485.83|0|
2025-03-15 10:07:56|usa_0202|MPC|62|202412|202412|55|201106|202503|10.07|14.21|0|0|0.34|0.35|1.89|2.49|0.82|1.55|0|0|2.88|2.46|0|0|0|0|0|0|0|0|0|0|4249338983|3210000000|0|75152074200|44603400000|0|400535187|141.15|0|
2025-03-15 10:07:59|usa_0203|IP|164|202412|202412|137|199012|202503|36.71|32.75|0|0|0.67|0.97|1.86|3.31|1.48|0.68|0|0|3.28|3.6|0|0|0|0|0|0|0|0|0|0|1148290226|1170000000|0|31439117100|17860707970|0|668564246|51.41|0|
2025-03-15 10:08:04|usa_0205|DG|164|202412|202412|61|200909|202412|19.55|15.46|0|0|1.11|0.43|4.63|2.34|0.53|0.84|0|0|1.18|2.99|0|0|0|0|0|0|0|0|0|0|235753726|932576000|0|22684440800|17378528814|0|308461840|79.02|0|
2025-03-15 10:08:09|usa_0206|NOV|114|202412|202412|111|199706|202503|38.46|8.88|0|0|1.33|0.64|1.83|0.85|0.29|0.27|0|0|1.42|2.1|0|0|0|0|0|0|0|0|0|0|1272274807|1230000000|0|6007723100|5456157850|0|70601633|14.3|0|
2025-03-15 10:08:13|usa_0207|VTR|104|202412|202412|101|199912|202503|109.05|352.05|0|0|5.52|5.66|4.99|2.71|3.15|1.26|0|0|6.41|2.69|0|0|0|0|0|0|0|0|0|0|196389439|897850000|0|41923324600|29236348090|0|200254183|66.89|0|
2025-03-15 10:08:17|usa_0208|ZTS|56|202412|202412|49|201212|202503|40.39|29.48|0|0|7.72|7.92|18.29|15.14|2.29|1.38|0|0|0.7|1.11|0|0|0|0|0|0|0|0|0|0|1556566038|1985000000|0|76795921800|72320772106|0|578029504|161.26|0|
2025-03-15 10:08:20|usa_0209|ORLY|128|202412|202412|125|199312|202503|33.41|32.65|0|0|2.17|4.66|20.62|198.28|-3.81|-4.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140424294|130245000|0|81414643500|76302447102|0|486540543|1327.41|0|
2025-03-15 10:08:25|usa_0210|CB|133|202412|202412|128|199303|202503|15.11|13.12|0|0|1.91|2.14|1.3|1.84|0.24|0.24|0|0|1.88|1.24|0|0|0|0|0|0|0|0|0|0|38331066384|39185000000|0|98072140900|117790859652|0|496707024|293.96|0|
2025-03-15 10:08:31|usa_0211|M|132|202412|202412|128|199212|202412|27.79|24.37|0|0|0.46|0.19|1.7|0.95|1.16|0.61|0|0|3.57|4.46|0|0|0|0|0|0|0|0|0|0|777896947|1306000000|0|5798565800|0|0|0||0|
2025-03-15 10:08:36|usa_0212|LB|9|202412|202412|0|202406|202406|5.06|5.06|0|0|13.53|20.09|4.59|2.78|-1.36|-1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21735000|37032000|0|2031851400|1687644378|0|43825838|72.57|0|
2025-03-15 10:08:37|usa_0213|UAL|132|202412|202412|76|200603|202503|14.81|7.81|0|0|0.38|0.43|4.87|1.9|3.21|2.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5032673077|14475000000|0|38296108300|24156378266|0|610604810|73.67|0|
2025-03-15 10:08:41|usa_0214|AZO|142|202412|202412|136|199012|202412|21.02|23.45|0|0|1.92|3.26|12.74|136.23|-0.5|-1.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155934431|300905000|0|65589036600|0|0|0||0|
2025-03-15 10:08:47|usa_0215|RAI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:08:48|usa_0216|PCAR|164|202412|202412|141|198912|202503|18.42|12.54|0|0|0.9|1.55|2.38|2.97|1.24|0.91|0|0|1.86|1.24|0|0|0|0|0|0|0|0|0|0|2249336486|9839600000|0|58121065900|52025724000|0|273405881|99.21|0|
2025-03-15 10:08:54|usa_0217|PPL|164|202412|202412|141|198912|202503|15.14|28.83|0|0|1.87|3.05|1.9|1.83|1.71|1.19|0|0|5.5|3|0|0|0|0|0|0|0|0|0|0|778094958|306000000|0|42240526600|25749971370|0|183290571|34.89|0|
2025-03-15 10:09:01|usa_0218|LVS|84|202412|202412|81|200412|202503|105.86|21.92|0|0|5.92|2.82|8.27|10.72|2.41|4.77|0|0|3.64|1.97|0|0|0|0|0|0|0|0|0|0|2930859062|3650000000|0|41299219700|30936992681|0|251555531|43.19|0|
2025-03-15 10:09:04|usa_0219|SYY|164|202412|202412|139|199006|202503|26.19|18.84|0|0|0.53|0.45|8.21|17.8|1.83|6.26|0|0|1.92|2.77|0|0|0|0|0|0|0|0|0|0|632812176|793000000|0|47682852800|35863349668|0|283277795|73.27|0|
2025-03-15 10:09:10|usa_0220|CERN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:09:10|usa_0221|STI|7|202409|202409|-172|202512|198200|0|0|0|0|0|0|0|0|-0.08|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|822200|1188700|0|19188800|17037899|0|3406691|0.1452|0|
2025-03-15 10:09:12|usa_0222|ROST|160|202412|202412|136|199012|202412|23.35|23.46|0|0|1.23|2.33|6.26|9.36|0.25|0.4|0|0|0.86|0.98|0|0|0|0|0|0|0|0|0|0|927137951|4730744000|0|48317370300|0|0|0||0|
2025-03-15 10:09:17|usa_0223|AVB|124|202412|202412|121|199412|202503|28.32|27.62|0|0|9.33|10.25|2.09|2.5|0.82|0.68|0|0|4.05|3.24|0|0|0|0|0|0|0|0|0|0|245973330|108576000|0|37789546700|29820706020|0|144348619|209.63|0|
2025-03-15 10:09:22|usa_0224|TROW|164|202412|202412|156|198603|202503|19.16|10.16|0|0|4.47|2.93|4.52|2|0.08|0.01|0|0|2.08|5.36|0|0|0|0|0|0|0|0|0|0|1006610822|2649800000|0|19168813900|20744756640|0|181252951|93.04|0|
2025-03-15 10:09:26|usa_0225|PLD|108|202412|202412|105|199812|202503|51.7|27.9|0|0|9.94|13.01|1.8|1.92|0.93|0.57|0|0|4.03|3.43|0|0|0|0|0|0|0|0|0|0|374229589|1318591000|0|137996617400|103641804870|0|390252184|111.89|0|
2025-03-15 10:09:30|usa_0226|BXP|111|202412|202412|108|199803|202503|40.21|655.1|0|0|5.91|3.03|2.87|1.91|2.08|3|0|0|3.8|5.98|0|0|0|0|0|0|0|0|0|0|738100075|1254882000|0|27864277900|10362044250|0|86509905|65.51|0|
2025-03-15 10:09:34|usa_0227|WDC|164|202412|202412|139|199006|202503|19.5|10.6|0|0|0.76|0.99|4.24|1.28|0.73|0.6|0|0|2.77|3|0|0|0|0|0|0|0|0|0|0|1782247007|2291000000|0|20796076500|15499920000|0|368209861|44.54|0|
2025-03-15 10:09:40|usa_0228|PEG|164|202412|202412|137|199012|202503|32.49|23.03|0|0|1.69|3.96|1.92|2.9|1.37|0.11|0|0|5.13|2.98|0|0|0|0|0|0|0|0|0|0|391058537|125000000|0|42115719100|40620316862|0|243804246|81.53|0|
2025-03-15 10:09:46|usa_0229|BEN|164|202412|202412|161|198412|202503|16.63|30.03|0|0|3.81|1.16|4.4|0.82|0.28|0.95|0|0|1.43|6.4|0|0|0|0|0|0|0|0|0|0|3735302836|3645100000|0|21319369000|10227853408|0|89857466|19.52|0|
2025-03-15 10:09:51|usa_0230|EIX|164|202412|202412|141|198912|202503|19.64|17.33|0|0|1.22|1.26|1.68|1.58|1.71|2.35|0|0|4.32|5.56|0|0|0|0|0|0|0|0|0|0|1126397863|193000000|0|62154339500|21932727900|0|302370368|57|0|
2025-03-15 10:09:58|usa_0231|CCL|156|202409|202409|151|198703|202412|25.36|17.22|0|0|5.11|1.27|2.49|3.5|0.87|2.97|0|0|2.37|10.01|0|0|0|0|0|0|0|0|0|0|1308228590|1210000000|0|58614734900|0|0|0||0|
2025-03-15 10:10:04|usa_0232|CTL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:10:05|usa_0234|CMG|78|202412|202412|75|200606|202503|66.44|45.06|0|0|4.33|6.09|11.44|18.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|609935923|1422915000|0|66384595100|67978312530|0|671074485|50.03|0|
2025-03-15 10:10:08|usa_0235|OMC|164|202412|202412|141|198912|202503|19.08|10.85|0|0|1.34|1.02|5.42|3.79|1.23|1.44|0|0|2.01|3.46|0|0|0|0|0|0|0|0|0|0|1351053109|4339400000|0|18580943300|15875909213|0|308489624|80.83|0|
2025-03-15 10:10:14|usa_0236|ADI|165|202412|202412|141|198909|202412|36.4|67.31|0|0|4.88|11.32|3.67|3|0.28|0.22|0|0|2.07|1.74|0|0|0|0|0|0|0|0|0|0|1654554155|2721454000|0|109973735900|0|0|0||0|
2025-03-15 10:10:20|usa_0237|VNO|163|202409|202409|140|198912|202412|57.13|920.5|0|0|5.21|3.99|3.87|1.77|2.95|1.6|0|0|5.65|2.01|0|0|0|0|0|0|0|0|0|0|722915522|733947000|0|16731891800|7026971812|0|52992795|36.82|0|
2025-03-15 10:10:25|usa_0238|FISV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:10:26|usa_0239|TSLA|65|202412|202412|19|202006|202503|326.65|122.54|0|0|11.1|8.95|22.35|11.03|1.08|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7960570317|36563000000|0|776146919700|803935680000|0|24367427292|249.98|0|
2025-03-15 10:10:29|usa_0240|NBL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:10:30|usa_0241|MNST|130|202412|202412|125|199312|202503|30.66|34.65|0|0|4.81|7.45|7.28|9|0.2|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|698423999|1533287000|0|52451987800|53606922110|0|367960898|55.09|0|
2025-03-15 10:10:35|usa_0243|FIS|95|202412|202412|92|200203|202503|89.48|27.06|0|0|2.8|3.89|2.56|2.39|0.82|0.72|0|0|1.37|2.09|0|0|0|0|0|0|0|0|0|0|736943989|834000000|0|48007837500|37642590000|0|315254995|70.89|0|
2025-03-15 10:10:38|usa_0244|HCP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:10:39|usa_0245|FCX|152|202412|202412|119|199506|202503|30.3|30.12|0|0|1.98|2.2|8.79|3.18|2.03|0.51|0|0|2.33|1.54|0|0|0|0|0|0|0|0|0|0|1840472333|3923000000|0|72052286100|55824641145|0|621927973|38.85|0|
2025-03-15 10:10:43|usa_0246|EL|122|202412|202412|117|199509|202412|39.71|132.48|0|0|2.65|1.58|9.2|5.74|0.62|1.75|0|0|1.03|3.04|0|0|0|0|0|0|0|0|0|0|1444645378|2586000000|0|28622268400|23926758404|0|310329184|66.52|0|
2025-03-15 10:10:47|usa_0247|MRO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:10:48|usa_0249|STZ|163|202409|202409|138|199006|202412|39.26|45.53|0|0|2|3.15|2.47|4.06|1.31|1.48|0|0|1.27|2.3|0|0|0|0|0|0|0|0|0|0|74964253|73700000|0|43477467700|0|0|0||0|
2025-03-15 10:10:53|usa_0250|BMRN|104|202412|202412|67|200806|202503|179.5|31.56|0|0|18.07|4.83|7.36|2.34|0.82|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|571541260|1137706000|0|12704993800|13246464672|0|99504023|69.44|0|
2025-03-15 10:10:56|usa_0251|SWKS|158|202412|202412|120|199503|202503|40.09|21.29|0|0|3.16|2.77|2.54|1.74|0.19|0.16|0|0|1.3|4.01|0|0|0|0|0|0|0|0|0|0|470406298|1739200000|0|10410925400|11155425400|0|291020503|69.4|0|
2025-03-15 10:11:02|usa_0252|WFM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:11:03|usa_0253|MCO|108|202412|202412|105|199812|202503|27.12|39.65|0|0|7.22|11.52|87.5|22.6|0.92|2.08|0|0|5|0.78|0|0|0|0|0|0|0|0|0|0|1148530841|2974000000|0|85185318200|80569318244|0|433796949|446.84|0|
2025-03-15 10:11:07|usa_0254|LNG|113|202409|202409|87|200303|202412|37.5|15.36|0|0|111.93|3.19|12.64|8.58|-45.18|4.02|0|0|0.81|0.86|0|0|0|0|0|0|0|0|0|0|838992388|2638000000|0|73505621700|48877621715|0|524961471|218.53|0|
2025-03-15 10:11:11|usa_0255|APH|140|202412|202412|129|199212|202503|26.1|32.9|0|0|2.6|5.23|7.5|7.79|-0.08|0.7|0|0|0.62|0.87|0|0|0|0|0|0|0|0|0|0|586229052|3335400000|0|79912909300|76185900000|0|490932328|63|0|
2025-03-15 10:11:16|usa_0256|ISRG|100|202412|202412|82|200409|202503|58.28|75.58|0|0|12.45|21|6.94|10.51|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1675338180|4013300000|0|168861517100|172751304000|0|976371832|484.44|0|
2025-03-15 10:11:19|usa_0257|IR|36|202412|202412|28|201803|202503|50.18|39.74|0|0|3.66|4.61|3.81|3.24|1.23|0.47|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1067850818|1541200000|0|36283021600|32983793787|0|232646543|81.87|0|
2025-03-15 10:11:21|usa_0258|HES|164|202412|202412|137|199012|202503|41.92|16.46|0|0|1.4|3.54|1.79|4.07|0.73|0.76|0|0|1.29|1.27|0|0|0|0|0|0|0|0|0|0|1011843836|1171000000|0|53861249500|45667560594|0|289202687|148.13|0|
2025-03-15 10:11:28|usa_0260|EA|142|202412|202412|140|199003|202503|94.18|35.3|0|0|3.96|5.06|5.09|4.88|0.22|0.25|0|0|0.51|0.55|0|0|0|0|0|0|0|0|0|0|1953534887|3155000000|0|34878267300|36279323080|0|633061667|138.71|0|
2025-03-15 10:11:32|usa_0261|HIG|120|202412|202412|117|199512|202503|31.19|11.49|0|0|0.87|1.35|1.32|2.11|0.33|0.27|0|0|2.16|1.67|0|0|0|0|0|0|0|0|0|0|28483575758|20702000000|0|17927660400|34187556618|0|221189210|118.89|0|
2025-03-15 10:11:36|usa_0262|PH|164|202412|202412|139|199006|202503|23.29|25.16|0|0|1.19|3.99|2.64|5.97|0.6|0.69|0|0|1.89|1.07|0|0|0|0|0|0|0|0|0|0|526406885|395507000|0|86927788600|78273546624|0|529553466|607.88|0|
2025-03-15 10:11:41|usa_0263|ED|164|202412|202412|141|198912|202503|14.87|20.31|0|0|1.31|2.42|1.46|1.68|1|1.24|0|0|5.12|3.14|0|0|0|0|0|0|0|0|0|0|401678105|1324000000|0|62890581400|36881461257|0|330524251|106.41|0|
2025-03-15 10:11:46|usa_0264|ADS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:11:47|usa_0265|IVZ|112|202412|202412|107|199806|202503|31.76|12.95|0|0|4.21|1.15|6.61|0.65|0.81|0.49|0|0|3.12|5.37|0|0|0|0|0|0|0|0|0|0|1303422430|1496000000|0|17554255500|6845440000|0|74650938|15.28|0|
2025-03-15 10:11:51|usa_0266|XEL|164|202412|202412|137|199012|202503|16.07|20.28|0|0|1.37|2.92|1.69|2.05|1.35|1.49|0|0|4.78|3.17|0|0|0|0|0|0|0|0|0|0|247249734|179000000|0|69010050800|40062000600|0|265624942|69.75|0|
2025-03-15 10:11:57|usa_0267|DLTR|119|202409|202409|113|199509|202312|24.23|24.91|0|0|1.37|0.45|5.81|1.82|0.44|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|407469605|697600000|0|16615292000|13882440096|0|209750604|64.56|0|
2025-03-15 10:12:02|usa_0268|ROP|136|202409|202409|132|199112|202412|35.93|39.7|0|0|4.3|8.73|4|3.24|0.65|0.4|0|0|0.61|0.54|0|0|0|0|0|0|0|0|0|0|306056519|188200000|0|68568120500|61133320508|0|358735019|569.29|0|
2025-03-15 10:12:07|usa_0269|WY|163|202412|202412|141|198912|202503|37.97|53.58|0|0|1.53|3.02|2.06|2.2|1.05|0.52|0|0|3.33|2.75|0|0|0|0|0|0|0|0|0|0|645587838|684000000|0|25774783700|21390652150|0|113159067|29.47|0|
2025-03-15 10:12:13|usa_0270|NTRS|164|202412|202412|141|198912|202503|18.41|10|0|0|3.76|2.38|2.7|1.61|1.5|1.05|0|0|2|3.07|0|0|0|0|0|0|0|0|0|0|28582631944|56090300000|0|-22686337000|19173675448|0|125733039|97.84|0|
2025-03-15 10:12:19|usa_0271|K|164|202412|202412|141|198912|202503|22.01|21.25|0|0|1.72|2.23|8.49|7.52|2.37|1.52|0|0|2.93|2.76|0|0|0|0|0|0|0|0|0|0|321010738|694000000|0|33543103500|28378296624|0|217643853|82.23|0|
2025-03-15 10:12:25|usa_0272|SYMC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:12:26|usa_0274|MAR|108|202412|202412|105|199812|202503|33.87|29.22|0|0|1.67|2.77|24.17|392.78|-4.79|-4.83|0|0|0.97|1.04|0|0|0|0|0|0|0|0|0|0|396074074|396000000|0|81075284400|67261656987|0|454429664|243.11|0|
2025-03-15 10:12:30|usa_0275|ENDP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:12:31|usa_0278|MTB|164|202412|202412|141|198912|202503|14.39|12|0|0|3.3|3.18|1.68|1.08|0.86|0.47|0|0|2.1|3.08|0|0|0|0|0|0|0|0|0|0|9355416650|35229000000|0|9617733800|29062603260|0|227028213|175.59|0|
2025-03-15 10:12:37|usa_0279|FITB|164|202412|202412|137|199012|202503|35.47|12.28|0|0|4.67|3.21|2.31|1.46|1.23|0.94|0|0|2.69|3.74|0|0|0|0|0|0|0|0|0|0|18091632821|58940000000|0|-12708230500|25620769470|0|173845376|38.55|0|
2025-03-15 10:12:42|usa_0280|KMX|111|202409|202409|99|200003|202412|23.81|30.23|0|0|0.59|0.5|2.8|2.05|1.73|3.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153450099|271910000|0|31162807000|0|0|0||0|
2025-03-15 10:12:46|usa_0281|KSS|137|202409|202409|131|199203|202412|24.42|8.22|0|0|1.18|0.06|4.14|0.24|0.68|0.48|0|0|4.89|24.81|0|0|0|0|0|0|0|0|0|0|554578183|134000000|0|2580219100|897219050|0|89500593|8.06|0|
2025-03-15 10:12:50|usa_0282|PAYX|164|202409|202409|139|199003|202412|62.15|31.24|0|0|7.29|10.22|10.8|13.91|0.13|0.21|0|0|1.99|2.58|0|0|0|0|0|0|0|0|0|0|478618682|1240100000|0|54187770400|0|0|0||0|
2025-03-15 10:12:55|usa_0283|CAG|164|202409|202409|161|198409|202412|19.68|25.04|0|0|0.74|1.03|2.44|1.39|1.31|0.96|0|0|3.61|5.48|0|0|0|0|0|0|0|0|0|0|242980952|37400000|0|20616965600|0|0|0||0|
2025-03-15 10:13:01|usa_0284|PGR|164|202412|202412|161|198412|202503|52.08|19.7|0|0|1.26|2.21|2.92|6.5|0.5|0.27|0|0|1.08|1.73|0|0|0|0|0|0|0|0|0|0|14541603738|76090000000|0|97104262400|166242340000|0|764383215|283.69|0|
2025-03-15 10:13:06|usa_0285|ES|164|202412|202412|145|198812|202503|37.17|26.58|0|0|1.26|1.85|1.42|1.5|1.31|1.94|0|0|4.38|4.72|0|0|0|0|0|0|0|0|0|0|145236395|26656000|0|51760695200|22506071259|0|205025022|61.39|0|
2025-03-15 10:13:12|usa_0288|AA|40|202412|202412|22|201703|202209|51.29|6.96|0|0|0.59|0.61|1.43|1.68|0.39|0.5|0|0|0.92|1.19|0|0|0|0|0|0|0|0|0|0|1144783784|1138000000|0|10137390600|8662840977|0|161946414|33.53|0|
2025-03-15 10:13:14|usa_0289|ROK|164|202412|202412|142|198909|202503|17.59|32.4|0|0|1.63|3.67|5.23|8.69|0.71|1.07|0|0|5.06|1.97|0|0|0|0|0|0|0|0|0|0|776557432|471000000|0|32733437900|29420437851|0|247486111|260.19|0|
2025-03-15 10:13:20|usa_0290|MOS|149|202409|202409|139|199003|202412|82.01|47.09|0|0|1.46|0.75|1.95|0.71|1.04|0.37|0|0|1.54|3.28|0|0|0|0|0|0|0|0|0|0|860281119|272800000|0|12292925300|8208725280|0|164734491|25.9|0|
2025-03-15 10:13:26|usa_0291|XRX|164|202412|202412|152|198512|202312|89.62|17.63|0|0|0.49|0.12|1.35|0.67|1.73|2.63|0|0|5.27|17.3|0|0|0|0|0|0|0|0|0|0|1082264828|576000000|0|3775126500|719234300|0|19902867|5.78|0|
2025-03-15 10:13:32|usa_0292|PFG|94|202412|202412|91|200206|202503|15.54|12.49|0|0|1.23|1.2|1.41|1.68|0.28|0.37|0|0|2.7|3.52|0|0|0|0|0|0|0|0|0|0|34379620879|29937100000|0|-6773707800|18726922056|0|151456504|82.78|0|
2025-03-15 10:13:35|usa_0293|DISH|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:13:36|usa_0294|SBAC|104|202412|202412|34|201609|202503|266.1|31.45|0|0|8.25|8.8|27.81|89.69|4.38|-2.66|0|0|1.01|1.86|0|0|0|0|0|0|0|0|0|0|157015474|444375000|0|36686360100|23473037030|0|189857212|218.23|0|
2025-03-15 10:13:39|usa_0295|WHR|164|202412|202412|144|198812|202412|27.55|11.23|0|0|0.45|0.3|2.27|1.88|1.31|2.47|0|0|2.89|7.69|0|0|0|0|0|0|0|0|0|0|682317808|1275000000|0|10639727100|5016609906|0|105116224|90.98|0|
2025-03-15 10:13:45|usa_0296|NUE|164|202412|202412|141|198912|202503|22.35|15.71|0|0|1|1.03|2.32|1.5|0.33|0.33|0|0|1.71|1.64|0|0|0|0|0|0|0|0|0|0|1345681815|4139000000|0|34177473800|30750552000|0|390879244|132.09|0|
2025-03-15 10:13:51|usa_0297|LNC|164|202412|202412|161|198412|202503|15.92|1.96|0|0|0.85|0.35|1.08|0.84|0.38|0.77|0|0|3.27|4.99|0|0|0|0|0|0|0|0|0|0|45237078621|26717000000|0|-13226126900|6149035854|0|66907750|36.09|0|
2025-03-15 10:13:57|usa_0298|HST|123|202409|202409|112|199612|202412|49.34|15.05|0|0|2.22|1.85|2.01|1.58|1.66|0.77|0|0|4.26|5.37|0|0|0|0|0|0|0|0|0|0|671881356|554000000|0|15113691300|10416691320|0|142842514|14.9|0|
2025-03-15 10:14:02|usa_0299|CHTR|103|202412|202412|35|201606|202503|33.1|10.05|0|0|1.69|0.93|37.24|3.2|10.41|6.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|519357350|459000000|0|149318686900|49894159600|0|414370673|351.5|0|
2025-03-15 10:14:05|usa_0301|FE|112|202412|202412|109|199712|202503|26.98|23.43|0|0|1.31|1.71|1.82|1.84|1.95|1.93|0|0|4.37|4.27|0|0|0|0|0|0|0|0|0|0|286266722|111000000|0|48146857400|22966463926|0|255569553|39.83|0|
2025-03-15 10:14:10|usa_0302|HSY|164|202412|202412|157|198512|202503|24.88|15.62|0|0|2.31|3.71|10.77|7.31|1.65|1.07|0|0|2.15|3.22|0|0|0|0|0|0|0|0|0|0|258432521|730746000|0|38751935300|34449651282|0|383478527|170.22|0|
2025-03-15 10:14:16|usa_0303|SWK|164|202412|202412|149|198712|202503|25.48|41.74|0|0|1.12|0.8|2.64|1.43|0.67|0.7|0|0|2.62|4.04|0|0|0|0|0|0|0|0|0|0|334475000|290500000|0|18315401600|12499573713|0|161542707|80.97|0|
2025-03-15 10:14:21|usa_0305|TRI|116|202412|202412|113|199612|202503|28.26|35.22|0|0|4.15|10.71|2.79|6.52|0.45|0.23|0|0|2.6|1.29|0|0|0|0|0|0|0|0|0|0|1220422923|1888000000|0|78566690100|77524690056|0|94913116|172.24|0|
2025-03-15 10:14:25|usa_0307|EW|100|202412|202412|91|200206|202503|168.75|9.94|0|0|6.22|7.25|6.42|4.07|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|778052000|3975900000|0|37421891000|40784094000|0|302858007|69.29|0|
2025-03-15 10:14:28|usa_0308|CXO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:14:29|usa_0310|DVA|122|202409|202409|117|199509|202412|29.18|13.36|0|0|1.49|0.98|7.54|94.75|4.57|77.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|568374254|845997000|0|22047002000|11476000000|0|167296382|143.45|0|
2025-03-15 10:14:34|usa_0311|UA|79|202412|202412|33|201603|202406|111.43|12.56|0|0|1.41|0.51|3.67|1.35|0.3|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|387555785|726877000|0|2542025900|2673158826|0|24689401|6.22|0|
2025-03-15 10:14:36|usa_0313|MNK|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:14:37|usa_0314|DTE|164|202412|202412|137|199012|202503|13.25|19.98|0|0|1.04|2.25|1.4|2.4|1.41|1.97|0|0|6.13|3.07|0|0|0|0|0|0|0|0|0|0|211014286|24000000|0|51047607000|28022030616|0|176559211|135.26|0|
2025-03-15 10:14:43|usa_0315|BF.B|165|202412|202412|139|199003|202412|26.11|15.79|0|0|4.17|3.86|7|4.07|0.62|0.75|0|0|1.65|2.67|0|0|0|0|0|0|0|0|0|0|261788591|599000000|0|17837094700|0|0|0||0|
2025-03-15 10:14:49|usa_0316|CLX|164|202412|202412|143|198906|202503|52.08|40.21|0|0|2.63|2.56|84.47|333.01|6.44|-65.17|0|0|2.63|3.3|0|0|0|0|0|0|0|0|0|0|240945270|290000000|0|20672625700|18122871728|0|262039125|147.16|0|
2025-03-15 10:14:54|usa_0317|RHT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:14:55|usa_0318|ADSK|164|202412|202412|121|199409|202412|95.42|59.69|0|0|6.29|10.8|36.51|24.46|0.37|0.87|0|0|0.67|0.15|0|0|0|0|0|0|0|0|0|0|860705007|1886000000|0|65404422100|0|0|0||0|
2025-03-15 10:15:00|usa_0319|GPC|164|202412|202412|157|198512|202503|22.24|18.86|0|0|0.85|0.73|3.38|3.9|0.32|0.99|0|0|3.09|3.3|0|0|0|0|0|0|0|0|0|0|265029608|479991000|0|20750202000|16931123400|0|199816732|122|0|
2025-03-15 10:15:06|usa_0320|A|105|202412|202412|101|199909|202412|28.58|34.83|0|0|3.26|6.81|3.78|7.17|0.48|0.56|0|0|0.8|0.63|0|0|0|0|0|0|0|0|0|0|1965524752|1467000000|0|45634274900|0|0|0||0|
2025-03-15 10:15:09|usa_0321|BWA|132|202412|202412|124|199403|202503|17.24|20.1|0|0|0.76|0.46|1.73|1.13|0.52|0.75|0|0|1.52|1.53|0|0|0|0|0|0|0|0|0|0|455301575|2094000000|0|8517230800|6275826130|0|79833483|28.7|0|
2025-03-15 10:15:14|usa_0322|ESS|122|202412|202412|119|199506|202503|41.13|25.56|0|0|8.34|10.68|2.72|3.43|1.4|1.19|0|0|4.14|3.32|0|0|0|0|0|0|0|0|0|0|146413080|136589000|0|25655768800|18963390305|0|141575260|295.01|0|
2025-03-15 10:15:18|usa_0323|HBI|75|202412|202412|63|200703|202212|37.6|6.36|0|0|0.96|0.53|14.24|60.95|9.29|67.07|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|269947411|214854000|0|4138952200|2069420366|0|48664068|5.87|0|
2025-03-15 10:15:21|usa_0324|NI|164|202412|202412|141|198912|202503|14.53|24.22|0|0|0.78|3.3|1.02|2.14|1.55|1.61|0|0|9.19|2.72|0|0|0|0|0|0|0|0|0|0|101343427|156600000|0|34341015400|18392133060|0|188879270|39.48|0|
2025-03-15 10:15:27|usa_0325|ETR|164|202412|202412|138|199009|202503|16.57|34.9|0|0|1.25|3.09|1.52|2.43|1.43|1.91|0|0|4.99|2.74|0|0|0|0|0|0|0|0|0|0|917476594|859703000|0|64741025900|36510038196|0|334881411|84.99|0|
2025-03-15 10:15:32|usa_0326|GWW|164|202412|202412|153|198612|202503|20.6|25|0|0|1.31|2.76|4.82|13.88|0.38|0.83|0|0|1.49|0.85|0|0|0|0|0|0|0|0|0|0|290532412|1036000000|0|48708244300|46621244348|0|306124466|967.82|0|
2025-03-15 10:15:38|usa_0327|RCL|136|202412|202412|128|199303|202503|26.68|19.76|0|0|4.83|3.54|2.4|7.54|1.55|2.65|0|0|2.02|0.8|0|0|0|0|0|0|0|0|0|0|549586767|388000000|0|76920688200|57012135596|0|630625440|212.02|0|
2025-03-15 10:15:42|usa_0328|ALTR|34|202412|202412|25|201812|202503|1301.17|655|0|0|8.44|14.74|11.62|11.14|0.11|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|280915656|561898000|0|9218459000|9528731710|0|82695302|111.35|0|
2025-03-15 10:15:44|usa_0329|HOG|160|202412|202412|141|198912|202503|20.65|7.38|0|0|1.81|0.63|4.42|0.97|1.65|2.2|0|0|1.6|2.84|0|0|0|0|0|0|0|0|0|0|842023021|1589608000|0|8421853300|3052289784|0|67097286|24.56|0|
2025-03-15 10:15:49|usa_0330|CF|81|202412|202412|74|200609|202503|20.13|11.32|0|0|1.99|2.33|2.96|2.61|0.73|0.6|0|0|1.78|2.61|0|0|0|0|0|0|0|0|0|0|1306448738|1614000000|0|16955605000|13018134290|0|239556928|76.63|0|
2025-03-15 10:15:52|usa_0331|BBBY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:15:53|usa_0332|EQIX|100|202412|202412|71|200706|202503|226.59|97.97|0|0|6.14|9.18|4.2|6.03|1.08|1.12|0|0|1.8|2.09|0|0|0|0|0|0|0|0|0|0|941703137|3608000000|0|93160069800|81495374160|0|518538747|837.68|0|
2025-03-15 10:15:56|usa_0333|L|164|202412|202412|161|198412|202503|58.41|13.5|0|0|1.75|1.11|3.34|1.07|0.51|0.52|0|0|0.42|0.29|0|0|0|0|0|0|0|0|0|0|24615257320|6900000000|0|21146275500|18554399926|0|66336683|86.42|0|
2025-03-15 10:16:02|usa_0334|INCY|126|202412|202412|110|199709|202503|502.44|251.33|0|0|23.78|3.39|26.35|3.81|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|756489524|2158092000|0|10974473800|13126451598|0|118658870|67.86|0|
2025-03-15 10:16:06|usa_0335|RF|164|202412|202412|137|199012|202503|12.05|11.05|0|0|2.46|2.78|1.18|1.2|0.76|0.36|0|0|3.44|4.62|0|0|0|0|0|0|0|0|0|0|13925382064|34155000000|0|-6511882900|19468677111|0|174784415|21.43|0|
2025-03-15 10:16:12|usa_0338|COG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:16:13|usa_0339|AME|164|202412|202412|145|198812|202503|21.53|29.7|0|0|2.22|5.89|3.83|4.21|0.95|0.22|0|0|1.52|0.65|0|0|0|0|0|0|0|0|0|0|211426034|373999000|0|42334068700|40635392316|0|252542046|176.14|0|
2025-03-15 10:16:19|usa_0340|EQT|164|202412|202412|109|199712|202503|46.79|126.8|0|0|2|5.02|1.55|1.47|0.78|0.45|0|0|2.56|1.24|0|0|0|0|0|0|0|0|0|0|272669706|202093000|0|43104799500|30273246400|0|435296224|50.72|0|
2025-03-15 10:16:24|usa_0342|FLT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:16:25|usa_0343|NLSN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-15 10:16:25|usa_0344|TXT|164|202412|202412|157|198512|202503|47.94|16.94|0|0|0.76|1.02|2.08|1.85|1.82|0.5|0|0|1.72|0.11|0|0|0|0|0|0|0|0|0|0|754161644|1441000000|0|15509503200|13391135160|0|98590507|73.19|0|
2025-03-15 10:16:31|usa_0345|AKAM|104|202412|202412|83|200406|202503|58.53|24.76|0|0|62.19|3.12|7.14|2.49|0.22|0.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|664574059|1596583000|0|14084359800|12111526323|0|281388220|80.73|0|
2025-03-15 10:16:34|usa_0346|MAC|124|202412|202412|120|199412|202412|50.41|55.44|0|0|5.71|3.98|2.38|1.51|2.65|1.81|0|0|6.62|4.12|0|0|0|0|0|0|0|0|0|0|163745333|89858000|0|9152601900|4170741495|0|37928532|16.49|0|
2025-03-15 10:16:38|usa_0347|NVDA|104|202412|202412|100|199912|202412|3392.87|55.49|0|0|415.98|22.82|729.08|37.05|0.3|0.11|0|0|0.61|0.05|0|0|0|0|0|0|0|0|0|0|6280716748|43210000000|0|2904206390000|0|0|0||0|
2025-03-15 10:16:41|usa_0348|LH|148|202412|202412|141|198912|202503|31.61|27.16|0|0|1.48|1.55|3.16|2.49|1.03|0.79|0|0|1.55|1.2|0|0|0|0|0|0|0|0|0|0|285545833|1518700000|0|24875761000|19976802000|0|159593561|239.53|0|
2025-03-20 12:00:44|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.09|34.17|0|0|2.73|8.32|8.8|48.43|0.63|1.45|0|0|1.17|0.46|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3276374992500|3237366940440|0|10480866304|215.24|0|
2025-03-20 12:00:48|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|14.72|0|0|1.02|1.46|2.53|1.9|0.22|0.14|0|0|3.42|3.36|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|522411528300|502390636245|0|1879823689|115.41|0|
2025-03-20 12:00:53|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.23|0|0|8.18|11.07|8.48|9.52|0.34|0.15|0|0|1.61|0.81|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2856465976800|2883395471856|0|8999089648|387.82|0|
2025-03-20 12:00:58|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.22|28.15|0|0|3.51|4.45|5.14|5.49|0.31|0.51|0|0|2.29|3.04|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|404893076600|392304216780|0|1456829085|162.99|0|
2025-03-20 12:01:03|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.73|0|0|2.44|2.67|1.54|1.75|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|926031197900|1133183197869|0|2339369628|525.27|0|
2025-03-20 12:01:07|usa_0005|WFC|164|202412|202412|137|199012|202503|16.9|13.52|0|0|2.65|3.07|2|1.49|2.31|1.04|0|0|2.79|2.13|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|82971457000|239303550888|0|1261314978|72.76|0|
2025-03-20 12:01:13|usa_0006|GE|164|202412|202412|141|198912|202503|13.67|34.32|0|0|1.19|4.91|2.15|11.34|3.15|1|0|0|5.23|0.72|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|224151603900|219256603916|0|912723331|205.57|0|
2025-03-20 12:01:18|usa_0007|JPM|164|202412|202412|137|199012|202503|14.55|12.11|0|0|2.34|4.06|1.43|2.06|1.73|1.32|0|0|3.72|2.01|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|276930929600|668939013844|0|2510662006|239.11|0|
2025-03-20 12:01:23|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.84|0|0|2.64|4.93|5.38|7.85|0.7|0.68|0|0|2.38|2.39|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|420791667900|395271667926|0|1322514435|168.57|0|
2025-03-20 12:01:28|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.59|0|0|3.9|2.35|4.64|1.68|0.48|0.72|0|0|3.2|6.45|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|192006991900|148531807900|0|1069695254|26.21|0|
2025-03-20 12:01:34|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.09|34.17|0|0|2.73|8.32|8.8|48.43|0.63|1.45|0|0|1.17|0.46|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3276374992500|3237366940440|0|10480866304|215.24|0|
2025-03-20 12:01:33|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.88|0|0|1.1|1.54|2.04|1.9|0.27|0.16|0|0|3.87|4.02|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|306817183900|290206467815|0|1245161122|164.05|0|
2025-03-20 12:01:38|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|14.72|0|0|1.02|1.46|2.53|1.9|0.22|0.14|0|0|3.42|3.36|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|522411528300|502390636245|0|1879823689|115.41|0|
2025-03-20 12:01:39|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.61|0|0|1.42|1.38|3.71|1.86|2.01|1.45|0|0|4.92|6.11|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|326132393800|184973347988|0|1040118699|43.94|0|
2025-03-20 12:01:42|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.23|0|0|8.18|11.07|8.48|9.52|0.34|0.15|0|0|1.61|0.81|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2856465976800|2883395471856|0|8999089648|387.82|0|
2025-03-20 12:01:44|usa_0012|DIS|164|202412|202412|150|198709|202503|59.31|32.67|0|0|2.44|1.98|3.02|1.78|0.5|0.44|0|0|0.9|0.95|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|225931148800|180917072397|0|986893726|100.29|0|
2025-03-20 12:01:46|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.22|28.15|0|0|3.51|4.45|5.14|5.49|0.31|0.51|0|0|2.29|3.04|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|404893076600|392304216780|0|1456829085|162.99|0|
2025-03-20 12:01:49|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.73|0|0|2.44|2.67|1.54|1.75|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|926031197900|1133183197869|0|2339369628|525.27|0|
2025-03-20 12:01:49|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.01|0|0|1.33|1.58|1.87|1.85|0.89|1.18|0|0|6.16|4.14|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|328749431700|192601035220|0|1153553090|26.84|0|
2025-03-20 12:01:53|usa_0005|WFC|164|202412|202412|137|199012|202503|16.9|13.52|0|0|2.65|3.07|2|1.49|2.31|1.04|0|0|2.79|2.13|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|82971457000|239303550888|0|1261314978|72.76|0|
2025-03-20 12:01:55|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.97|0|0|3.95|3.72|6.05|5.13|0.46|0.8|0|0|3.03|3.36|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|260978923500|237648458946|0|1585288360|94.02|0|
2025-03-20 12:01:57|usa_0006|GE|164|202412|202412|141|198912|202503|13.67|34.32|0|0|1.19|4.91|2.15|11.34|3.15|1|0|0|5.23|0.72|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|224151603900|219256603916|0|912723331|205.57|0|
2025-03-20 12:02:00|usa_0015|BAC|132|202412|202412|129|199212|202503|21.87|13.11|0|0|2.82|3.29|1.49|1.18|1.68|1.11|0|0|3|2.42|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|27825116200|320914116243|0|1728586060|42.21|0|
2025-03-20 12:02:02|usa_0007|JPM|164|202412|202412|137|199012|202503|14.55|12.11|0|0|2.34|4.06|1.43|2.06|1.73|1.32|0|0|3.72|2.01|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|276930929600|668939013844|0|2510662006|239.11|0|
2025-03-20 12:02:06|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.84|0|0|2.64|4.93|5.38|7.85|0.7|0.68|0|0|2.38|2.39|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|420791667900|395271667926|0|1322514435|168.57|0|
2025-03-20 12:02:06|usa_0016|KO|164|202412|202412|141|198912|202503|31.23|28.05|0|0|4.79|6.36|9.58|11.99|0.99|1.79|0|0|2.29|2.84|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|329440307700|298042560000|0|1350459022|69.28|0|
2025-03-20 12:02:11|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:02:10|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.59|0|0|3.9|2.35|4.64|1.68|0.48|0.72|0|0|3.2|6.45|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|192006991900|148531807900|0|1069695254|26.21|0|
2025-03-20 12:02:12|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.01|0|0|1.88|1.7|1.53|0.7|1.96|1.61|0|0|2.67|3.09|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-9134489600|134461510400|0|1103761671|71.44|0|
2025-03-20 12:02:14|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.88|0|0|1.1|1.54|2.04|1.9|0.27|0.16|0|0|3.87|4.02|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|306817183900|290206467815|0|1245161122|164.05|0|
2025-03-20 12:02:17|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-20 12:02:19|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.61|0|0|1.42|1.38|3.71|1.86|2.01|1.45|0|0|4.92|6.11|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|326132393800|184973347988|0|1040118699|43.94|0|
2025-03-20 12:02:23|usa_0012|DIS|164|202412|202412|150|198709|202503|59.31|32.67|0|0|2.44|1.98|3.02|1.78|0.5|0.44|0|0|0.9|0.95|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|225931148800|180917072397|0|986893726|100.29|0|
2025-03-20 12:02:22|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.94|3.44|1.05|0.19|0.5|0|0|1.79|2.07|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|138150600000|104439600000|0|3098837701|24.12|0|
2025-03-20 12:02:27|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.01|0|0|1.33|1.58|1.87|1.85|0.89|1.18|0|0|6.16|4.14|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|328749431700|192601035220|0|1153553090|26.84|0|
2025-03-20 12:02:27|usa_0021|GILD|138|202412|202412|93|200112|202503|50.71|290.57|0|0|18.08|4.7|7.45|6.93|0.67|1.38|0|0|3.3|2.88|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|148946159200|133986046909|0|1007587053|107.51|0|
2025-03-20 12:02:31|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.97|0|0|3.95|3.72|6.05|5.13|0.46|0.8|0|0|3.03|3.36|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|260978923500|237648458946|0|1585288360|94.02|0|
2025-03-20 12:02:32|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.7|0|0|2.49|1.14|2.72|1.59|0.68|1.16|0|0|1.21|3.44|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228942105600|136699767576|0|973802294|36.09|0|
2025-03-20 12:02:35|usa_0015|BAC|132|202412|202412|129|199212|202503|21.87|13.11|0|0|2.82|3.29|1.49|1.18|1.68|1.11|0|0|3|2.42|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|27825116200|320914116243|0|1728586060|42.21|0|
2025-03-20 12:02:38|usa_0023|GOOGL|85|202412|202412|82|200409|202503|53.51|20.36|0|0|11.64|5.93|6.88|6.15|0.04|0.03|0|0|0.29|0.49|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1913045100000|2001260790000|0|5536323539|163.89|0|
2025-03-20 12:02:41|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.04|20.66|0|0|6.42|6.02|5.14|6.24|0.04|0.03|0|0|0.29|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1942179200000|2030445080000|0|3511377505|166.28|0|
2025-03-20 12:02:40|usa_0016|KO|164|202412|202412|141|198912|202503|31.23|28.05|0|0|4.79|6.36|9.58|11.99|0.99|1.79|0|0|2.29|2.84|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|329440307700|298042560000|0|1350459022|69.28|0|
2025-03-20 12:02:45|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:02:43|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|39.36|0|0|1.6|3.75|5.61|8.57|1.62|2.01|0|0|2.71|2.65|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|274407510200|233693729329|0|1166451554|252.29|0|
2025-03-20 12:02:45|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.01|0|0|1.88|1.7|1.53|0.7|1.96|1.61|0|0|2.67|3.09|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-9134489600|134461510400|0|1103761671|71.44|0|
2025-03-20 12:02:48|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.31|0|0|2.19|2.22|7.69|11.26|1.43|2.46|0|0|2.11|3.66|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|238302835400|203205290790|0|1119596168|148.11|0|
2025-03-20 12:02:49|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.56|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-20 12:02:53|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.82|35.36|0|0|4.44|3.29|105.32|7.25|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2023701006900|2071355220000|0|8704117274|195.54|0|
2025-03-20 12:02:54|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.94|3.44|1.05|0.19|0.5|0|0|1.79|2.07|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|138150600000|104439600000|0|3098837701|24.12|0|
2025-03-20 12:02:57|usa_0028|ORCL|165|202412|202412|139|199003|202412|27.88|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-03-20 12:02:58|usa_0021|GILD|138|202412|202412|93|200112|202503|50.71|290.57|0|0|18.08|4.7|7.45|6.93|0.67|1.38|0|0|3.3|2.88|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|148946159200|133986046909|0|1007587053|107.51|0|
2025-03-20 12:03:02|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-20 12:03:02|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.7|0|0|2.49|1.14|2.72|1.59|0.68|1.16|0|0|1.21|3.44|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228942105600|136699767576|0|973802294|36.09|0|
2025-03-20 12:03:06|usa_0030|V|75|202412|202412|66|200809|202503|34.2|34.26|0|0|13.46|18.6|8.07|17.53|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|662791968600|656182284807|0|2325294980|339.87|0|
2025-03-20 12:03:07|usa_0023|GOOGL|85|202412|202412|82|200409|202503|53.51|20.36|0|0|11.64|5.93|6.88|6.15|0.04|0.03|0|0|0.29|0.49|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1913045100000|2001260790000|0|5536323539|163.89|0|
2025-03-20 12:03:09|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.04|20.66|0|0|6.42|6.02|5.14|6.24|0.04|0.03|0|0|0.29|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1942179200000|2030445080000|0|3511377505|166.28|0|
2025-03-20 12:03:09|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.65|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|824344840000|0|0|0||0|
2025-03-20 12:03:12|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|39.36|0|0|1.6|3.75|5.61|8.57|1.62|2.01|0|0|2.71|2.65|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|274407510200|233693729329|0|1166451554|252.29|0|
2025-03-20 12:03:15|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.21|0|0|4.61|6.34|128.19|1328.82|1.77|-3.89|0|0|4.75|3.44|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|283257917400|239897127624|0|1074461540|154.29|0|
2025-03-20 12:03:16|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.31|0|0|2.19|2.22|7.69|11.26|1.43|2.46|0|0|2.11|3.66|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|238302835400|203205290790|0|1119596168|148.11|0|
2025-03-20 12:03:18|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.82|0|0|7.68|5.1|9.16|28.86|1.78|10.23|0|0|2.38|2.89|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|217748447200|169557750000|0|979180766|315.75|0|
2025-03-20 12:03:20|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.82|35.36|0|0|4.44|3.29|105.32|7.25|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2023701006900|2071355220000|0|8704117274|195.54|0|
2025-03-20 12:03:23|usa_0028|ORCL|165|202412|202412|139|199003|202412|27.88|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-03-20 12:03:23|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.55|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.92|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|141067595200|85566600000|0|700337662|67.91|0|
2025-03-20 12:03:27|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-20 12:03:31|usa_0030|V|75|202412|202412|66|200809|202503|34.2|34.26|0|0|13.46|18.6|8.07|17.53|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|662791968600|656182284807|0|2325294980|339.87|0|
2025-03-20 12:03:29|usa_0035|UNH|160|202412|202412|157|198512|202503|20.77|32.46|0|0|1.06|1.16|4.13|4.97|0.51|0.83|0|0|0.62|1.67|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|518007229400|460428000000|0|2584420574|503.2|0|
2025-03-20 12:03:34|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.65|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|824344840000|0|0|0||0|
2025-03-20 12:03:34|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|16.91|0|0|6.77|4.39|8.1|6.51|0.96|0.54|0|0|2|2.15|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|175307560000|175035560000|0|1306483398|158.26|0|
2025-03-20 12:03:38|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.21|0|0|4.61|6.34|128.19|1328.82|1.77|-3.89|0|0|4.75|3.44|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|283257917400|239897127624|0|1074461540|154.29|0|
2025-03-20 12:03:38|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.21|0|0|2.67|1.63|3.64|2.64|0.48|0.57|0|0|2.22|2.7|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|64487855700|57546934432|0|578391821|41.08|0|
2025-03-20 12:03:40|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.82|0|0|7.68|5.1|9.16|28.86|1.78|10.23|0|0|2.38|2.89|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|217748447200|169557750000|0|979180766|315.75|0|
2025-03-20 12:03:44|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.55|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.92|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|141067595200|85566600000|0|700337662|67.91|0|
2025-03-20 12:03:43|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|156820842900|129329717706|0|1281523912|172.62|0|
2025-03-20 12:03:48|usa_0035|UNH|160|202412|202412|157|198512|202503|20.77|32.46|0|0|1.06|1.16|4.13|4.97|0.51|0.83|0|0|0.62|1.67|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|518007229400|460428000000|0|2584420574|503.2|0|
2025-03-20 12:03:48|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-20 12:03:52|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|16.91|0|0|6.77|4.39|8.1|6.51|0.96|0.54|0|0|2|2.15|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|175307560000|175035560000|0|1306483398|158.26|0|
2025-03-20 12:03:53|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.29|0|0|2.03|3.19|4.91|21.65|0.7|3.4|0|0|3.38|1.85|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88545709000|82652244663|0|618420531|153.21|0|
2025-03-20 12:03:58|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:03:56|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.21|0|0|2.67|1.63|3.64|2.64|0.48|0.57|0|0|2.22|2.7|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|64487855700|57546934432|0|578391821|41.08|0|
2025-03-20 12:04:00|usa_0042|ACT|18|202412|202412|14|202109|202503|6.78|7.77|0|0|3.79|4.44|0.96|1.03|0.17|0.15|0|0|2.06|2.18|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3769131900|5169672920|0|8237609|33.94|0|
2025-03-20 12:04:01|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|156820842900|129329717706|0|1281523912|172.62|0|
2025-03-20 12:04:02|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.52|6.11|7.46|0.6|3.04|0|0|3.52|4.03|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|160764065000|121902320000|0|754759342|60.08|0|
2025-03-20 12:04:05|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-20 12:04:07|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.85|0|0|2.97|4.87|7.47|27.6|0.95|-11.14|0|0|13.02|6.9|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|119822839700|97973277605|0|499503751|57.95|0|
2025-03-20 12:04:10|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.29|0|0|2.03|3.19|4.91|21.65|0.7|3.4|0|0|3.38|1.85|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88545709000|82652244663|0|618420531|153.21|0|
2025-03-20 12:04:14|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:04:15|usa_0042|ACT|18|202412|202412|14|202109|202503|6.78|7.77|0|0|3.79|4.44|0.96|1.03|0.17|0.15|0|0|2.06|2.18|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3769131900|5169672920|0|8237609|33.94|0|
2025-03-20 12:04:13|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.64|0|0|9.48|2.13|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24622602100|20609080599|0|247994676|141.43|0|
2025-03-20 12:04:17|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.52|6.11|7.46|0.6|3.04|0|0|3.52|4.03|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|160764065000|121902320000|0|754759342|60.08|0|
2025-03-20 12:04:17|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.32|0|0|2.46|5.93|3.12|8.46|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|173003262100|142836600907|0|597687003|236.39|0|
2025-03-20 12:04:21|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.85|0|0|2.97|4.87|7.47|27.6|0.95|-11.14|0|0|13.02|6.9|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|119822839700|97973277605|0|499503751|57.95|0|
2025-03-20 12:04:23|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.86|88.44|0|0|4.5|6.68|24.52|112.69|4.11|20.19|0|0|3.76|2.96|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|436324577500|374675798250|0|1228870306|212.25|0|
2025-03-20 12:04:25|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.64|0|0|9.48|2.13|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24622602100|20609080599|0|247994676|141.43|0|
2025-03-20 12:04:25|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.95|0|0|3.69|8.55|5.73|153.06|-0.66|-10.12|0|0|1.76|2.24|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|256621400800|219509184000|0|1145413992|306.92|0|
2025-03-20 12:04:31|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:04:29|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.32|0|0|2.46|5.93|3.12|8.46|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|173003262100|142836600907|0|597687003|236.39|0|
2025-03-20 12:04:32|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.6|0|0|11.65|17.64|27.69|75.37|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|498241809800|489664606000|0|1375211359|536.09|0|
2025-03-20 12:04:33|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.86|88.44|0|0|4.5|6.68|24.52|112.69|4.11|20.19|0|0|3.76|2.96|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|436324577500|374675798250|0|1228870306|212.25|0|
2025-03-20 12:04:35|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.95|0|0|3.69|8.55|5.73|153.06|-0.66|-10.12|0|0|1.76|2.24|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|256621400800|219509184000|0|1145413992|306.92|0|
2025-03-20 12:04:39|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:04:35|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-20 12:04:40|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.6|0|0|11.65|17.64|27.69|75.37|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|498241809800|489664606000|0|1375211359|536.09|0|
2025-03-20 12:04:40|usa_0052|GS|104|202409|202409|101|199909|202412|13.71|13.74|0|0|2.56|3.47|1.58|1.6|3.92|2.79|0|0|1.3|2.11|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|309105816300|173911816260|0|1633591481|557.34|0|
2025-03-20 12:04:43|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-20 12:04:44|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.01|0|0|1.05|2.19|1.68|1.99|0.76|0.36|0|0|3.93|3.08|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|146200285700|129283572711|0|929202382|101.33|0|
2025-03-20 12:04:47|usa_0052|GS|104|202409|202409|101|199909|202412|13.71|13.74|0|0|2.56|3.47|1.58|1.6|3.92|2.79|0|0|1.3|2.11|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|309105816300|173911816260|0|1633591481|557.34|0|
2025-03-20 12:04:50|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|23.96|0|0|1.52|3.55|3.9|7.28|0.76|1.67|0|0|2.56|2.12|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|156293515900|135580770000|0|1037230663|208.65|0|
2025-03-20 12:04:51|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.01|0|0|1.05|2.19|1.68|1.99|0.76|0.36|0|0|3.93|3.08|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|146200285700|129283572711|0|929202382|101.33|0|
2025-03-20 12:04:55|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|23.96|0|0|1.52|3.55|3.9|7.28|0.76|1.67|0|0|2.56|2.12|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|156293515900|135580770000|0|1037230663|208.65|0|
2025-03-20 12:04:54|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.66|2.04|1.17|0.94|0.21|0|0|3.02|1.91|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-21180761200|50711303770|0|434848656|83.66|0|
2025-03-20 12:05:00|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-20 12:04:59|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.66|2.04|1.17|0.94|0.21|0|0|3.02|1.91|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-21180761200|50711303770|0|434848656|83.66|0|
2025-03-20 12:05:07|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-20 12:05:06|usa_0057|USB|164|202412|202412|141|198912|202503|16.18|11.26|0|0|5.44|2.44|4.66|1.29|1.68|1.12|0|0|2.63|4.64|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-3394001500|66572097548|0|424112499|42.68|0|
2025-03-20 12:05:11|usa_0057|USB|164|202412|202412|141|198912|202503|16.18|11.26|0|0|5.44|2.44|4.66|1.29|1.68|1.12|0|0|2.63|4.64|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-3394001500|66572097548|0|424112499|42.68|0|
2025-03-20 12:05:12|usa_0058|EBAY|108|202412|202412|105|199812|202503|3017.75|16.84|0|0|324.53|3.27|81.32|6.07|0.72|1.44|0|0|1.55|1.64|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|32850200000|31651200000|0|367789574|67.2|0|
2025-03-20 12:05:16|usa_0058|EBAY|108|202412|202412|105|199812|202503|3017.75|16.84|0|0|324.53|3.27|81.32|6.07|0.72|1.44|0|0|1.55|1.64|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|32850200000|31651200000|0|367789574|67.2|0|
2025-03-20 12:05:16|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.55|32|0|0|3.79|3.12|9.16|67.38|-0.09|-2.08|0|0|1.64|2.38|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|124284305800|112660002000|0|982902759|99.19|0|
2025-03-20 12:05:19|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.55|32|0|0|3.79|3.12|9.16|67.38|-0.09|-2.08|0|0|1.64|2.38|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|124284305800|112660002000|0|982902759|99.19|0|
2025-03-20 12:05:21|usa_0060|AXP|164|202412|202412|145|198812|202503|17.08|19.32|0|0|2.09|2.93|3.73|6.27|3.35|1.69|0|0|1.97|1.03|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|199339286200|189755286175|0|801851561|270.65|0|
2025-03-20 12:05:26|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:05:23|usa_0060|AXP|164|202412|202412|145|198812|202503|17.08|19.32|0|0|2.09|2.93|3.73|6.27|3.35|1.69|0|0|1.97|1.03|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|199339286200|189755286175|0|801851561|270.65|0|
2025-03-20 12:05:28|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:05:27|usa_0062|LLY|164|202412|202412|141|198912|202503|34.1|71.48|0|0|5.26|16.8|11.5|52.97|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|782077771700|751248281380|0|3034438830|837.01|0|
2025-03-20 12:05:29|usa_0062|LLY|164|202412|202412|141|198912|202503|34.1|71.48|0|0|5.26|16.8|11.5|52.97|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|782077771700|751248281380|0|3034438830|837.01|0|
2025-03-20 12:05:33|usa_0063|ABT|164|202412|202412|137|199012|202503|24.35|16.66|0|0|2.48|5.31|3.45|4.64|0.51|0.3|0|0|3.53|1.76|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|227382487600|220652959160|0|851356560|127.42|0|
2025-03-20 12:05:33|usa_0063|ABT|164|202412|202412|137|199012|202503|24.35|16.66|0|0|2.48|5.31|3.45|4.64|0.51|0.3|0|0|3.53|1.76|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|227382487600|220652959160|0|851356560|127.42|0|
2025-03-20 12:05:39|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|23.95|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|0|0|0||0|
2025-03-20 12:05:39|usa_0064|NKE|164|202409|202409|139|199003|202412|35.87|23.95|0|0|1.99|2.45|5.66|8.37|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3290171233|9761000000|0|116748049700|0|0|0||0|
2025-03-20 12:05:44|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.38|0|0|1.71|1.1|20.49|6|3.74|1.27|0|0|2.63|5.56|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|115330584800|100307633000|0|644677287|117.47|0|
2025-03-20 12:05:44|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.38|0|0|1.71|1.1|20.49|6|3.74|1.27|0|0|2.63|5.56|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|115330584800|100307633000|0|644677287|117.47|0|
2025-03-20 12:05:48|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-03-20 12:05:49|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-03-20 12:05:53|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.68|11.34|0|0|1.5|1.63|1.79|2.09|0.69|0.63|0|0|1.54|1.02|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|28198473000|24053956044|0|213935516|52.94|0|
2025-03-20 12:05:53|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.68|11.34|0|0|1.5|1.63|1.79|2.09|0.69|0.63|0|0|1.54|1.02|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|28198473000|24053956044|0|213935516|52.94|0|
2025-03-20 12:05:55|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|25.69|0|0|2.61|3.7|69.92|346.2|-16.76|37.5|0|0|2.12|2.21|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|80580352000|73489255868|0|460334195|90.44|0|
2025-03-20 12:05:55|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|25.69|0|0|2.61|3.7|69.92|346.2|-16.76|37.5|0|0|2.12|2.21|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|80580352000|73489255868|0|460334195|90.44|0|
2025-03-20 12:06:00|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|18.71|0|0|1.85|2.37|1.99|3.07|0.67|0.66|0|0|2.45|2.8|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|99209612800|84341062400|0|706728036|64|0|
2025-03-20 12:06:00|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|18.71|0|0|1.85|2.37|1.99|3.07|0.67|0.66|0|0|2.45|2.8|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|99209612800|84341062400|0|706728036|64|0|
2025-03-20 12:06:04|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|35.02|0|0|3.95|10.68|5.11|9.79|0.36|0.8|0|0|1.55|2.93|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|171459919400|165604504884|0|1122386821|181.74|0|
2025-03-20 12:06:03|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|35.02|0|0|3.95|10.68|5.11|9.79|0.36|0.8|0|0|1.55|2.93|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|171459919400|165604504884|0|1122386821|181.74|0|
2025-03-20 12:06:08|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.97|0|0|0.21|0.22|1.72|0.9|2.79|3.54|0|0|6.98|7.37|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160505263100|40308233616|0|1120599870|10.17|0|
2025-03-20 12:06:08|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.97|0|0|0.21|0.22|1.72|0.9|2.79|3.54|0|0|6.98|7.37|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160505263100|40308233616|0|1120599870|10.17|0|
2025-03-20 12:06:13|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|19.66|0|0|1.79|1.74|1.93|1.74|0.81|0.74|0|0|4.44|1.88|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|76841895300|45008445680|0|579242057|47.96|0|
2025-03-20 12:06:13|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|19.66|0|0|1.79|1.74|1.93|1.74|0.81|0.74|0|0|4.44|1.88|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|76841895300|45008445680|0|579242057|47.96|0|
2025-03-20 12:06:19|usa_0076|ACN|93|202409|202409|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|225591812400|0|0|0||0|
2025-03-20 12:06:19|usa_0076|ACN|93|202409|202409|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4494574043|8311205000|0|225591812400|0|0|0||0|
2025-03-20 12:06:22|usa_0077|SPG|128|202412|202412|121|199412|202503|43.94|22.7|0|0|6.25|9.01|16.74|18.53|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77274020900|53770630880|0|274632421|164.8|0|
2025-03-20 12:06:22|usa_0077|SPG|128|202412|202412|121|199412|202503|43.94|22.7|0|0|6.25|9.01|16.74|18.53|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77274020900|53770630880|0|274632421|164.8|0|
2025-03-20 12:06:26|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-20 12:06:26|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-20 12:06:31|usa_0079|DOW|28|202412|202412|24|201903|202503|20.53|23.69|0|0|0.81|0.61|2.18|1.51|0.94|0.89|0|0|5.65|7.53|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39886508400|26167360032|0|260821144|37.19|0|
2025-03-20 12:06:32|usa_0079|DOW|28|202412|202412|24|201903|202503|20.53|23.69|0|0|0.81|0.61|2.18|1.51|0.94|0.89|0|0|5.65|7.53|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39886508400|26167360032|0|260821144|37.19|0|
2025-03-20 12:06:33|usa_0080|GM|64|202412|202412|58|201009|202503|10.76|7.79|0|0|0.37|0.3|1.27|0.79|1.57|2.06|0|0|3.18|0.96|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|154654144600|49790000000|0|643357195|49.79|0|
2025-03-20 12:06:33|usa_0080|GM|64|202412|202412|58|201009|202503|10.76|7.79|0|0|0.37|0.3|1.27|0.79|1.57|2.06|0|0|3.18|0.96|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|154654144600|49790000000|0|643357195|49.79|0|
2025-03-20 12:06:36|usa_0082|KMI|61|202412|202412|56|201103|202503|89.63|23.8|0|0|2.9|4.09|2.37|2.03|1.86|1.04|0|0|5.11|4.13|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|94798669600|61872891230|0|384693231|27.85|0|
2025-03-20 12:06:36|usa_0082|KMI|61|202412|202412|56|201103|202503|89.63|23.8|0|0|2.9|4.09|2.37|2.03|1.86|1.04|0|0|5.11|4.13|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|94798669600|61872891230|0|384693231|27.85|0|
2025-03-20 12:06:39|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|15.09|0|0|1.94|3.35|1.61|2.04|3.61|2.97|0|0|2.75|3.02|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|414303743700|193300743660|0|861081857|119.85|0|
2025-03-20 12:06:39|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|15.09|0|0|1.94|3.35|1.61|2.04|3.61|2.97|0|0|2.75|3.02|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|414303743700|193300743660|0|861081857|119.85|0|
2025-03-20 12:06:44|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.14|0|0|1.09|1.58|23.49|17.49|3.23|3.2|0|0|2.37|2.74|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|128547835200|110108700000|0|774269148|470.55|0|
2025-03-20 12:06:44|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.14|0|0|1.09|1.58|23.49|17.49|3.23|3.2|0|0|2.37|2.74|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|128547835200|110108700000|0|774269148|470.55|0|
2025-03-20 12:06:47|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.89|0|0|1.74|3.03|1.26|1.88|1.08|1.68|0|0|6.36|3.49|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178700561900|92584560000|0|495858298|119.31|0|
2025-03-20 12:06:47|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.89|0|0|1.74|3.03|1.26|1.88|1.08|1.68|0|0|6.36|3.49|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178700561900|92584560000|0|495858298|119.31|0|
2025-03-20 12:06:53|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.36|0|0|2.34|4.64|2.42|3.94|0.62|0.63|0|0|0.32|0.31|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|221367978700|197397204863|0|974654329|518.41|0|
2025-03-20 12:06:53|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.36|0|0|2.34|4.64|2.42|3.94|0.62|0.63|0|0|0.32|0.31|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|221367978700|197397204863|0|974654329|518.41|0|
2025-03-20 12:06:57|usa_0089|TGT|164|202412|202412|152|198612|202412|18.23|15.57|0|0|0.61|0.6|3.34|4.31|1.2|1.09|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|74370003100|0|0|0||0|
2025-03-20 12:06:58|usa_0089|TGT|164|202412|202412|152|198612|202412|18.23|15.57|0|0|0.61|0.6|3.34|4.31|1.2|1.09|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|74370003100|0|0|0||0|
2025-03-20 12:07:03|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.13|0|0|4.13|3.04|2.93|2.36|0.39|0.16|0|0|0.87|2.97|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|66803551900|69617629990|0|428812475|124.94|0|
2025-03-20 12:07:03|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.13|0|0|4.13|3.04|2.93|2.36|0.39|0.16|0|0|0.87|2.97|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|66803551900|69617629990|0|428812475|124.94|0|
2025-03-20 12:07:07|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|39.82|0|0|2.19|6.49|2.25|3.03|0.51|0.32|0|0|0.36|0.51|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|164208903600|151197966000|0|1032366010|210.26|0|
2025-03-20 12:07:07|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|39.82|0|0|2.19|6.49|2.25|3.03|0.51|0.32|0|0|0.36|0.51|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|164208903600|151197966000|0|1032366010|210.26|0|
2025-03-20 12:07:12|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|30.39|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.99|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90451411100|83597778979|0|603456556|663.79|0|
2025-03-20 12:07:12|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|30.39|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.99|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90451411100|83597778979|0|603456556|663.79|0|
2025-03-20 12:07:15|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|0|0|0||0|
2025-03-20 12:07:15|usa_0093|FDX|164|202409|202409|161|198409|202412|37.19|16.76|0|0|0.71|0.74|2.34|2.39|0.61|0.76|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1942010020|5029000000|0|78315622700|0|0|0||0|
2025-03-20 12:07:20|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.34|0|0|0.9|2.55|3.17|8.3|2.42|1.98|0|0|3.07|1.63|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|193463333800|161837333840|0|870675795|338.62|0|
2025-03-20 12:07:20|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.34|0|0|0.9|2.55|3.17|8.3|2.42|1.98|0|0|3.07|1.63|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|193463333800|161837333840|0|870675795|338.62|0|
2025-03-20 12:07:26|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.64|0|0|2.95|3.34|1.58|1.26|1.78|1.13|0|0|3.44|3.65|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|74874153000|68825728710|0|365634283|173.83|0|
2025-03-20 12:07:25|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.64|0|0|2.95|3.34|1.58|1.26|1.78|1.13|0|0|3.44|3.65|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|74874153000|68825728710|0|365634283|173.83|0|
2025-03-20 12:07:30|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.92|0|0|0.7|0.84|0.98|2.06|0.42|0.68|0|0|2.28|2.63|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-25047451400|57218305522|0|295466409|83.02|0|
2025-03-20 12:07:31|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.92|0|0|0.7|0.84|0.98|2.06|0.42|0.68|0|0|2.28|2.63|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-25047451400|57218305522|0|295466409|83.02|0|
2025-03-20 12:07:34|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-20 12:07:33|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-20 12:07:38|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|22.79|0|0|5.52|7.11|3.27|3.13|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|148202212100|148320682594|0|828119871|957.23|0|
2025-03-20 12:07:38|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|22.79|0|0|5.52|7.11|3.27|3.13|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|148202212100|148320682594|0|828119871|957.23|0|
2025-03-20 12:07:41|usa_0099|BK|164|202412|202412|137|199012|202503|16.49|14.44|0|0|3.35|3.44|2.11|1.63|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-52000989800|60213377170|0|388854829|83.9|0|
2025-03-20 12:07:41|usa_0099|BK|164|202412|202412|137|199012|202503|16.49|14.44|0|0|3.35|3.44|2.11|1.63|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-52000989800|60213377170|0|388854829|83.9|0|
2025-03-20 12:07:46|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.89|0|0|1.89|1.69|1.99|1.08|1.94|0.74|0|0|1.18|1.39|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|63722161000|65800349780|0|773313818|172.6|0|
2025-03-20 12:07:46|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.89|0|0|1.89|1.69|1.99|1.08|1.94|0.74|0|0|1.18|1.39|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|63722161000|65800349780|0|773313818|172.6|0|
2025-03-20 12:07:50|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|20.92|0|0|2.44|5.87|2.29|2.89|1.23|1.64|0|0|3.96|3|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|236626354200|145018500000|0|825014582|70.5|0|
2025-03-20 12:07:50|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|20.92|0|0|2.44|5.87|2.29|2.89|1.23|1.64|0|0|3.96|3|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|236626354200|145018500000|0|825014582|70.5|0|
2025-03-20 12:07:55|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:07:55|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:07:56|usa_0104|PSX|57|202412|202412|52|201203|202503|15.67|26.11|0|0|0.36|0.38|1.8|1.92|0.48|0.73|0|0|3.33|3.57|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|71972080700|52682684100|0|524963892|129|0|
2025-03-20 12:07:56|usa_0104|PSX|57|202412|202412|52|201203|202503|15.67|26.11|0|0|0.36|0.38|1.8|1.92|0.48|0.73|0|0|3.33|3.57|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|71972080700|52682684100|0|524963892|129|0|
2025-03-20 12:07:58|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:07:59|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:07:59|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.16|0|0|3.47|6.52|7.43|23.94|0.28|0.78|0|0|1.7|1.97|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|123335056200|121577651000|0|537969054|298.79|0|
2025-03-20 12:07:59|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.16|0|0|3.47|6.52|7.43|23.94|0.28|0.78|0|0|1.7|1.97|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|123335056200|121577651000|0|537969054|298.79|0|
2025-03-20 12:08:04|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.37|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-20 12:08:04|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.37|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-20 12:08:07|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.65|0|0|1.02|1.57|2.69|3.28|0.4|0.4|0|0|2.13|2.12|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|79510903900|72443143785|0|464434305|267.97|0|
2025-03-20 12:08:07|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.65|0|0|1.02|1.57|2.69|3.28|0.4|0.4|0|0|2.13|2.12|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|79510903900|72443143785|0|464434305|267.97|0|
2025-03-20 12:08:12|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.34|0|0|2.18|3.19|2.25|1.78|1.64|1.52|0|0|4.93|4.86|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|91942093000|46783320000|0|271551392|54.91|0|
2025-03-20 12:08:13|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.34|0|0|2.18|3.19|2.25|1.78|1.64|1.52|0|0|4.93|4.86|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|91942093000|46783320000|0|271551392|54.91|0|
2025-03-20 12:08:18|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:08:18|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:08:19|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.5|0|0|1.71|2.35|42.22|55.14|1.07|8.86|0|0|3.08|3.52|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|52876754400|46335451050|0|293626149|139.65|0|
2025-03-20 12:08:19|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.5|0|0|1.71|2.35|42.22|55.14|1.07|8.86|0|0|3.08|3.52|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|52876754400|46335451050|0|293626149|139.65|0|
2025-03-20 12:08:24|usa_0113|AMT|112|202412|202412|73|200612|202503|99.13|44.53|0|0|15.44|9.26|8.76|29.54|2.94|10.79|0|0|1.92|3.03|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|140692372400|99908025216|0|573704244|213.76|0|
2025-03-20 12:08:24|usa_0113|AMT|112|202412|202412|73|200612|202503|99.13|44.53|0|0|15.44|9.26|8.76|29.54|2.94|10.79|0|0|1.92|3.03|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|140692372400|99908025216|0|573704244|213.76|0|
2025-03-20 12:08:27|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|26.82|0|0|1.97|3.67|3.82|3.09|0.57|0.37|0|0|2.64|1.87|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|74054721000|63376721000|0|322775445|112.39|0|
2025-03-20 12:08:27|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|26.82|0|0|1.97|3.67|3.82|3.09|0.57|0.37|0|0|2.64|1.87|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|74054721000|63376721000|0|322775445|112.39|0|
2025-03-20 12:08:32|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.46|0|0|1.67|3.69|1.94|2.96|1.44|1.95|0|0|6.79|3.21|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|165493477100|98470400000|0|454692296|89.6|0|
2025-03-20 12:08:33|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.46|0|0|1.67|3.69|1.94|2.96|1.44|1.95|0|0|6.79|3.21|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|165493477100|98470400000|0|454692296|89.6|0|
2025-03-20 12:08:38|usa_0116|KR|160|202412|202412|153|198609|202412|37.19|17.84|0|0|0.21|0.32|3.83|5.2|0.57|2.16|0|0|2.11|1.91|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|55719840000|43085840000|0|425041908|65.48|0|
2025-03-20 12:08:37|usa_0116|KR|160|202412|202412|153|198609|202412|37.19|17.84|0|0|0.21|0.32|3.83|5.2|0.57|2.16|0|0|2.11|1.91|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|55719840000|43085840000|0|425041908|65.48|0|
2025-03-20 12:08:43|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.86|0|0|1.26|0.97|3.02|2.07|0.63|0.72|0|0|2.03|2.71|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26736737300|21769440000|0|259874209|25.08|0|
2025-03-20 12:08:43|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.86|0|0|1.26|0.97|3.02|2.07|0.63|0.72|0|0|2.03|2.71|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26736737300|21769440000|0|259874209|25.08|0|
2025-03-20 12:08:49|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.44|17.66|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.26|1.52|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38066070700|39431700000|0|355586008|79.66|0|
2025-03-20 12:08:49|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.44|17.66|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.26|1.52|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38066070700|39431700000|0|355586008|79.66|0|
2025-03-20 12:08:52|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.5|0.93|1.88|0|0|3.53|2.7|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28863296300|17417511657|0|169270884|34.09|0|
2025-03-20 12:08:52|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.5|0.93|1.88|0|0|3.53|2.7|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28863296300|17417511657|0|169270884|34.09|0|
2025-03-20 12:08:57|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-03-20 12:08:57|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-03-20 12:09:01|usa_0122|LYB|61|202412|202412|53|201112|202503|10.93|17.75|0|0|0.87|0.6|3.44|1.91|0.94|0.89|0|0|4|7.28|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31725047100|23857722668|0|184259707|73.66|0|
2025-03-20 12:09:01|usa_0122|LYB|61|202412|202412|53|201112|202503|10.93|17.75|0|0|0.87|0.6|3.44|1.91|0.94|0.89|0|0|4|7.28|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31725047100|23857722668|0|184259707|73.66|0|
2025-03-20 12:09:04|usa_0123|WMB|164|202412|202412|161|198412|202503|41.82|32.59|0|0|1.87|6.91|2.67|5.83|2|2.16|0|0|4.42|3.25|0|0|0|0|0|0|0|0|0|0|850850000|60000000|0|101622986900|72311779976|0|468869175|59.32|0|
2025-03-20 12:09:04|usa_0123|WMB|164|202412|202412|161|198412|202503|41.82|32.59|0|0|1.87|6.91|2.67|5.83|2|2.16|0|0|4.42|3.25|0|0|0|0|0|0|0|0|0|0|850850000|60000000|0|101622986900|72311779976|0|468869175|59.32|0|
2025-03-20 12:09:09|usa_0125|PRU|92|202412|202412|89|200212|202503|17.78|14.82|0|0|0.75|0.56|1.03|1.41|0.72|0.77|0|0|2.9|4.75|0|0|0|0|0|0|0|0|0|0|203475942529|66393000000|0|-3409520000|39222201540|0|201547501|110.62|0|
2025-03-20 12:09:10|usa_0125|PRU|92|202412|202412|89|200212|202503|17.78|14.82|0|0|0.75|0.56|1.03|1.41|0.72|0.77|0|0|2.9|4.75|0|0|0|0|0|0|0|0|0|0|203475942529|66393000000|0|-3409520000|39222201540|0|201547501|110.62|0|
2025-03-20 12:09:13|usa_0126|DAL|163|202412|202412|69|200712|202503|39.88|8.96|0|0|0.61|0.5|13.01|2.02|4.77|1.06|0|0|1.64|1.15|0|0|0|0|0|0|0|0|0|0|3132706294|3069000000|0|43969685500|30869066650|0|535079961|47.75|0|
2025-03-20 12:09:12|usa_0126|DAL|163|202412|202412|69|200712|202503|39.88|8.96|0|0|0.61|0.5|13.01|2.02|4.77|1.06|0|0|1.64|1.15|0|0|0|0|0|0|0|0|0|0|3132706294|3069000000|0|43969685500|30869066650|0|535079961|47.75|0|
2025-03-20 12:09:17|usa_0128|REGN|140|202412|202412|82|200409|202503|42.81|17.56|0|0|13|5.45|6.35|2.5|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1451716338|9012500000|0|66477455300|73702153356|0|624319631|672.36|0|
2025-03-20 12:09:17|usa_0128|REGN|140|202412|202412|82|200409|202503|42.81|17.56|0|0|13|5.45|6.35|2.5|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1451716338|9012500000|0|66477455300|73702153356|0|624319631|672.36|0|
2025-03-20 12:09:21|usa_0129|CI|164|202412|202412|161|198412|202503|21.53|26.21|0|0|0.62|0.37|1.77|2.14|0.43|0.78|0|0|1.9|1.78|0|0|0|0|0|0|0|0|0|0|16770305000|8215000000|0|111771273200|87839724870|0|570666438|320.83|0|
2025-03-20 12:09:25|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:09:21|usa_0129|CI|164|202412|202412|161|198412|202503|21.53|26.21|0|0|0.62|0.37|1.77|2.14|0.43|0.78|0|0|1.9|1.78|0|0|0|0|0|0|0|0|0|0|16770305000|8215000000|0|111771273200|87839724870|0|570666438|320.83|0|
2025-03-20 12:09:26|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:09:26|usa_0131|YUM|108|202412|202412|105|199812|202503|17.62|30.17|0|0|2.84|5.96|16.91|151.98|-0.04|-1.47|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|546703704|707000000|0|54520340300|43956614969|0|366406929|157.51|0|
2025-03-20 12:09:27|usa_0131|YUM|108|202412|202412|105|199812|202503|17.62|30.17|0|0|2.84|5.96|16.91|151.98|-0.04|-1.47|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|546703704|707000000|0|54520340300|43956614969|0|366406929|157.51|0|
2025-03-20 12:09:30|usa_0132|TRV|164|202412|202412|157|198512|202503|38.96|12.17|0|0|0.99|1.3|1.33|2.13|0.25|0.29|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37109131173|89131000000|0|-21849804900|59215112000|0|337206936|261.32|0|
2025-03-20 12:09:29|usa_0132|TRV|164|202412|202412|157|198512|202503|38.96|12.17|0|0|0.99|1.3|1.33|2.13|0.25|0.29|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37109131173|89131000000|0|-21849804900|59215112000|0|337206936|261.32|0|
2025-03-20 12:09:35|usa_0133|GIS|164|202409|202409|156|198512|202412|18.98|13.18|0|0|1.59|1.73|15.55|3.63|2.03|1.58|0|0|3.04|3.94|0|0|0|0|0|0|0|0|0|0|510118367|2292800000|0|45892941400|0|0|0||0|
2025-03-20 12:09:34|usa_0133|GIS|164|202409|202409|156|198512|202412|18.98|13.18|0|0|1.59|1.73|15.55|3.63|2.03|1.58|0|0|3.04|3.94|0|0|0|0|0|0|0|0|0|0|510118367|2292800000|0|45892941400|0|0|0||0|
2025-03-20 12:09:39|usa_0134|AAL|164|202412|202412|46|201309|202503|10.84|10.07|0|0|0.4|0.16|16.24|77.48|-11.42|-7.66|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4211503378|6984000000|0|31040967900|7548859976|0|596998428|11.48|0|
2025-03-20 12:09:39|usa_0134|AAL|164|202412|202412|46|201309|202503|10.84|10.07|0|0|0.4|0.16|16.24|77.48|-11.42|-7.66|0|0|1.26|2.52|0|0|0|0|0|0|0|0|0|0|4211503378|6984000000|0|31040967900|7548859976|0|596998428|11.48|0|
2025-03-20 12:09:43|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:09:43|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:09:44|usa_0136|SCHW|152|202412|202412|141|198912|202503|31.25|26.33|0|0|4.87|7.36|4.79|3.64|0.44|0.93|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|72359185000|144171297141|0|1120524127|78.73|0|
2025-03-20 12:09:44|usa_0136|SCHW|152|202412|202412|141|198912|202503|31.25|26.33|0|0|4.87|7.36|4.79|3.64|0.44|0.93|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|72359185000|144171297141|0|1120524127|78.73|0|
2025-03-20 12:09:48|usa_0137|CSX|164|202412|202412|161|198412|202503|31.3|16.8|0|0|1.97|4.02|2.39|4.56|1.04|1.48|0|0|2.14|1.63|0|0|0|0|0|0|0|0|0|0|942668919|1005000000|0|74474121200|57138701272|0|422782609|30.07|0|
2025-03-20 12:09:48|usa_0137|CSX|164|202412|202412|161|198412|202503|31.3|16.8|0|0|1.97|4.02|2.39|4.56|1.04|1.48|0|0|2.14|1.63|0|0|0|0|0|0|0|0|0|0|942668919|1005000000|0|74474121200|57138701272|0|422782609|30.07|0|
2025-03-20 12:09:53|usa_0138|JCI|164|202412|202412|138|199009|202503|32.02|31.64|0|0|0.77|2.5|1.5|3.44|0.61|0.63|0|0|20.78|1.79|0|0|0|0|0|0|0|0|0|0|471223973|1237000000|0|64704938300|54756653238|0|423853514|82.89|0|
2025-03-20 12:09:53|usa_0138|JCI|164|202412|202412|138|199009|202503|32.02|31.64|0|0|0.77|2.5|1.5|3.44|0.61|0.63|0|0|20.78|1.79|0|0|0|0|0|0|0|0|0|0|471223973|1237000000|0|64704938300|54756653238|0|423853514|82.89|0|
2025-03-20 12:09:59|usa_0139|NOC|164|202412|202412|137|199012|202503|18.91|17.35|0|0|0.86|1.76|2.68|4.65|0.81|0.96|0|0|2.55|1.68|0|0|0|0|0|0|0|0|0|0|1506678082|4353000000|0|81489321700|71246807040|0|562778948|491.52|0|
2025-03-20 12:09:59|usa_0139|NOC|164|202412|202412|137|199012|202503|18.91|17.35|0|0|0.86|1.76|2.68|4.65|0.81|0.96|0|0|2.55|1.68|0|0|0|0|0|0|0|0|0|0|1506678082|4353000000|0|81489321700|71246807040|0|562778948|491.52|0|
2025-03-20 12:10:04|usa_0140|STT|164|202412|202412|141|198912|202503|16.89|10.95|0|0|2.92|2.11|2.36|1.16|0.88|1.3|0|0|1.63|3.21|0|0|0|0|0|0|0|0|0|0|62297218310|134550000000|0|-72715202500|26049625965|0|182115112|90.21|0|
2025-03-20 12:10:04|usa_0140|STT|164|202412|202412|141|198912|202503|16.89|10.95|0|0|2.92|2.11|2.36|1.16|0.88|1.3|0|0|1.63|3.21|0|0|0|0|0|0|0|0|0|0|62297218310|134550000000|0|-72715202500|26049625965|0|182115112|90.21|0|
2025-03-20 12:10:09|usa_0141|NSC|164|202412|202412|161|198412|202503|19.5|20.3|0|0|2.48|4.38|2.14|3.71|0.79|1.2|0|0|2.48|2.3|0|0|0|0|0|0|0|0|0|0|596677703|1641000000|0|68700025900|53108462394|0|285154624|234.66|0|
2025-03-20 12:10:10|usa_0141|NSC|164|202412|202412|161|198412|202503|19.5|20.3|0|0|2.48|4.38|2.14|3.71|0.79|1.2|0|0|2.48|2.3|0|0|0|0|0|0|0|0|0|0|596677703|1641000000|0|68700025900|53108462394|0|285154624|234.66|0|
2025-03-20 12:10:14|usa_0142|ETN|164|202412|202412|149|198712|202503|16.92|31.01|0|0|1.22|4.73|2.32|6.25|0.66|0.5|0|0|2.71|1.31|0|0|0|0|0|0|0|0|0|0|525108163|2080000000|0|122582520000|115732624000|0|1144908042|294.56|0|
2025-03-20 12:10:14|usa_0142|ETN|164|202412|202412|149|198712|202503|16.92|31.01|0|0|1.22|4.73|2.32|6.25|0.66|0.5|0|0|2.71|1.31|0|0|0|0|0|0|0|0|0|0|525108163|2080000000|0|122582520000|115732624000|0|1144908042|294.56|0|
2025-03-20 12:10:20|usa_0143|APD|164|202412|202412|142|198909|202503|39.26|17.07|0|0|2.33|5.44|2.89|3.92|0.7|0.87|0|0|2.32|2.41|0|0|0|0|0|0|0|0|0|0|883179054|1963000000|0|79961755800|65407855800|0|417319897|294|0|
2025-03-20 12:10:20|usa_0143|APD|164|202412|202412|142|198909|202503|39.26|17.07|0|0|2.33|5.44|2.89|3.92|0.7|0.87|0|0|2.32|2.41|0|0|0|0|0|0|0|0|0|0|883179054|1963000000|0|79961755800|65407855800|0|417319897|294|0|
2025-03-20 12:10:25|usa_0144|AVGO|67|202412|202412|59|201003|202412|45.66|106.28|0|0|6.35|19.05|6.49|14.86|1.18|0.95|0|0|2|0.98|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|1030149181600|0|0|0||0|
2025-03-20 12:10:25|usa_0144|AVGO|67|202412|202412|59|201003|202412|45.66|106.28|0|0|6.35|19.05|6.49|14.86|1.18|0.95|0|0|2|0.98|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|1030149181600|0|0|0||0|
2025-03-20 12:10:28|usa_0145|PPG|164|202412|202412|141|198912|202503|23.97|23.91|0|0|1.41|1.68|3.84|3.78|0.77|0.86|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|748418367|1358000000|0|30302452200|26004845490|0|230592288|113.1|0|
2025-03-20 12:10:28|usa_0145|PPG|164|202412|202412|141|198912|202503|23.97|23.91|0|0|1.41|1.68|3.84|3.78|0.77|0.86|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|748418367|1358000000|0|30302452200|26004845490|0|230592288|113.1|0|
2025-03-20 12:10:33|usa_0146|ITW|164|202412|202412|141|198912|202503|28.19|21.86|0|0|2.34|4.8|6.59|22.68|0.87|2.37|0|0|1.71|2.26|0|0|0|0|0|0|0|0|0|0|1051570714|948000000|0|82122440000|75334560000|0|305075611|256.24|0|
2025-03-20 12:10:33|usa_0146|ITW|164|202412|202412|141|198912|202503|28.19|21.86|0|0|2.34|4.8|6.59|22.68|0.87|2.37|0|0|1.71|2.26|0|0|0|0|0|0|0|0|0|0|1051570714|948000000|0|82122440000|75334560000|0|305075611|256.24|0|
2025-03-20 12:10:39|usa_0147|VLO|164|202412|202412|111|199706|202503|14.28|15.78|0|0|0.25|0.33|1.38|1.72|0.56|0.43|0|0|2.42|3.24|0|0|0|0|0|0|0|0|0|0|1788891110|4657000000|0|50902420100|42087420088|0|455689215|133.84|0|
2025-03-20 12:10:39|usa_0147|VLO|164|202412|202412|111|199706|202503|14.28|15.78|0|0|0.25|0.33|1.38|1.72|0.56|0.43|0|0|2.42|3.24|0|0|0|0|0|0|0|0|0|0|1788891110|4657000000|0|50902420100|42087420088|0|455689215|133.84|0|
2025-03-20 12:10:43|usa_0148|ADM|163|202412|202412|139|199006|202503|19.23|13|0|0|0.53|0.27|1.49|1.02|0.49|0.46|0|0|1.58|4.28|0|0|0|0|0|0|0|0|0|0|1118304075|857000000|0|32075654200|22432540000|0|202570157|46.93|0|
2025-03-20 12:10:43|usa_0148|ADM|163|202412|202412|139|199006|202503|19.23|13|0|0|0.53|0.27|1.49|1.02|0.49|0.46|0|0|1.58|4.28|0|0|0|0|0|0|0|0|0|0|1118304075|857000000|0|32075654200|22432540000|0|202570157|46.93|0|
2025-03-20 12:10:47|usa_0149|SYK|164|202412|202412|141|198912|202503|61.47|48.72|0|0|3.74|6.45|5.79|6.99|0.43|0.66|0|0|0.71|0.86|0|0|0|0|0|0|0|0|0|0|1653603378|4493000000|0|153359978800|144188270000|0|525928668|378.05|0|
2025-03-20 12:10:48|usa_0149|SYK|164|202412|202412|141|198912|202503|61.47|48.72|0|0|3.74|6.45|5.79|6.99|0.43|0.66|0|0|0.71|0.86|0|0|0|0|0|0|0|0|0|0|1653603378|4493000000|0|153359978800|144188270000|0|525928668|378.05|0|
2025-03-20 12:10:53|usa_0150|MMC|164|202412|202412|141|198912|202503|25.44|28.4|0|0|2.35|4.72|4.95|8.56|0.71|1.5|0|0|2.52|1.36|0|0|0|0|0|0|0|0|0|0|1018834932|2398000000|0|131964359900|114285409654|0|447365706|232.57|0|
2025-03-20 12:10:53|usa_0150|MMC|164|202412|202412|141|198912|202503|25.44|28.4|0|0|2.35|4.72|4.95|8.56|0.71|1.5|0|0|2.52|1.36|0|0|0|0|0|0|0|0|0|0|1018834932|2398000000|0|131964359900|114285409654|0|447365706|232.57|0|
2025-03-20 12:10:59|usa_0151|ALL|132|202412|202412|126|199309|202503|15.79|12.06|0|0|0.82|0.86|1.52|2.79|0.25|0.38|0|0|2.28|1.84|0|0|0|0|0|0|0|0|0|0|4356666667|5241000000|0|59065876600|54284342439|0|430868994|204.87|0|
2025-03-20 12:10:58|usa_0151|ALL|132|202412|202412|126|199309|202503|15.79|12.06|0|0|0.82|0.86|1.52|2.79|0.25|0.38|0|0|2.28|1.84|0|0|0|0|0|0|0|0|0|0|4356666667|5241000000|0|59065876600|54284342439|0|430868994|204.87|0|
2025-03-20 12:11:02|usa_0152|ECL|164|202412|202412|147|198806|202503|33.41|34.43|0|0|2.14|4.63|4.96|8.21|0.72|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|227633812|1256800000|0|78255223100|72006096364|0|390834586|254.12|0|
2025-03-20 12:11:02|usa_0152|ECL|164|202412|202412|147|198806|202503|33.41|34.43|0|0|2.14|4.63|4.96|8.21|0.72|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|227633812|1256800000|0|78255223100|72006096364|0|390834586|254.12|0|
2025-03-20 12:11:08|usa_0154|CAH|163|202412|202412|148|198803|202503|29.07|24.65|0|0|0.22|0.15|3.28|16|0.63|-2.54|0|0|1.26|1.53|0|0|0|0|0|0|0|0|0|0|1513402740|3810000000|0|35781964200|31973040000|0|315103196|132.12|0|
2025-03-20 12:11:08|usa_0154|CAH|163|202412|202412|148|198803|202503|29.07|24.65|0|0|0.22|0.15|3.28|16|0.63|-2.54|0|0|1.26|1.53|0|0|0|0|0|0|0|0|0|0|1513402740|3810000000|0|35781964200|31973040000|0|315103196|132.12|0|
2025-03-20 12:11:12|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:11:13|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:11:13|usa_0156|DE|164|202412|202412|141|198909|202412|46.7|21.12|0|0|1.05|2.79|3.21|5.75|2.93|2.86|0|0|2.07|1.27|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|187144008200|0|0|0||0|
2025-03-20 12:11:14|usa_0156|DE|164|202412|202412|141|198909|202412|46.7|21.12|0|0|1.05|2.79|3.21|5.75|2.93|2.86|0|0|2.07|1.27|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|187144008200|0|0|0||0|
2025-03-20 12:11:19|usa_0157|BDX|164|202412|202412|146|198809|202503|33.84|38.5|0|0|2.43|3.26|3.32|2.64|0.71|0.74|0|0|1.47|1.72|0|0|0|0|0|0|0|0|0|0|1220362293|728000000|0|84585114400|66555114366|0|472471001|231.79|0|
2025-03-20 12:11:19|usa_0157|BDX|164|202412|202412|146|198809|202503|33.84|38.5|0|0|2.43|3.26|3.32|2.64|0.71|0.74|0|0|1.47|1.72|0|0|0|0|0|0|0|0|0|0|1220362293|728000000|0|84585114400|66555114366|0|472471001|231.79|0|
2025-03-20 12:11:24|usa_0158|MU|162|202409|202409|142|198906|202412|27.61|26.46|0|0|2.49|3.64|2.17|2.23|0.26|0.24|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2886465000|7588000000|0|108037915000|0|0|0||0|
2025-03-20 12:11:24|usa_0158|MU|162|202409|202409|142|198906|202412|27.61|26.46|0|0|2.49|3.64|2.17|2.23|0.26|0.24|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2886465000|7588000000|0|108037915000|0|0|0||0|
2025-03-20 12:11:29|usa_0159|VRTX|140|202412|202412|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.85|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1859905831|6115900000|0|125494059500|131687093808|0|693624358|512.52|0|
2025-03-20 12:11:28|usa_0159|VRTX|140|202412|202412|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.85|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1859905831|6115900000|0|125494059500|131687093808|0|693624358|512.52|0|
2025-03-20 12:11:32|usa_0160|LUV|164|202412|202412|161|198412|202503|28.2|46.67|0|0|1.35|0.76|2.34|1.92|0.51|0.65|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3310957136|8725000000|0|17887413000|19935340320|0|402506761|33.6|0|
2025-03-20 12:11:32|usa_0160|LUV|164|202412|202412|161|198412|202503|28.2|46.67|0|0|1.35|0.76|2.34|1.92|0.51|0.65|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3310957136|8725000000|0|17887413000|19935340320|0|402506761|33.6|0|
2025-03-20 12:11:37|usa_0161|AFL|164|202412|202412|161|198412|202503|13.64|11.3|0|0|1.27|3.2|2.23|2.27|0.23|0.28|0|0|1.64|1.92|0|0|0|0|0|0|0|0|0|0|40562238437|71498000000|0|-4813033000|59649095440|0|222575491|108.46|0|
2025-03-20 12:11:38|usa_0161|AFL|164|202412|202412|161|198412|202503|13.64|11.3|0|0|1.27|3.2|2.23|2.27|0.23|0.28|0|0|1.64|1.92|0|0|0|0|0|0|0|0|0|0|40562238437|71498000000|0|-4813033000|59649095440|0|222575491|108.46|0|
2025-03-20 12:11:44|usa_0162|GLW|164|202412|202412|137|199012|202503|54.56|84.07|0|0|3.47|3.21|3.03|3.91|0.47|0.67|0|0|2.06|2.3|0|0|0|0|0|0|0|0|0|0|2175384028|1768000000|0|47593060600|41641040000|0|276997833|48.76|0|
2025-03-20 12:11:44|usa_0162|GLW|164|202412|202412|137|199012|202503|54.56|84.07|0|0|3.47|3.21|3.03|3.91|0.47|0.67|0|0|2.06|2.3|0|0|0|0|0|0|0|0|0|0|2175384028|1768000000|0|47593060600|41641040000|0|276997833|48.76|0|
2025-03-20 12:11:48|usa_0163|CME|95|202412|202412|89|200212|202503|27.42|27.45|0|0|11.04|15.59|3.46|3.6|0.14|0.13|0|0|2.71|3.96|0|0|0|0|0|0|0|0|0|0|2142479892|3005600000|0|95797806900|95464365897|0|579871740|265.47|0|
2025-03-20 12:11:49|usa_0163|CME|95|202412|202412|89|200212|202503|27.42|27.45|0|0|11.04|15.59|3.46|3.6|0.14|0.13|0|0|2.71|3.96|0|0|0|0|0|0|0|0|0|0|2142479892|3005600000|0|95797806900|95464365897|0|579871740|265.47|0|
2025-03-20 12:11:52|usa_0164|BHI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-20 12:11:52|usa_0164|BHI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:40:08|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|35.04|0|0|2.74|8.53|8.81|49.67|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3358846173300|3319940553630|0|11319439373|220.73|0|
2025-03-25 11:40:14|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|14.77|0|0|1.02|1.47|2.53|1.91|0.22|0.14|0|0|3.42|3.35|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|524103794100|504088343100|0|2020172140|115.8|0|
2025-03-25 11:40:20|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.65|0|0|8.18|11.22|8.48|9.65|0.34|0.15|0|0|1.61|0.8|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2895568723200|2922502944864|0|9423069367|393.08|0|
2025-03-25 11:40:25|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.22|28.2|0|0|3.51|4.46|5.14|5.5|0.31|0.51|0|0|2.29|3.04|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|405616030900|393026293380|0|1513964343|163.29|0|
2025-03-25 11:40:31|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.74|0|0|2.44|2.67|1.54|1.75|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|927282452000|1134434451995|0|2458250591|525.85|0|
2025-03-25 11:40:36|usa_0005|WFC|164|202412|202412|137|199012|202503|16.9|13.81|0|0|2.65|3.13|2|1.52|2.31|1.04|0|0|2.79|2.09|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|87969500600|244302745464|0|1294122786|74.28|0|
2025-03-25 11:40:41|usa_0006|GE|164|202412|202412|141|198912|202503|13.68|35.1|0|0|1.19|5.03|2.16|11.59|3.15|1|0|0|5.23|0.7|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|229121861100|224226861124|0|972972183|210.23|0|
2025-03-25 11:40:47|usa_0007|JPM|164|202412|202412|137|199012|202503|14.56|12.57|0|0|2.34|4.22|1.43|2.14|1.73|1.32|0|0|3.72|1.94|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|301956079200|693977716424|0|2747098176|248.06|0|
2025-03-25 11:40:53|usa_0008|PG|164|202412|202412|139|199006|202503|25.31|26.38|0|0|2.64|4.85|5.38|7.71|0.7|0.68|0|0|2.38|2.43|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|413944700700|388424700670|0|1375879165|165.65|0|
2025-03-25 11:40:59|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|35.04|0|0|2.74|8.53|8.81|49.67|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3358846173300|3319940553630|0|11319439373|220.73|0|
2025-03-25 11:40:59|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.54|0|0|3.9|2.34|4.64|1.68|0.48|0.72|0|0|3.2|6.47|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|191610278100|148135118600|0|1320716017|26.14|0|
2025-03-25 11:41:03|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|14.77|0|0|1.02|1.47|2.53|1.91|0.22|0.14|0|0|3.42|3.35|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|524103794100|504088343100|0|2020172140|115.8|0|
2025-03-25 11:41:04|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.98|0|0|1.1|1.55|2.04|1.91|0.27|0.16|0|0|3.87|4|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|308524964500|291922409746|0|1370796910|165.02|0|
2025-03-25 11:41:07|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|31.65|0|0|8.18|11.22|8.48|9.65|0.34|0.15|0|0|1.61|0.8|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2895568723200|2922502944864|0|9423069367|393.08|0|
2025-03-25 11:41:11|usa_0003|JNJ|164|202412|202412|141|198912|202503|31.22|28.2|0|0|3.51|4.46|5.14|5.5|0.31|0.51|0|0|2.29|3.04|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|405616030900|393026293380|0|1513964343|163.29|0|
2025-03-25 11:41:10|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.52|0|0|1.42|1.36|3.71|1.85|2.01|1.45|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|324532706200|183373669512|0|1113026954|43.56|0|
2025-03-25 11:41:15|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.74|0|0|2.44|2.67|1.54|1.75|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|927282452000|1134434451995|0|2458250591|525.85|0|
2025-03-25 11:41:15|usa_0012|DIS|164|202412|202412|150|198709|202503|59.31|32.63|0|0|2.44|1.98|3.02|1.78|0.5|0.44|0|0|0.9|0.95|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|225732292000|180718639074|0|941438578|100.18|0|
2025-03-25 11:41:18|usa_0005|WFC|164|202412|202412|137|199012|202503|16.9|13.81|0|0|2.65|3.13|2|1.52|2.31|1.04|0|0|2.79|2.09|0|0|0|0|0|0|0|0|0|0|110988385816|363464000000|0|87969500600|244302745464|0|1294122786|74.28|0|
2025-03-25 11:41:21|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.09|0|0|1.33|1.59|1.87|1.85|0.89|1.18|0|0|6.16|4.12|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|329610813700|193462142680|0|1217153733|26.96|0|
2025-03-25 11:41:22|usa_0006|GE|164|202412|202412|141|198912|202503|13.68|35.1|0|0|1.19|5.03|2.16|11.59|3.15|1|0|0|5.23|0.7|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|229121861100|224226861124|0|972972183|210.23|0|
2025-03-25 11:41:27|usa_0007|JPM|164|202412|202412|137|199012|202503|14.56|12.57|0|0|2.34|4.22|1.43|2.14|1.73|1.32|0|0|3.72|1.94|0|0|0|0|0|0|0|0|0|0|281173642857|866007000000|0|301956079200|693977716424|0|2747098176|248.06|0|
2025-03-25 11:41:26|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.72|0|0|3.95|3.66|6.04|5.03|0.46|0.8|0|0|3.03|3.42|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|256659401600|233326199163|0|1680988187|92.31|0|
2025-03-25 11:41:31|usa_0008|PG|164|202412|202412|139|199006|202503|25.31|26.38|0|0|2.64|4.85|5.38|7.71|0.7|0.68|0|0|2.38|2.43|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|413944700700|388424700670|0|1375879165|165.65|0|
2025-03-25 11:41:31|usa_0015|BAC|132|202412|202412|129|199212|202503|21.88|13.38|0|0|2.82|3.35|1.49|1.2|1.68|1.11|0|0|3|2.37|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|34363522800|327452522781|0|1824955686|43.07|0|
2025-03-25 11:41:35|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.54|0|0|3.9|2.34|4.64|1.68|0.48|0.72|0|0|3.2|6.47|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|191610278100|148135118600|0|1320716017|26.14|0|
2025-03-25 11:41:37|usa_0016|KO|164|202412|202412|141|198912|202503|31.23|27.92|0|0|4.79|6.33|9.58|11.94|0.99|1.79|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|328197930900|296730930860|0|1433767762|68.95|0|
2025-03-25 11:41:43|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:41:39|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.98|0|0|1.1|1.55|2.04|1.91|0.27|0.16|0|0|3.87|4|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|308524964500|291922409746|0|1370796910|165.02|0|
2025-03-25 11:41:44|usa_0011|VZ|164|202412|202412|137|199012|202503|35.55|10.52|0|0|1.42|1.36|3.71|1.85|2.01|1.45|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|324532706200|183373669512|0|1113026954|43.56|0|
2025-03-25 11:41:44|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.44|0|0|1.88|1.76|1.53|0.73|1.96|1.61|0|0|2.67|2.98|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-4240873600|139355126400|0|1173012149|74.04|0|
2025-03-25 11:41:47|usa_0012|DIS|164|202412|202412|150|198709|202503|59.31|32.63|0|0|2.44|1.98|3.02|1.78|0.5|0.44|0|0|0.9|0.95|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|225732292000|180718639074|0|941438578|100.18|0|
2025-03-25 11:41:49|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.57|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-25 11:41:52|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.09|0|0|1.33|1.59|1.87|1.85|0.89|1.18|0|0|6.16|4.12|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|329610813700|193462142680|0|1217153733|26.96|0|
2025-03-25 11:41:54|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.95|3.44|1.06|0.19|0.5|0|0|1.79|2.06|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|138583600000|104872600000|0|3163858558|24.22|0|
2025-03-25 11:41:56|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.72|0|0|3.95|3.66|6.04|5.03|0.46|0.8|0|0|3.03|3.42|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|256659401600|233326199163|0|1680988187|92.31|0|
2025-03-25 11:42:00|usa_0021|GILD|138|202412|202412|93|200112|202503|50.69|288.49|0|0|18.08|4.67|7.45|6.88|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|147987242700|133026422166|0|1096468661|106.74|0|
2025-03-25 11:42:00|usa_0015|BAC|132|202412|202412|129|199212|202503|21.88|13.38|0|0|2.82|3.35|1.49|1.2|1.68|1.11|0|0|3|2.37|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|34363522800|327452522781|0|1824955686|43.07|0|
2025-03-25 11:42:05|usa_0016|KO|164|202412|202412|141|198912|202503|31.23|27.92|0|0|4.79|6.33|9.58|11.94|0.99|1.79|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|328197930900|296730930860|0|1433767762|68.95|0|
2025-03-25 11:42:04|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.82|0|0|2.49|1.16|2.72|1.62|0.68|1.16|0|0|1.21|3.39|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|230870427200|138631518240|0|1008505443|36.6|0|
2025-03-25 11:42:09|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:42:09|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.05|20.83|0|0|8.23|6.07|6.88|6.29|0.05|0.03|0|0|0.29|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1959245200000|2047540480000|0|5365709858|167.68|0|
2025-03-25 11:42:10|usa_0018|C|156|202412|202412|153|198612|202503|17.65|12.44|0|0|1.88|1.76|1.53|0.73|1.96|1.61|0|0|2.67|2.98|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-4240873600|139355126400|0|1173012149|74.04|0|
2025-03-25 11:42:13|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.05|21.11|0|0|6.42|6.15|5.14|6.37|0.05|0.03|0|0|0.28|0.47|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1986672700000|2075015230000|0|3444040585|169.93|0|
2025-03-25 11:42:15|usa_0019|HD|164|202412|202412|140|198912|202412|26.31|27.61|0|0|1.54|2.57|39.6|61.63|3.73|8.04|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|460969523900|0|0|0||0|
2025-03-25 11:42:15|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|38.76|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.71|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|270846815300|230136775345|0|1196081009|248.45|0|
2025-03-25 11:42:19|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.95|3.44|1.06|0.19|0.5|0|0|1.79|2.06|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|138583600000|104872600000|0|3163858558|24.22|0|
2025-03-25 11:42:24|usa_0021|GILD|138|202412|202412|93|200112|202503|50.69|288.49|0|0|18.08|4.67|7.45|6.88|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|147987242700|133026422166|0|1096468661|106.74|0|
2025-03-25 11:42:21|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.07|0|0|2.19|2.2|7.69|11.13|1.43|2.46|0|0|2.11|3.7|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|236026145700|200927789050|0|1113928102|146.45|0|
2025-03-25 11:42:28|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.82|0|0|2.49|1.16|2.72|1.62|0.68|1.16|0|0|1.21|3.39|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|230870427200|138631518240|0|1008505443|36.6|0|
2025-03-25 11:42:30|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.84|36.76|0|0|4.44|3.42|105.32|7.53|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2105515477800|2153133180000|0|8799341703|203.26|0|
2025-03-25 11:42:33|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.05|20.83|0|0|8.23|6.07|6.88|6.29|0.05|0.03|0|0|0.29|0.48|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1959245200000|2047540480000|0|5365709858|167.68|0|
2025-03-25 11:42:34|usa_0028|ORCL|165|202412|202412|139|199003|202412|27.88|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-03-25 11:42:36|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.05|21.11|0|0|6.42|6.15|5.14|6.37|0.05|0.03|0|0|0.28|0.47|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1986672700000|2075015230000|0|3444040585|169.93|0|
2025-03-25 11:42:38|usa_0025|IBM|164|202412|202412|137|199012|202503|26.05|38.76|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.71|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|270846815300|230136775345|0|1196081009|248.45|0|
2025-03-25 11:42:38|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-25 11:42:43|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.66|0|0|13.46|18.82|8.08|17.74|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|670508012600|663905029207|0|2523361399|343.87|0|
2025-03-25 11:42:42|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.07|0|0|2.19|2.2|7.69|11.13|1.43|2.46|0|0|2.11|3.7|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|236026145700|200927789050|0|1113928102|146.45|0|
2025-03-25 11:42:47|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.84|36.76|0|0|4.44|3.42|105.32|7.53|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|2105515477800|2153133180000|0|8799341703|203.26|0|
2025-03-25 11:42:45|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.65|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|824344840000|0|0|0||0|
2025-03-25 11:42:50|usa_0032|PM|76|202412|202412|68|200803|202503|17.86|33.6|0|0|4.61|6.22|128.19|1328.82|1.77|-3.89|0|0|4.75|3.53|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|278997608700|235636850680|0|1015126496|151.55|0|
2025-03-25 11:42:50|usa_0028|ORCL|165|202412|202412|139|199003|202412|27.88|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-03-25 11:42:53|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.64|0|0|7.68|5.08|9.16|28.74|1.78|10.23|0|0|2.38|2.9|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|217012476500|168822060000|0|981078320|314.38|0|
2025-03-25 11:42:54|usa_0029|CSCO|150|202412|202412|138|199006|202412|39.42|26.19|0|0|6.1|4.51|6.89|5.29|0.35|0.68|0|0|2.72|2.64|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|255190200000|0|0|0||0|
2025-03-25 11:42:58|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.66|0|0|13.46|18.82|8.08|17.74|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|670508012600|663905029207|0|2523361399|343.87|0|
2025-03-25 11:42:58|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.46|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.94|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140638924900|85138200000|0|715264111|67.57|0|
2025-03-25 11:43:01|usa_0031|WMT|164|202412|202412|140|198912|202412|25.42|40.73|0|0|0.8|1.16|5.4|8.65|0.61|0.43|0|0|1.23|0.85|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|824344840000|0|0|0||0|
2025-03-25 11:43:05|usa_0032|PM|76|202412|202412|68|200803|202503|17.86|33.6|0|0|4.61|6.22|128.19|1328.82|1.77|-3.89|0|0|4.75|3.53|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|278997608700|235636850680|0|1015126496|151.55|0|
2025-03-25 11:43:04|usa_0035|UNH|160|202412|202412|157|198512|202503|20.78|33.32|0|0|1.06|1.2|4.14|5.1|0.51|0.83|0|0|0.62|1.63|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|530172903000|472597500000|0|2775721273|516.5|0|
2025-03-25 11:43:08|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|41.64|0|0|7.68|5.08|9.16|28.74|1.78|10.23|0|0|2.38|2.9|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|217012476500|168822060000|0|981078320|314.38|0|
2025-03-25 11:43:09|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|17.1|0|0|6.77|4.44|8.1|6.59|0.96|0.54|0|0|2|2.12|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177320480000|177048480000|0|1228019900|160.08|0|
2025-03-25 11:43:12|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.46|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.94|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140638924900|85138200000|0|715264111|67.57|0|
2025-03-25 11:43:13|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.41|0|0|2.67|1.65|3.64|2.68|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65330966000|58415461680|0|666578873|41.7|0|
2025-03-25 11:43:16|usa_0035|UNH|160|202412|202412|157|198512|202503|20.78|33.32|0|0|1.06|1.2|4.14|5.1|0.51|0.83|0|0|0.62|1.63|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|530172903000|472597500000|0|2775721273|516.5|0|
2025-03-25 11:43:18|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.76|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|163031459000|135533228670|0|1475243908|180.9|0|
2025-03-25 11:43:20|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|17.1|0|0|6.77|4.44|8.1|6.59|0.96|0.54|0|0|2|2.12|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177320480000|177048480000|0|1228019900|160.08|0|
2025-03-25 11:43:24|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.41|0|0|2.67|1.65|3.64|2.68|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65330966000|58415461680|0|666578873|41.7|0|
2025-03-25 11:43:24|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-25 11:43:29|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.76|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|163031459000|135533228670|0|1475243908|180.9|0|
2025-03-25 11:43:29|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.28|0|0|2.03|3.18|4.91|21.64|0.7|3.4|0|0|3.38|1.85|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88513135000|82619876445|0|630226667|153.15|0|
2025-03-25 11:43:34|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:43:35|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.89|0|0|3.8|4.51|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3849629400|5250401460|0|8227087|34.47|0|
2025-03-25 11:43:33|usa_0039|MDT|165|202412|202412|155|198603|202412|31.21|27.6|0|0|4.68|3.55|4.83|2.36|0.38|0.54|0|0|1.37|3.07|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|135409236300|0|0|0||0|
2025-03-25 11:43:37|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.96|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162732497600|123870450000|0|762927096|61.05|0|
2025-03-25 11:43:38|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|20.28|0|0|2.03|3.18|4.91|21.64|0.7|3.4|0|0|3.38|1.85|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|88513135000|82619876445|0|630226667|153.15|0|
2025-03-25 11:43:45|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:43:42|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.8|0|0|2.97|4.85|7.47|27.6|0.95|-11.14|0|0|13.02|6.94|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|119315641200|97466082035|0|564796940|57.65|0|
2025-03-25 11:43:46|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.89|0|0|3.8|4.51|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3849629400|5250401460|0|8227087|34.47|0|
2025-03-25 11:43:48|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.96|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162732497600|123870450000|0|762927096|61.05|0|
2025-03-25 11:43:48|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.65|0|0|9.48|2.14|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24647485800|20633852880|0|260452432|141.6|0|
2025-03-25 11:43:52|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.8|0|0|2.97|4.85|7.47|27.6|0.95|-11.14|0|0|13.02|6.94|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|119315641200|97466082035|0|564796940|57.65|0|
2025-03-25 11:43:52|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.21|0|0|2.46|5.9|3.12|8.41|0.98|1.85|0|0|2.64|2.26|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|172284161300|142117553760|0|627701415|235.2|0|
2025-03-25 11:43:58|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.83|87.15|0|0|4.5|6.58|24.48|111.06|4.11|20.19|0|0|3.76|3.01|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|430887284400|369238806690|0|1315936621|209.17|0|
2025-03-25 11:43:57|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.65|0|0|9.48|2.14|3.79|1.24|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24647485800|20633852880|0|260452432|141.6|0|
2025-03-25 11:44:01|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.21|0|0|2.46|5.9|3.12|8.41|0.98|1.85|0|0|2.64|2.26|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|172284161300|142117553760|0|627701415|235.2|0|
2025-03-25 11:44:01|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.84|0|0|3.69|8.51|5.73|153.06|-0.66|-10.12|0|0|1.76|2.25|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|255728324400|218615184000|0|1174861984|305.67|0|
2025-03-25 11:44:05|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:44:05|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.83|87.15|0|0|4.5|6.58|24.48|111.06|4.11|20.19|0|0|3.76|3.01|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|430887284400|369238806690|0|1315936621|209.17|0|
2025-03-25 11:44:06|usa_0050|MA|91|202412|202412|76|200603|202503|44.55|39.14|0|0|11.65|17.89|27.71|76.43|0.95|2.81|0|0|0.44|0.64|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|505152560200|496588178000|0|1488514365|543.67|0|
2025-03-25 11:44:07|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|26.84|0|0|3.69|8.51|5.73|153.06|-0.66|-10.12|0|0|1.76|2.25|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|255728324400|218615184000|0|1174861984|305.67|0|
2025-03-25 11:44:11|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:44:12|usa_0050|MA|91|202412|202412|76|200603|202503|44.55|39.14|0|0|11.65|17.89|27.71|76.43|0.95|2.81|0|0|0.44|0.64|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|505152560200|496588178000|0|1488514365|543.67|0|
2025-03-25 11:44:10|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-25 11:44:15|usa_0052|GS|104|202409|202409|101|199909|202412|13.72|14.31|0|0|2.56|3.62|1.58|1.66|3.92|2.79|0|0|1.3|2.03|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|316207823900|181013823900|0|1719837553|580.1|0|
2025-03-25 11:44:15|usa_0051|WBA|164|202409|202409|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|0.93|0.32|0.81|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1374460544|1191000000|0|17427159400|0|0|0||0|
2025-03-25 11:44:19|usa_0052|GS|104|202409|202409|101|199909|202412|13.72|14.31|0|0|2.56|3.62|1.58|1.66|3.92|2.79|0|0|1.3|2.03|0|0|0|0|0|0|0|0|0|0|81263708738|218552000000|0|316207823900|181013823900|0|1719837553|580.1|0|
2025-03-25 11:44:19|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.12|0|0|1.05|2.2|1.68|2.01|0.76|0.36|0|0|3.93|3.05|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|147294532600|130380818073|0|1093400984|102.19|0|
2025-03-25 11:44:22|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.12|0|0|1.05|2.2|1.68|2.01|0.76|0.36|0|0|3.93|3.05|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|147294532600|130380818073|0|1093400984|102.19|0|
2025-03-25 11:44:23|usa_0054|HON|164|202412|202412|161|198412|202503|26.71|24.32|0|0|1.52|3.61|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158373255400|137660130000|0|988760521|211.85|0|
2025-03-25 11:44:27|usa_0054|HON|164|202412|202412|161|198412|202503|26.71|24.32|0|0|1.52|3.61|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158373255400|137660130000|0|988760521|211.85|0|
2025-03-25 11:44:28|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.67|2.04|1.17|0.94|0.21|0|0|3.02|1.9|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20860361400|51038629900|0|484836168|84.2|0|
2025-03-25 11:44:31|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.67|2.04|1.17|0.94|0.21|0|0|3.02|1.9|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20860361400|51038629900|0|484836168|84.2|0|
2025-03-25 11:44:33|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-25 11:44:35|usa_0056|LOW|164|202412|202412|140|198912|202412|23.54|21.3|0|0|0.94|1.76|9.74|302.67|0.1|-2.49|0|0|1.2|1.75|0|0|0|0|0|0|0|0|0|0|1286285717|2133000000|0|178976400000|0|0|0||0|
2025-03-25 11:44:38|usa_0057|USB|164|202412|202412|141|198912|202503|16.19|11.55|0|0|5.44|2.5|4.66|1.32|1.68|1.12|0|0|2.63|4.52|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-1709323000|68256677336|0|519512834|43.76|0|
2025-03-25 11:44:40|usa_0057|USB|164|202412|202412|141|198912|202503|16.19|11.55|0|0|5.44|2.5|4.66|1.32|1.68|1.12|0|0|2.63|4.52|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-1709323000|68256677336|0|519512834|43.76|0|
2025-03-25 11:44:44|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.68|0|0|16.18|3.24|5.94|6.01|0.72|1.44|0|0|1.55|1.65|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|32542640000|31340340000|0|394862970|66.54|0|
2025-03-25 11:44:44|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.68|0|0|16.18|3.24|5.94|6.01|0.72|1.44|0|0|1.55|1.65|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|32542640000|31340340000|0|394862970|66.54|0|
2025-03-25 11:44:47|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.54|30.88|0|0|3.79|3.01|9.16|67.38|-0.09|-2.08|0|0|1.64|2.47|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|120342624900|108718776000|0|914323330|95.72|0|
2025-03-25 11:44:47|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.54|30.88|0|0|3.79|3.01|9.16|67.38|-0.09|-2.08|0|0|1.64|2.47|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|120342624900|108718776000|0|914323330|95.72|0|
2025-03-25 11:44:51|usa_0060|AXP|164|202412|202412|145|198812|202503|17.08|19.83|0|0|2.09|3|3.73|6.44|3.35|1.69|0|0|1.97|1.01|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|204394285700|194810285670|0|856612973|277.86|0|
2025-03-25 11:44:51|usa_0060|AXP|164|202412|202412|145|198812|202503|17.08|19.83|0|0|2.09|3|3.73|6.44|3.35|1.69|0|0|1.97|1.01|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|204394285700|194810285670|0|856612973|277.86|0|
2025-03-25 11:44:56|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:44:56|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:44:57|usa_0062|LLY|164|202412|202412|141|198912|202503|34.12|73.86|0|0|5.26|17.36|11.51|54.74|0.91|2.37|0|0|2.56|0.62|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|807127733000|776280616200|0|3050514726|864.9|0|
2025-03-25 11:44:57|usa_0062|LLY|164|202412|202412|141|198912|202503|34.12|73.86|0|0|5.26|17.36|11.51|54.74|0.91|2.37|0|0|2.56|0.62|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|807127733000|776280616200|0|3050514726|864.9|0|
2025-03-25 11:45:02|usa_0063|ABT|164|202412|202412|137|199012|202503|24.35|16.63|0|0|2.48|5.3|3.45|4.63|0.51|0.3|0|0|3.53|1.76|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|227018279700|220289302580|0|840159963|127.21|0|
2025-03-25 11:45:02|usa_0063|ABT|164|202412|202412|137|199012|202503|24.35|16.63|0|0|2.48|5.3|3.45|4.63|0.51|0.3|0|0|3.53|1.76|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|227018279700|220289302580|0|840159963|127.21|0|
2025-03-25 11:45:07|usa_0064|NKE|165|202412|202412|139|199003|202412|35.87|23.95|0|0|1.99|2.49|5.66|8.39|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|116054049700|0|0|0||0|
2025-03-25 11:45:07|usa_0064|NKE|165|202412|202412|139|199003|202412|35.87|23.95|0|0|1.99|2.49|5.66|8.39|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|116054049700|0|0|0||0|
2025-03-25 11:45:12|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.13|0|0|1.71|1.09|20.49|5.92|3.74|1.27|0|0|2.63|5.64|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|113904117600|98881620000|0|680174800|115.8|0|
2025-03-25 11:45:12|usa_0065|UPS|104|202412|202412|101|199912|202503|34.88|17.13|0|0|1.71|1.09|20.49|5.92|3.74|1.27|0|0|2.63|5.64|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|113904117600|98881620000|0|680174800|115.8|0|
2025-03-25 11:45:15|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-03-25 11:45:15|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-03-25 11:45:20|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.68|11.43|0|0|1.5|1.64|1.79|2.11|0.69|0.63|0|0|1.54|1.01|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|28402515600|24258419214|0|238149829|53.39|0|
2025-03-25 11:45:20|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.68|11.43|0|0|1.5|1.64|1.79|2.11|0.69|0.63|0|0|1.54|1.01|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|28402515600|24258419214|0|238149829|53.39|0|
2025-03-25 11:45:22|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|25.82|0|0|2.61|3.72|69.93|347.97|-16.76|37.5|0|0|2.12|2.2|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|80953658800|73863040230|0|483073073|90.9|0|
2025-03-25 11:45:22|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|25.82|0|0|2.61|3.72|69.93|347.97|-16.76|37.5|0|0|2.12|2.2|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|80953658800|73863040230|0|483073073|90.9|0|
2025-03-25 11:45:27|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|18.99|0|0|1.85|2.4|1.99|3.12|0.67|0.66|0|0|2.45|2.76|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100438461700|85593000045|0|681074955|64.95|0|
2025-03-25 11:45:27|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.13|18.99|0|0|1.85|2.4|1.99|3.12|0.67|0.66|0|0|2.45|2.76|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100438461700|85593000045|0|681074955|64.95|0|
2025-03-25 11:45:30|usa_0072|TXN|164|202412|202412|141|198912|202503|38.5|35.74|0|0|3.95|10.9|5.11|9.99|0.36|0.8|0|0|1.55|2.87|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|174891874800|169039791466|0|1184168599|185.51|0|
2025-03-25 11:45:30|usa_0072|TXN|164|202412|202412|141|198912|202503|38.5|35.74|0|0|3.95|10.9|5.11|9.99|0.36|0.8|0|0|1.55|2.87|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|174891874800|169039791466|0|1184168599|185.51|0|
2025-03-25 11:45:35|usa_0073|F|164|202412|202412|137|199012|202503|26.75|7.02|0|0|0.21|0.22|1.72|0.91|2.79|3.54|0|0|6.98|7.32|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160822338900|40625309200|0|1117391516|10.25|0|
2025-03-25 11:45:36|usa_0073|F|164|202412|202412|137|199012|202503|26.75|7.02|0|0|0.21|0.22|1.72|0.91|2.79|3.54|0|0|6.98|7.32|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160822338900|40625309200|0|1117391516|10.25|0|
2025-03-25 11:45:41|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|19.64|0|0|1.79|1.73|1.93|1.74|0.81|0.74|0|0|4.44|1.88|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|76833382200|45034382192|0|608091465|47.92|0|
2025-03-25 11:45:41|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|19.64|0|0|1.79|1.73|1.93|1.74|0.81|0.74|0|0|4.44|1.88|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|76833382200|45034382192|0|608091465|47.92|0|
2025-03-25 11:45:47|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-03-25 11:45:46|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-03-25 11:45:50|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.88|0|0|6.06|9.08|16.03|18.68|6.33|8.23|0|0|4.8|4.97|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77704708000|54201317972|0|284458378|166.12|0|
2025-03-25 11:45:50|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.88|0|0|6.06|9.08|16.03|18.68|6.33|8.23|0|0|4.8|4.97|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77704708000|54201317972|0|284458378|166.12|0|
2025-03-25 11:45:54|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-25 11:45:54|usa_0078|HPQ|164|202412|202412|137|199009|202412|7.87|11.73|0|0|0.42|0.59|0.87|0.62|-0.75|-9.04|0|0|3.31|3.43|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|37523500000|0|0|0||0|
2025-03-25 11:45:58|usa_0079|DOW|28|202412|202412|24|201903|202503|20.5|23.11|0|0|0.81|0.6|2.18|1.47|0.94|0.89|0|0|5.66|7.72|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39253059700|25534108512|0|260712320|36.29|0|
2025-03-25 11:45:59|usa_0079|DOW|28|202412|202412|24|201903|202503|20.5|23.11|0|0|0.81|0.6|2.18|1.47|0.94|0.89|0|0|5.66|7.72|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|39253059700|25534108512|0|260712320|36.29|0|
2025-03-25 11:46:00|usa_0080|GM|64|202412|202412|58|201009|202503|10.76|8.05|0|0|0.37|0.31|1.27|0.81|1.57|2.06|0|0|3.18|0.93|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|156315797800|51460000000|0|728420086|51.46|0|
2025-03-25 11:46:00|usa_0080|GM|64|202412|202412|58|201009|202503|10.76|8.05|0|0|0.37|0.31|1.27|0.81|1.57|2.06|0|0|3.18|0.93|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|156315797800|51460000000|0|728420086|51.46|0|
2025-03-25 11:46:03|usa_0082|KMI|61|202412|202412|56|201103|202503|89.65|24.54|0|0|2.9|4.22|2.37|2.09|1.86|1.04|0|0|5.11|4.01|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|96709557700|63783508338|0|396016381|28.71|0|
2025-03-25 11:46:03|usa_0082|KMI|61|202412|202412|56|201103|202503|89.65|24.54|0|0|2.9|4.22|2.37|2.09|1.86|1.04|0|0|5.11|4.01|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|96709557700|63783508338|0|396016381|28.71|0|
2025-03-25 11:46:06|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|15.65|0|0|1.94|3.47|1.61|2.12|3.61|2.97|0|0|2.75|2.92|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|421432565400|200429565412|0|935502692|124.27|0|
2025-03-25 11:46:06|usa_0083|MS|160|202409|202409|156|198512|202412|13.71|15.65|0|0|1.94|3.47|1.61|2.12|3.61|2.97|0|0|2.75|2.92|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|421432565400|200429565412|0|935502692|124.27|0|
2025-03-25 11:46:11|usa_0084|LMT|124|202412|202412|120|199503|202503|19.33|19.54|0|0|1.09|1.46|23.48|16.17|3.23|3.2|0|0|2.37|2.97|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|101785320000|0|821597952|434.98|0|
2025-03-25 11:46:11|usa_0084|LMT|124|202412|202412|120|199503|202503|19.33|19.54|0|0|1.09|1.46|23.48|16.17|3.23|3.2|0|0|2.37|2.97|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|101785320000|0|821597952|434.98|0|
2025-03-25 11:46:15|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.69|0|0|1.74|3|1.26|1.87|1.08|1.68|0|0|6.36|3.52|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|177799867200|91684400000|0|503555434|118.15|0|
2025-03-25 11:46:15|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.69|0|0|1.74|3|1.26|1.87|1.08|1.68|0|0|6.36|3.52|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|177799867200|91684400000|0|503555434|118.15|0|
2025-03-25 11:46:20|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.45|0|0|2.34|4.65|2.42|3.96|0.62|0.63|0|0|0.32|0.31|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|221930097900|197964558570|0|971754795|519.9|0|
2025-03-25 11:46:20|usa_0086|TMO|164|202412|202412|141|198912|202503|30.93|31.45|0|0|2.34|4.65|2.42|3.96|0.62|0.63|0|0|0.32|0.31|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|221930097900|197964558570|0|971754795|519.9|0|
2025-03-25 11:46:25|usa_0089|TGT|164|202412|202412|152|198612|202412|18.23|15.57|0|0|0.61|0.6|3.34|4.31|1.2|1.09|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|74370003100|0|0|0||0|
2025-03-25 11:46:25|usa_0089|TGT|164|202412|202412|152|198612|202412|18.23|15.57|0|0|0.61|0.6|3.34|4.31|1.2|1.09|0|0|1.81|3.22|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|74370003100|0|0|0||0|
2025-03-25 11:46:30|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.42|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68562126500|71473134295|0|484542516|128.27|0|
2025-03-25 11:46:30|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.42|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68562126500|71473134295|0|484542516|128.27|0|
2025-03-25 11:46:34|usa_0091|DHR|164|202412|202412|149|198712|202503|23.56|40.3|0|0|2.19|6.57|2.25|3.07|0.51|0.32|0|0|0.36|0.51|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|166024266700|153024480000|0|1030744368|212.8|0|
2025-03-25 11:46:34|usa_0091|DHR|164|202412|202412|149|198712|202503|23.56|40.3|0|0|2.19|6.57|2.25|3.07|0.51|0.32|0|0|0.36|0.51|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|166024266700|153024480000|0|1030744368|212.8|0|
2025-03-25 11:46:39|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|30.26|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.99|0.42|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90084204700|83228774486|0|590690282|660.86|0|
2025-03-25 11:46:39|usa_0092|MCK|123|202412|202412|120|199503|202503|100.23|30.26|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.99|0.42|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90084204700|83228774486|0|590690282|660.86|0|
2025-03-25 11:46:42|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-03-25 11:46:45|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-03-25 11:46:49|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.48|0|0|0.9|2.58|3.17|8.38|2.42|1.98|0|0|3.07|1.62|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|194921026400|163295026440|0|934595007|341.67|0|
2025-03-25 11:46:49|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.48|0|0|0.9|2.58|3.17|8.38|2.42|1.98|0|0|3.07|1.62|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|194921026400|163295026440|0|934595007|341.67|0|
2025-03-25 11:46:54|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.84|0|0|2.95|3.39|1.58|1.28|1.78|1.13|0|0|3.44|3.6|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|75946634400|69898717980|0|410184629|176.54|0|
2025-03-25 11:46:54|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.84|0|0|2.95|3.39|1.58|1.28|1.78|1.13|0|0|3.44|3.6|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|75946634400|69898717980|0|410184629|176.54|0|
2025-03-25 11:46:59|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|14.11|0|0|0.7|0.86|0.98|2.09|0.42|0.68|0|0|2.28|2.59|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-24257227000|58017790398|0|280172380|84.18|0|
2025-03-25 11:46:59|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|14.11|0|0|0.7|0.86|0.98|2.09|0.42|0.68|0|0|2.28|2.59|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-24257227000|58017790398|0|280172380|84.18|0|
2025-03-25 11:47:03|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-25 11:47:03|usa_0097|TJX|156|202412|202412|141|198909|202412|33.81|29.01|0|0|1.07|2.53|7.89|16.71|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|137814676800|0|0|0||0|
2025-03-25 11:47:07|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|22.94|0|0|5.52|7.16|3.27|3.15|0.23|0.26|0|0|2.15|2.13|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|149175650900|149292205300|0|974493021|963.5|0|
2025-03-25 11:47:07|usa_0098|BLK|104|202412|202412|101|199912|202503|23.67|22.94|0|0|5.52|7.16|3.27|3.15|0.23|0.26|0|0|2.15|2.13|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|149175650900|149292205300|0|974493021|963.5|0|
2025-03-25 11:47:11|usa_0099|BK|164|202412|202412|137|199012|202503|16.5|14.58|0|0|3.35|3.47|2.11|1.64|0.9|0.76|0|0|2.73|2.16|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-51426610700|60787521410|0|410358414|84.7|0|
2025-03-25 11:47:10|usa_0099|BK|164|202412|202412|137|199012|202503|16.5|14.58|0|0|3.35|3.47|2.11|1.64|0.9|0.76|0|0|2.73|2.16|0|0|0|0|0|0|0|0|0|0|85193169286|148408000000|0|-51426610700|60787521410|0|410358414|84.7|0|
2025-03-25 11:47:16|usa_0100|COF|124|202412|202412|121|199412|202503|14.7|15.6|0|0|1.89|1.77|1.99|1.13|1.94|0.74|0|0|1.18|1.33|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|66871927800|68949312058|0|834098636|180.86|0|
2025-03-25 11:47:15|usa_0100|COF|124|202412|202412|121|199412|202503|14.7|15.6|0|0|1.89|1.77|1.99|1.13|1.94|0.74|0|0|1.18|1.33|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|66871927800|68949312058|0|834098636|180.86|0|
2025-03-25 11:47:19|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|20.79|0|0|2.44|5.83|2.29|2.88|1.23|1.64|0|0|3.96|3.01|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|235741832800|144133990000|0|849168504|70.07|0|
2025-03-25 11:47:19|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|20.79|0|0|2.44|5.83|2.29|2.88|1.23|1.64|0|0|3.96|3.01|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|235741832800|144133990000|0|849168504|70.07|0|
2025-03-25 11:47:25|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:25|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:25|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.6|0|0|0.36|0.37|1.8|1.88|0.48|0.73|0|0|3.33|3.64|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|70940604000|51649450063|0|527004111|126.47|0|
2025-03-25 11:47:26|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.6|0|0|0.36|0.37|1.8|1.88|0.48|0.73|0|0|3.33|3.64|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|70940604000|51649450063|0|527004111|126.47|0|
2025-03-25 11:47:28|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:28|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:29|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.17|0|0|3.47|6.52|7.43|23.95|0.28|0.78|0|0|1.7|1.97|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|123375743300|121618341000|0|562952490|298.89|0|
2025-03-25 11:47:29|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.17|0|0|3.47|6.52|7.43|23.95|0.28|0.78|0|0|1.7|1.97|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|123375743300|121618341000|0|562952490|298.89|0|
2025-03-25 11:47:34|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.37|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-25 11:47:34|usa_0108|CRM|88|202412|202412|83|200403|202412|522.15|53.73|0|0|8.79|8.58|9.73|5.37|0.21|0.14|0|0|0.29|0.44|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|324471490000|0|0|0||0|
2025-03-25 11:47:37|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.55|2.69|3.26|0.4|0.4|0|0|2.13|2.14|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|78945870700|71878132140|0|478935467|265.88|0|
2025-03-25 11:47:37|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.55|2.69|3.26|0.4|0.4|0|0|2.13|2.14|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|78945870700|71878132140|0|478935467|265.88|0|
2025-03-25 11:47:42|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.12|0|0|2.18|3.15|2.25|1.76|1.64|1.52|0|0|4.93|4.91|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|91447903700|46289160000|0|275244254|54.33|0|
2025-03-25 11:47:42|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.12|0|0|2.18|3.15|2.25|1.76|1.64|1.52|0|0|4.93|4.91|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|91447903700|46289160000|0|275244254|54.33|0|
2025-03-25 11:47:48|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:48|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-03-25 11:47:49|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.25|0|0|1.7|2.32|42.21|54.42|1.07|8.86|0|0|3.08|3.57|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|52269771600|45728262540|0|309166994|137.82|0|
2025-03-25 11:47:49|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.25|0|0|1.7|2.32|42.21|54.42|1.07|8.86|0|0|3.08|3.57|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|52269771600|45728262540|0|309166994|137.82|0|
2025-03-25 11:47:53|usa_0113|AMT|112|202412|202412|73|200612|202503|99.13|44.33|0|0|15.44|9.22|8.76|29.41|2.94|10.79|0|0|1.92|3.05|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|140243613400|99459336480|0|614927692|212.8|0|
2025-03-25 11:47:53|usa_0113|AMT|112|202412|202412|73|200612|202503|99.13|44.33|0|0|15.44|9.22|8.76|29.41|2.94|10.79|0|0|1.92|3.05|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|140243613400|99459336480|0|614927692|212.8|0|
2025-03-25 11:47:57|usa_0114|EMR|164|202412|202412|142|198909|202503|21.39|27.53|0|0|1.97|3.77|3.82|3.18|0.57|0.37|0|0|2.64|1.82|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|75735143000|65057143000|0|346036386|115.37|0|
2025-03-25 11:47:57|usa_0114|EMR|164|202412|202412|142|198909|202503|21.39|27.53|0|0|1.97|3.77|3.82|3.18|0.57|0.37|0|0|2.64|1.82|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|75735143000|65057143000|0|346036386|115.37|0|
2025-03-25 11:48:02|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.28|0|0|1.67|3.66|1.94|2.94|1.44|1.95|0|0|6.79|3.24|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|164703779500|97679120000|0|462860207|88.88|0|
2025-03-25 11:48:03|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|22.28|0|0|1.67|3.66|1.94|2.94|1.44|1.95|0|0|6.79|3.24|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|164703779500|97679120000|0|462860207|88.88|0|
2025-03-25 11:48:07|usa_0116|KR|160|202412|202412|153|198609|202412|37.19|17.82|0|0|0.21|0.32|3.83|5.2|0.57|2.16|0|0|2.11|1.91|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|55667200000|43033200000|0|427217523|65.4|0|
2025-03-25 11:48:07|usa_0116|KR|160|202412|202412|153|198609|202412|37.19|17.82|0|0|0.21|0.32|3.83|5.2|0.57|2.16|0|0|2.11|1.91|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|55667200000|43033200000|0|427217523|65.4|0|
2025-03-25 11:48:13|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|9.05|0|0|1.26|0.99|3.03|2.12|0.63|0.72|0|0|2.03|2.66|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|27188145000|22220800000|0|319149324|25.6|0|
2025-03-25 11:48:13|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|9.05|0|0|1.26|0.99|3.03|2.12|0.63|0.72|0|0|2.03|2.66|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|27188145000|22220800000|0|319149324|25.6|0|
2025-03-25 11:48:19|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.44|17.28|0|0|4.55|1.96|6.45|2.68|0.09|0.06|0|0|1.26|1.55|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|37215332100|38580300000|0|359524381|77.94|0|
2025-03-25 11:48:18|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.44|17.28|0|0|4.55|1.96|6.45|2.68|0.09|0.06|0|0|1.26|1.55|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|37215332100|38580300000|0|359524381|77.94|0|
2025-03-25 11:48:22|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.34|2.65|2.47|0.93|1.88|0|0|3.53|2.74|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28612600000|17167157280|0|176843076|33.6|0|
2025-03-25 11:48:22|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.34|2.65|2.47|0.93|1.88|0|0|3.53|2.74|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28612600000|17167157280|0|176843076|33.6|0|
2025-03-25 11:48:27|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-03-25 11:48:27|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-03-25 11:48:31|usa_0122|LYB|61|202412|202412|53|201112|202503|10.92|17.34|0|0|0.87|0.58|3.43|1.87|0.94|0.89|0|0|4|7.45|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31175188600|23307110008|0|208242101|71.96|0|
2025-03-25 11:48:32|usa_0122|LYB|61|202412|202412|53|201112|202503|10.92|17.34|0|0|0.87|0.58|3.43|1.87|0.94|0.89|0|0|4|7.45|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|31175188600|23307110008|0|208242101|71.96|0|
2025-04-16 23:10:57|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|34.59|0|0|2.74|8.59|8.81|49.98|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3379877075500|3340997577030|0|11281296518|222.13|0|
2025-04-16 23:11:03|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|15.02|0|0|1.02|1.51|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|536038179700|517713528885|0|2061134403|118.93|0|
2025-04-16 23:11:09|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|30.88|0|0|8.18|10.71|8.48|9.22|0.34|0.15|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2764061578100|2791121087691|0|8981895016|375.39|0|
2025-04-16 23:11:14|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.59|0.31|0.51|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|411761142600|399163944480|0|1539683895|165.84|0|
2025-04-16 23:11:20|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|928274826000|1148953314526|0|2703080853|532.58|0|
2025-04-16 23:11:25|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.31|1.73|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112698284507|353794000000|0|214221741600|234155741577|0|1211136091|71.79|0|
2025-04-16 23:11:30|usa_0006|GE|164|202412|202412|141|198912|202503|13.66|33.37|0|0|1.19|4.79|2.15|11.04|3.15|1|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|218370746800|213475746820|0|953340703|200.15|0|
2025-04-16 23:11:36|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.77|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|285032453901|825266000000|0|498567230000|681713230000|0|2873227289|245.3|0|
2025-04-16 23:11:41|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.76|0|0|2.64|4.98|5.38|7.93|0.7|0.68|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|425129643800|399609643756|0|1423308286|170.42|0|
2025-04-16 23:11:47|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|34.59|0|0|2.74|8.59|8.81|49.98|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3379877075500|3340997577030|0|11281296518|222.13|0|
2025-04-16 23:11:47|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.66|0|0|3.9|2.27|4.64|1.63|0.48|0.72|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|187076405700|143601526600|0|1333399813|25.34|0|
2025-04-16 23:11:52|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|15.02|0|0|1.02|1.51|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|536038179700|517713528885|0|2061134403|118.93|0|
2025-04-16 23:11:52|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.86|0.27|0.16|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|310408804900|295938067667|0|1436965119|167.29|0|
2025-04-16 23:11:58|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|30.88|0|0|8.18|10.71|8.48|9.22|0.34|0.15|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2764061578100|2791121087691|0|8981895016|375.39|0|
2025-04-16 23:11:58|usa_0011|VZ|164|202412|202412|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.92|2.01|1.45|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|332110173400|190951093872|0|1214769814|45.36|0|
2025-04-16 23:12:03|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.59|0.31|0.51|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|411761142600|399163944480|0|1539683895|165.84|0|
2025-04-16 23:12:03|usa_0012|DIS|164|202412|202412|150|198709|202503|59.3|32.4|0|0|2.44|1.95|3.02|1.75|0.5|0.44|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|223056764400|178048808910|0|940025038|98.7|0|
2025-04-16 23:12:08|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|928274826000|1148953314526|0|2703080853|532.58|0|
2025-04-16 23:12:09|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.33|0|0|1.33|1.67|1.87|1.95|0.89|1.18|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|339723969600|203636969620|0|1314860425|28.28|0|
2025-04-16 23:12:12|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.31|1.73|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112698284507|353794000000|0|214221741600|234155741577|0|1211136091|71.79|0|
2025-04-16 23:12:14|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.26|0|0|3.95|3.55|6.04|4.9|0.46|0.8|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|250218009300|226880724048|0|1549474038|89.76|0|
2025-04-16 23:12:18|usa_0006|GE|164|202412|202412|141|198912|202503|13.66|33.37|0|0|1.19|4.79|2.15|11.04|3.15|1|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|218370746800|213475746820|0|953340703|200.15|0|
2025-04-16 23:12:20|usa_0015|BAC|132|202412|202412|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.68|1.11|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|23567549200|317264773059|0|1799644857|41.73|0|
2025-04-16 23:12:23|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.77|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|285032453901|825266000000|0|498567230000|681713230000|0|2873227289|245.3|0|
2025-04-16 23:12:28|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.76|0|0|2.64|4.98|5.38|7.93|0.7|0.68|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|425129643800|399609643756|0|1423308286|170.42|0|
2025-04-16 23:12:27|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29|0|0|4.8|6.57|9.58|12.4|0.99|1.79|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|339688454200|308221454216|0|1398951240|71.62|0|
2025-04-16 23:12:33|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:12:33|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.66|0|0|3.9|2.27|4.64|1.63|0.48|0.72|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|187076405700|143601526600|0|1333399813|25.34|0|
2025-04-16 23:12:34|usa_0018|C|156|202412|202412|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.7|1.96|1.61|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-9981461600|133614538400|0|1142444876|70.99|0|
2025-04-16 23:12:39|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.86|0.27|0.16|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|310408804900|295938067667|0|1436965119|167.29|0|
2025-04-16 23:12:40|usa_0019|HD|164|202412|202412|141|198912|202503|26.29|23.19|0|0|1.55|2.15|39.68|51.79|3.73|8.04|0|0|1.35|2.62|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|403720742300|343869330000|0|1492173309|345.945|0|
2025-04-16 23:12:44|usa_0011|VZ|164|202412|202412|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.92|2.01|1.45|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|332110173400|190951093872|0|1214769814|45.36|0|
2025-04-16 23:12:46|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|1|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132740035200|99029035236|0|2533984636|22.71|0|
2025-04-16 23:12:50|usa_0012|DIS|164|202412|202412|150|198709|202503|59.3|32.4|0|0|2.44|1.95|3.02|1.75|0.5|0.44|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|223056764400|178048808910|0|940025038|98.7|0|
2025-04-16 23:12:51|usa_0021|GILD|138|202412|202412|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.2|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|154276240500|139644094095|0|1120001284|112.05|0|
2025-04-16 23:12:56|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.33|0|0|1.33|1.67|1.87|1.95|0.89|1.18|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|339723969600|203636969620|0|1314860425|28.28|0|
2025-04-16 23:12:57|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.86|0|0|2.49|1.17|2.72|1.59|0.68|1.16|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228639623800|139767842160|0|1025133296|36.9|0|
2025-04-16 23:13:03|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.03|19.17|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1873793300000|1961941370000|0|5347430112|160.67|0|
2025-04-16 23:13:01|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.26|0|0|3.95|3.55|6.04|4.9|0.46|0.8|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|250218009300|226880724048|0|1549474038|89.76|0|
2025-04-16 23:13:06|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.02|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2021536100000|2109938690000|0|3691139554|172.79|0|
2025-04-16 23:13:07|usa_0015|BAC|132|202412|202412|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.68|1.11|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|213497696970|642918000000|0|23567549200|317264773059|0|1799644857|41.73|0|
2025-04-16 23:13:10|usa_0025|IBM|164|202412|202412|137|199012|202503|26.04|38.07|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|271041540800|230331296266|0|1201269738|248.66|0|
2025-04-16 23:13:13|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29|0|0|4.8|6.57|9.58|12.4|0.99|1.79|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|339688454200|308221454216|0|1398951240|71.62|0|
2025-04-16 23:13:18|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:13:15|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.57|0|0|2.19|2.25|7.69|11.4|1.43|2.46|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|240784461300|205716030660|0|1143925217|149.94|0|
2025-04-16 23:13:19|usa_0018|C|156|202412|202412|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.7|1.96|1.61|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|222979769504|498019000000|0|-9981461600|133614538400|0|1142444876|70.99|0|
2025-04-16 23:13:21|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.24|7.16|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|1997697026500|2015424180000|0|8602992806|190.26|0|
2025-04-16 23:13:25|usa_0019|HD|164|202412|202412|141|198912|202503|26.29|23.19|0|0|1.55|2.15|39.68|51.79|3.73|8.04|0|0|1.35|2.62|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|403720742300|343869330000|0|1492173309|345.945|0|
2025-04-16 23:13:25|usa_0028|ORCL|165|202412|202412|139|199003|202412|26.21|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-04-16 23:13:30|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|24.34|0|0|6.08|4.14|6.88|4.87|0.35|0.68|0|0|2.72|2.89|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|241742325300|221678377700|0|1478377833|55.7401|0|
2025-04-16 23:13:30|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|1|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132740035200|99029035236|0|2533984636|22.71|0|
2025-04-16 23:13:36|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|668540421400|661935729385|0|2491467408|342.85|0|
2025-04-16 23:13:36|usa_0021|GILD|138|202412|202412|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.2|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|154276240500|139644094095|0|1120001284|112.05|0|
2025-04-16 23:13:39|usa_0031|WMT|164|202412|202412|141|198912|202503|25.51|37.84|0|0|0.8|1.08|5.42|8.03|0.61|0.43|0|0|1.22|0.94|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|790052338100|731668440000|0|2506325238|91.185|0|
2025-04-16 23:13:41|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.86|0|0|2.49|1.17|2.72|1.59|0.68|1.16|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228639623800|139767842160|0|1025133296|36.9|0|
2025-04-16 23:13:45|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.4|0|0|4.61|6.37|128.19|1328.82|1.77|-3.89|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|284610643200|241249843296|0|1018249468|155.16|0|
2025-04-16 23:13:46|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.03|19.17|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1873793300000|1961941370000|0|5347430112|160.67|0|
2025-04-16 23:13:49|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.02|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2021536100000|2109938690000|0|3691139554|172.79|0|
2025-04-16 23:13:48|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|42.21|0|0|7.68|5.03|9.16|28.48|1.78|10.23|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215492186600|167302350000|0|962064479|311.55|0|
2025-04-16 23:13:53|usa_0025|IBM|164|202412|202412|137|199012|202503|26.04|38.07|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|271041540800|230331296266|0|1201269738|248.66|0|
2025-04-16 23:13:53|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140865868000|85365000000|0|590911650|67.75|0|
2025-04-16 23:13:59|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.57|0|0|2.19|2.25|7.69|11.4|1.43|2.46|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|240784461300|205716030660|0|1143925217|149.94|0|
2025-04-16 23:14:00|usa_0035|UNH|160|202412|202412|157|198512|202503|20.78|33.79|0|0|1.06|1.21|4.14|5.17|0.51|0.83|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|536804567100|479231250000|0|2824287779|523.75|0|
2025-04-16 23:14:05|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.24|7.16|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|1997697026500|2015424180000|0|8602992806|190.26|0|
2025-04-16 23:14:06|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|16.75|0|0|6.77|4.24|8.1|6.43|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177397900000|169892660000|0|1200124674|153.61|0|
2025-04-16 23:14:09|usa_0028|ORCL|165|202412|202412|139|199003|202412|26.21|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-04-16 23:14:10|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.18|0|0|2.67|1.65|3.64|2.69|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65466951500|58555546720|0|689590396|41.8|0|
2025-04-16 23:14:14|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|24.34|0|0|6.08|4.14|6.88|4.87|0.35|0.68|0|0|2.72|2.89|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|241742325300|221678377700|0|1478377833|55.7401|0|
2025-04-16 23:14:16|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.66|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|155268188900|127778839965|0|1427642970|170.55|0|
2025-04-16 23:14:19|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|668540421400|661935729385|0|2491467408|342.85|0|
2025-04-16 23:14:22|usa_0031|WMT|164|202412|202412|141|198912|202503|25.51|37.84|0|0|0.8|1.08|5.42|8.03|0.61|0.43|0|0|1.22|0.94|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|790052338100|731668440000|0|2506325238|91.185|0|
2025-04-16 23:14:21|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.13|0|0|4.67|3.23|4.81|2.15|0.38|0.54|0|0|1.38|3.39|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|124506108100|106113282078|0|696346534|82.69|0|
2025-04-16 23:14:27|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.4|0|0|4.61|6.37|128.19|1328.82|1.77|-3.89|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|284610643200|241249843296|0|1018249468|155.16|0|
2025-04-16 23:14:27|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|19.66|0|0|2.03|3.05|4.91|20.75|0.7|3.4|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|85098294000|79226608258|0|631910074|146.86|0|
2025-04-16 23:14:32|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:14:30|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|42.21|0|0|7.68|5.03|9.16|28.48|1.78|10.23|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215492186600|167302350000|0|962064479|311.55|0|
2025-04-16 23:14:33|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3838997700|5239739200|0|7786903|34.4|0|
2025-04-16 23:14:35|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162610738900|123748710000|0|757468672|60.99|0|
2025-04-16 23:14:35|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140865868000|85365000000|0|590911650|67.75|0|
2025-04-16 23:14:41|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.95|-11.14|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|123322509200|101472927038|0|646959071|60.02|0|
2025-04-16 23:14:41|usa_0035|UNH|160|202412|202412|157|198512|202503|20.78|33.79|0|0|1.06|1.21|4.14|5.17|0.51|0.83|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9600116199|29113000000|0|536804567100|479231250000|0|2824287779|523.75|0|
2025-04-16 23:14:46|usa_0036|QCOM|141|202412|202412|127|199306|202503|120|16.75|0|0|6.77|4.24|8.1|6.43|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177397900000|169892660000|0|1200124674|153.61|0|
2025-04-16 23:14:46|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24865584400|19940229012|0|236701485|136.84|0|
2025-04-16 23:14:51|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.18|0|0|2.67|1.65|3.64|2.69|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65466951500|58555546720|0|689590396|41.8|0|
2025-04-16 23:14:52|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.3|0|0|2.46|5.93|3.12|8.38|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|171738931600|141582931568|0|625273677|236.24|0|
2025-04-16 23:14:57|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.84|87.3|0|0|4.49|6.46|24.49|111.24|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|431505158600|369856646640|0|1402012732|209.52|0|
2025-04-16 23:14:56|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.66|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|155268188900|127778839965|0|1427642970|170.55|0|
2025-04-16 23:15:00|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|27.42|0|0|3.69|8.7|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260515213800|223407024000|0|1147960718|312.37|0|
2025-04-16 23:15:06|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:15:01|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.13|0|0|4.67|3.23|4.81|2.15|0.38|0.54|0|0|1.38|3.39|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|124506108100|106113282078|0|696346534|82.69|0|
2025-04-16 23:15:07|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|502362732200|493793174000|0|1466613427|540.61|0|
2025-04-16 23:15:07|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|19.66|0|0|2.03|3.05|4.91|20.75|0.7|3.4|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|85098294000|79226608258|0|631910074|146.86|0|
2025-04-16 23:15:12|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:15:13|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3838997700|5239739200|0|7786903|34.4|0|
2025-04-16 23:15:11|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|1.3|0.33|1.13|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16261421100|0|0|0||0|
2025-04-16 23:15:15|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162610738900|123748710000|0|757468672|60.99|0|
2025-04-16 23:15:16|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|9.54|1.55|3.91|2.69|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|80483932692|167000000|0|303990482000|169781687616|0|1610841626|546.29|0|
2025-04-16 23:15:20|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.95|-11.14|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|123322509200|101472927038|0|646959071|60.02|0|
2025-04-16 23:15:21|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.08|0|0|1.05|2.27|1.68|2.05|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|150032650300|132762650308|0|1077627359|105.02|0|
2025-04-16 23:15:25|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24865584400|19940229012|0|236701485|136.84|0|
2025-04-16 23:15:26|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|24.08|0|0|1.52|3.6|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158308263600|137595150000|0|974508220|211.75|0|
2025-04-16 23:15:30|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.3|0|0|2.46|5.93|3.12|8.38|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|171738931600|141582931568|0|625273677|236.24|0|
2025-04-16 23:15:31|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.73|2.04|1.19|0.94|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20065766700|50753233314|0|524422176|86.94|0|
2025-04-16 23:15:36|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.84|87.3|0|0|4.49|6.46|24.49|111.24|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|431505158600|369856646640|0|1402012732|209.52|0|
2025-04-16 23:15:37|usa_0056|LOW|164|202412|202412|141|198912|202503|23.5|17.56|0|0|0.94|1.46|9.74|302.67|0.1|-2.49|0|0|1.2|2.12|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|157146880300|120089200000|0|644711322|214.445|0|
2025-04-16 23:15:38|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|27.42|0|0|3.69|8.7|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260515213800|223407024000|0|1147960718|312.37|0|
2025-04-16 23:15:44|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:15:43|usa_0057|USB|164|202412|202412|141|198912|202503|16.18|11.14|0|0|5.44|2.41|4.66|1.27|1.68|1.12|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-4111549800|65854591342|0|514482955|42.22|0|
2025-04-16 23:15:45|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|502362732200|493793174000|0|1466613427|540.61|0|
2025-04-16 23:15:48|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31936840000|31900830000|0|416191517|67.73|0|
2025-04-16 23:15:49|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|1.3|0.33|1.13|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16261421100|0|0|0||0|
2025-04-16 23:15:52|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.09|-2.08|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|123250608500|111410622000|0|955271624|98.09|0|
2025-04-16 23:15:54|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|9.54|1.55|3.91|2.69|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|80483932692|167000000|0|303990482000|169781687616|0|1610841626|546.29|0|
2025-04-16 23:15:58|usa_0060|AXP|164|202412|202412|145|198812|202503|17.07|19.2|0|0|2.09|2.84|3.73|6.23|3.35|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|198217511000|188633510975|0|864045187|269.05|0|
2025-04-16 23:15:59|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.08|0|0|1.05|2.27|1.68|2.05|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|150032650300|132762650308|0|1077627359|105.02|0|
2025-04-16 23:16:04|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:16:04|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|24.08|0|0|1.52|3.6|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158308263600|137595150000|0|974508220|211.75|0|
2025-04-16 23:16:05|usa_0062|LLY|164|202412|202412|141|198912|202503|34.09|70.24|0|0|5.26|16.58|11.5|52.27|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|772108084700|741285609580|0|2920868294|825.91|0|
2025-04-16 23:16:10|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.73|2.04|1.19|0.94|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20065766700|50753233314|0|524422176|86.94|0|
2025-04-16 23:16:10|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|17.1|0|0|2.48|5.53|3.45|4.83|0.51|0.3|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|236452999000|229709739700|0|938829402|132.65|0|
2025-04-16 23:16:15|usa_0056|LOW|164|202412|202412|141|198912|202503|23.5|17.56|0|0|0.94|1.46|9.74|302.67|0.1|-2.49|0|0|1.2|2.12|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|157146880300|120089200000|0|644711322|214.445|0|
2025-04-16 23:16:16|usa_0064|NKE|165|202412|202412|139|199003|202412|34.45|26.39|0|0|1.99|2.49|5.66|8.38|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|115876198000|0|0|0||0|
2025-04-16 23:16:21|usa_0065|UPS|104|202412|202412|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.74|1.27|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-04-16 23:16:20|usa_0057|USB|164|202412|202412|141|198912|202503|16.18|11.14|0|0|5.44|2.41|4.66|1.27|1.68|1.12|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43140487056|142866000000|0|-4111549800|65854591342|0|514482955|42.22|0|
2025-04-16 23:16:25|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31936840000|31900830000|0|416191517|67.73|0|
2025-04-16 23:16:25|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-04-16 23:16:31|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-04-16 23:16:29|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.09|-2.08|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|123250608500|111410622000|0|955271624|98.09|0|
2025-04-16 23:16:33|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.62|0|0|2.61|3.84|67.61|358.48|-16.76|37.5|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|83183598900|75998598910|0|507310409|93.7|0|
2025-04-16 23:16:34|usa_0060|AXP|164|202412|202412|145|198812|202503|17.07|19.2|0|0|2.09|2.84|3.73|6.23|3.35|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17611354610|41505000000|0|198217511000|188633510975|0|864045187|269.05|0|
2025-04-16 23:16:40|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:16:39|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.66|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100050404200|85197651315|0|668219116|64.65|0|
2025-04-16 23:16:41|usa_0062|LLY|164|202412|202412|141|198912|202503|34.09|70.24|0|0|5.26|16.58|11.5|52.27|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|772108084700|741285609580|0|2920868294|825.91|0|
2025-04-16 23:16:43|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|34.58|0|0|3.95|10.56|5.11|9.68|0.36|0.8|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|169602840100|163745623020|0|1201491457|179.7|0|
2025-04-16 23:16:47|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|17.1|0|0|2.48|5.53|3.45|4.83|0.51|0.3|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|236452999000|229709739700|0|938829402|132.65|0|
2025-04-16 23:16:49|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.54|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160081771400|39884771425|0|1230680670|10.03|0|
2025-04-16 23:16:52|usa_0064|NKE|165|202412|202412|139|199003|202412|34.45|26.39|0|0|1.99|2.49|5.66|8.38|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|115876198000|0|0|0||0|
2025-04-16 23:16:55|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|20.01|0|0|1.79|1.79|1.93|1.79|0.81|0.74|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|78186669100|46387669136|0|627837779|49.36|0|
2025-04-16 23:16:58|usa_0065|UPS|104|202412|202412|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.74|1.27|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-04-16 23:17:00|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-04-16 23:17:02|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-04-16 23:17:05|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-04-16 23:17:09|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-04-16 23:17:10|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.87|8.44|0|0|0.42|0.43|0.87|0.62|-0.75|-9.04|0|0|3.32|4.82|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|29190769200|22174425000|0|248609407|23.465|0|
2025-04-16 23:17:11|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.62|0|0|2.61|3.84|67.61|358.48|-16.76|37.5|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|83183598900|75998598910|0|507310409|93.7|0|
2025-04-16 23:17:16|usa_0079|DOW|28|202412|202412|24|201903|202503|20.45|21.89|0|0|0.81|0.56|2.15|1.39|0.94|0.89|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|37894664100|24176135808|0|250595811|34.36|0|
2025-04-16 23:17:17|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.66|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100050404200|85197651315|0|668219116|64.65|0|
2025-04-16 23:17:18|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.57|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|151559688700|46680000000|0|747842431|46.68|0|
2025-04-16 23:17:22|usa_0082|KMI|61|202412|202412|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.86|1.04|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|95956544300|63039544315|0|392378323|28.37|0|
2025-04-16 23:17:21|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|34.58|0|0|3.95|10.56|5.11|9.68|0.36|0.8|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|169602840100|163745623020|0|1201491457|179.7|0|
2025-04-16 23:17:25|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.61|1.96|3.61|2.97|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|410983856300|187488690000|0|907784781|116.67|0|
2025-04-16 23:17:27|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.54|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160081771400|39884771425|0|1230680670|10.03|0|
2025-04-16 23:17:31|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.08|0|0|1.09|1.49|23.49|17.44|3.23|3.2|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|104530140000|0|821878113|446.71|0|
2025-04-16 23:17:32|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|20.01|0|0|1.79|1.79|1.93|1.79|0.81|0.74|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|78186669100|46387669136|0|627837779|49.36|0|
2025-04-16 23:17:38|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-04-16 23:17:36|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.86|0|0|1.74|3.1|1.26|1.89|1.08|1.68|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178778208000|94648720000|0|534018173|121.97|0|
2025-04-16 23:17:42|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-04-16 23:17:42|usa_0086|TMO|164|202412|202412|141|198912|202503|30.92|30.26|0|0|2.34|4.45|2.42|3.79|0.62|0.63|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|213517173100|189473291680|0|890950561|497.6|0|
2025-04-16 23:17:47|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.87|8.44|0|0|0.42|0.43|0.87|0.62|-0.75|-9.04|0|0|3.32|4.82|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|29190769200|22174425000|0|248609407|23.465|0|
2025-04-16 23:17:48|usa_0089|TGT|164|202412|202412|153|198612|202503|18.17|10.21|0|0|0.61|0.39|3.34|2.81|1.2|1.09|0|0|1.83|4.93|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|53127484100|41219702160|0|872226190|90.48|0|
2025-04-16 23:17:53|usa_0079|DOW|28|202412|202412|24|201903|202503|20.45|21.89|0|0|0.81|0.56|2.15|1.39|0.94|0.89|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|37894664100|24176135808|0|250595811|34.36|0|
2025-04-16 23:17:55|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.57|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|151559688700|46680000000|0|747842431|46.68|0|
2025-04-16 23:17:54|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.27|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68545508700|71456418040|0|490981699|128.24|0|
2025-04-16 23:17:57|usa_0082|KMI|61|202412|202412|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.86|1.04|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|550922034|88000000|0|95956544300|63039544315|0|392378323|28.37|0|
2025-04-16 23:17:58|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.83|0|0|2.19|6.33|2.25|2.96|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160449529500|147415500000|0|871253711|205|0|
2025-04-16 23:18:00|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.61|1.96|3.61|2.97|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|410983856300|187488690000|0|907784781|116.67|0|
2025-04-16 23:18:05|usa_0092|MCK|123|202412|202412|120|199503|202503|100.24|30.59|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90986554800|84756427899|0|608293452|672.99|0|
2025-04-16 23:18:07|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.08|0|0|1.09|1.49|23.49|17.44|3.23|3.2|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|104530140000|0|821878113|446.71|0|
2025-04-16 23:18:10|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-04-16 23:18:12|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.86|0|0|1.74|3.1|1.26|1.89|1.08|1.68|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178778208000|94648720000|0|534018173|121.97|0|
2025-04-16 23:18:16|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.26|0|0|0.9|2.49|3.17|8.09|2.42|1.98|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|189247973600|157621973600|0|877735656|329.8|0|
2025-04-16 23:18:18|usa_0086|TMO|164|202412|202412|141|198912|202503|30.92|30.26|0|0|2.34|4.45|2.42|3.79|0.62|0.63|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|213517173100|189473291680|0|890950561|497.6|0|
2025-04-16 23:18:22|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.78|0|0|2.95|3.3|1.58|1.28|1.78|1.13|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|75641907200|69593846490|0|425434587|175.77|0|
2025-04-16 23:18:23|usa_0089|TGT|164|202412|202412|153|198612|202503|18.17|10.21|0|0|0.61|0.39|3.34|2.81|1.2|1.09|0|0|1.83|4.93|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|53127484100|41219702160|0|872226190|90.48|0|
2025-04-16 23:18:29|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.42|0.68|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-27629305600|56763426196|0|294222156|82.36|0|
2025-04-16 23:18:29|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.27|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68545508700|71456418040|0|490981699|128.24|0|
2025-04-16 23:18:33|usa_0097|TJX|156|202412|202412|142|198909|202503|33.78|29.65|0|0|1.08|2.56|7.95|16.81|0.51|0.34|0|0|1.34|1.19|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141078414300|141383027016|0|844181332|126.31|0|
2025-04-16 23:18:34|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.83|0|0|2.19|6.33|2.25|2.96|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160449529500|147415500000|0|871253711|205|0|
2025-04-16 23:18:38|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|146348611400|146725506504|0|954141314|946.48|0|
2025-04-16 23:18:39|usa_0092|MCK|123|202412|202412|120|199503|202503|100.24|30.59|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90986554800|84756427899|0|608293452|672.99|0|
2025-04-16 23:18:43|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-04-16 23:18:42|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85437203546|119602000000|0|-21020550400|60003449580|0|403163945|83.87|0|
2025-04-16 23:18:49|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.94|0.74|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|64076795800|68354592790|0|844635736|179.3|0|
2025-04-16 23:18:49|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.26|0|0|0.9|2.49|3.17|8.09|2.42|1.98|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|189247973600|157621973600|0|877735656|329.8|0|
2025-04-16 23:18:53|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.03|0|0|2.44|5.9|2.29|2.91|1.23|1.64|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|237037759400|145820730000|0|853551841|70.89|0|
2025-04-16 23:18:54|usa_0095|PNC|164|202412|202412|141|198912|202503|14.33|12.78|0|0|2.95|3.3|1.58|1.28|1.78|1.13|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29065452817|55636000000|0|75641907200|69593846490|0|425434587|175.77|0|
2025-04-16 23:18:59|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:18:59|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.42|0.68|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-27629305600|56763426196|0|294222156|82.36|0|
2025-04-16 23:19:00|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.48|0.73|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|69020345000|51249225021|0|517213004|125.49|0|
2025-04-16 23:19:03|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:19:03|usa_0097|TJX|156|202412|202412|142|198909|202503|33.78|29.65|0|0|1.08|2.56|7.95|16.81|0.51|0.34|0|0|1.34|1.19|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141078414300|141383027016|0|844181332|126.31|0|
2025-04-16 23:19:04|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.86|0|0|3.48|6.67|7.44|24.48|0.28|0.78|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|126077366100|124320157000|0|606802114|305.53|0|
2025-04-16 23:19:08|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|146348611400|146725506504|0|954141314|946.48|0|
2025-04-16 23:19:10|usa_0108|CRM|88|202412|202412|84|200403|202503|515.05|39.28|0|0|8.76|6.42|9.66|3.93|0.21|0.14|0|0|0.35|0.65|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|239388730000|240355700000|0|1835062135|249.85|0|
2025-04-16 23:19:12|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85437203546|119602000000|0|-21020550400|60003449580|0|403163945|83.87|0|
2025-04-16 23:19:14|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.59|2.69|3.34|0.4|0.4|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|80757221100|73689413490|0|457306594|272.58|0|
2025-04-16 23:19:17|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.94|0.74|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|64076795800|68354592790|0|844635736|179.3|0|
2025-04-16 23:19:19|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.37|0|0|2.18|3.26|2.25|1.78|1.64|1.52|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|92010257000|47771640000|0|285137528|56.07|0|
2025-04-16 23:19:25|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:19:21|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.03|0|0|2.44|5.9|2.29|2.91|1.23|1.64|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|237037759400|145820730000|0|853551841|70.89|0|
2025-04-16 23:19:27|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:19:28|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.48|0.73|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|69020345000|51249225021|0|517213004|125.49|0|
2025-04-16 23:19:26|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.84|0|0|1.71|2.39|42.23|56.16|1.07|8.86|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|53729183800|47188169340|0|316607490|142.22|0|
2025-04-16 23:19:31|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:19:32|usa_0113|AMT|112|202412|202412|73|200612|202503|99.14|44.91|0|0|15.44|9.34|8.76|29.89|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|141533795600|101702780160|0|648572235|217.6|0|
2025-04-16 23:19:32|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.86|0|0|3.48|6.67|7.44|24.48|0.28|0.78|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|126077366100|124320157000|0|606802114|305.53|0|
2025-04-16 23:19:37|usa_0108|CRM|88|202412|202412|84|200403|202503|515.05|39.28|0|0|8.76|6.42|9.66|3.93|0.21|0.14|0|0|0.35|0.65|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|239388730000|240355700000|0|1835062135|249.85|0|
2025-04-16 23:19:36|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|25.93|0|0|1.97|3.58|3.82|3.02|0.57|0.37|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|72503996000|61825996000|0|337176320|109.64|0|
2025-04-16 23:19:41|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.59|2.69|3.34|0.4|0.4|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|80757221100|73689413490|0|457306594|272.58|0|
2025-04-16 23:19:43|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|23.05|0|0|1.67|3.79|1.94|2.97|1.44|1.95|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|165965102100|101162801520|0|480517573|91.95|0|
2025-04-16 23:19:46|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.37|0|0|2.18|3.26|2.25|1.78|1.64|1.52|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|92010257000|47771640000|0|285137528|56.07|0|
2025-04-16 23:19:52|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:19:50|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-04-16 23:19:53|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.84|0|0|1.71|2.39|42.23|56.16|1.07|8.86|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|53729183800|47188169340|0|316607490|142.22|0|
2025-04-16 23:19:56|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.74|0|0|1.26|0.98|3.03|2.08|0.63|0.72|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26833452900|21868452896|0|320026596|25.37|0|
2025-04-16 23:19:59|usa_0113|AMT|112|202412|202412|73|200612|202503|99.14|44.91|0|0|15.44|9.34|8.76|29.89|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|141533795600|101702780160|0|648572235|217.6|0|
2025-04-16 23:20:02|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.43|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38026501500|37867500000|0|357902218|76.5|0|
2025-04-16 23:20:03|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|25.93|0|0|1.97|3.58|3.82|3.02|0.57|0.37|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|72503996000|61825996000|0|337176320|109.64|0|
2025-04-16 23:20:07|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.51|0.93|1.88|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28934923800|17489041479|0|172717117|34.23|0|
2025-04-16 23:20:09|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|23.05|0|0|1.67|3.79|1.94|2.97|1.44|1.95|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|165965102100|101162801520|0|480517573|91.95|0|
2025-04-16 23:20:14|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-04-16 23:20:15|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-04-16 23:20:20|usa_0122|LYB|61|202412|202412|53|201112|202503|10.91|16.82|0|0|0.86|0.56|3.43|1.81|0.94|0.89|0|0|4.01|7.68|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|30483013700|24320885082|0|223448034|75.09|0|
2025-04-16 23:20:23|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.74|0|0|1.26|0.98|3.03|2.08|0.63|0.72|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26833452900|21868452896|0|320026596|25.37|0|
2025-04-16 23:20:24|usa_0123|WMB|164|202412|202412|161|198412|202503|41.82|32.09|0|0|1.87|6.96|2.67|5.74|2|2.16|0|0|4.42|3.22|0|0|0|0|0|0|0|0|0|0|850850000|60000000|0|101464468900|72848145168|0|466035802|59.76|0|
2025-04-16 23:20:29|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.43|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38026501500|37867500000|0|357902218|76.5|0|
2025-04-16 23:20:30|usa_0125|PRU|92|202412|202412|89|200212|202503|17.78|14.77|0|0|0.75|0.56|1.03|1.4|0.72|0.77|0|0|2.9|4.78|0|0|0|0|0|0|0|0|0|0|203475942529|66393000000|0|-3674170000|39082676317|0|205104968|110.27|0|
2025-04-16 23:20:34|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.51|0.93|1.88|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28934923800|17489041479|0|172717117|34.23|0|
2025-04-16 23:20:34|usa_0126|DAL|164|202503|202503|69|200712|202503|39.86|8.23|0|0|0.61|0.48|13.01|1.85|4.75|1.02|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43969685500|31178610800|0|529638929|47.75|0|
2025-04-16 23:20:39|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-04-16 23:20:41|usa_0128|REGN|140|202412|202412|82|200409|202503|42.79|16.65|0|0|13|5.16|6.35|2.37|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1451716338|9012500000|0|62299065300|69522453333|0|591754496|634.23|0|
2025-04-16 23:20:46|usa_0122|LYB|61|202412|202412|53|201112|202503|10.91|16.82|0|0|0.86|0.56|3.43|1.81|0.94|0.89|0|0|4.01|7.68|0|0|0|0|0|0|0|0|0|0|2538627119|3375000000|0|30483013700|24320885082|0|223448034|75.09|0|
2025-04-16 23:20:47|usa_0129|CI|164|202412|202412|161|198412|202503|21.53|26.88|0|0|0.62|0.37|1.77|2.19|0.43|0.78|0|0|1.9|1.74|0|0|0|0|0|0|0|0|0|0|16770305000|8215000000|0|114007226500|90076581000|0|582501617|329|0|
2025-04-16 23:20:53|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:20:49|usa_0123|WMB|164|202412|202412|161|198412|202503|41.82|32.09|0|0|1.87|6.96|2.67|5.74|2|2.16|0|0|4.42|3.22|0|0|0|0|0|0|0|0|0|0|850850000|60000000|0|101464468900|72848145168|0|466035802|59.76|0|
2025-04-16 23:20:55|usa_0131|YUM|108|202412|202412|105|199812|202503|17.61|29.84|0|0|2.84|5.95|16.91|151.98|-0.04|-1.47|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|546703704|707000000|0|54308222800|43914754184|0|337257283|157.36|0|
2025-04-16 23:20:55|usa_0125|PRU|92|202412|202412|89|200212|202503|17.78|14.77|0|0|0.75|0.56|1.03|1.4|0.72|0.77|0|0|2.9|4.78|0|0|0|0|0|0|0|0|0|0|203475942529|66393000000|0|-3674170000|39082676317|0|205104968|110.27|0|
2025-04-16 23:20:59|usa_0126|DAL|164|202503|202503|69|200712|202503|39.86|8.23|0|0|0.61|0.48|13.01|1.85|4.75|1.02|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43969685500|31178610800|0|529638929|47.75|0|
2025-04-16 23:20:59|usa_0132|TRV|164|202412|202412|157|198512|202503|38.96|12.32|0|0|0.99|1.32|1.33|2.15|0.25|0.29|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37109131173|89131000000|0|-21137883400|59926636000|0|375298933|264.46|0|
2025-04-16 23:21:05|usa_0128|REGN|140|202412|202412|82|200409|202503|42.79|16.65|0|0|13|5.16|6.35|2.37|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1451716338|9012500000|0|62299065300|69522453333|0|591754496|634.23|0|
2025-04-16 23:21:05|usa_0133|GIS|165|202412|202412|156|198512|202412|18.98|13.32|0|0|1.59|1.74|15.55|3.58|2.03|1.53|0|0|3.04|3.94|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|47105656200|0|0|0||0|
2025-04-16 23:21:10|usa_0129|CI|164|202412|202412|161|198412|202503|21.53|26.88|0|0|0.62|0.37|1.77|2.19|0.43|0.78|0|0|1.9|1.74|0|0|0|0|0|0|0|0|0|0|16770305000|8215000000|0|114007226500|90076581000|0|582501617|329|0|
2025-04-16 23:21:16|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:21:12|usa_0134|AAL|164|202412|202412|46|201309|202503|10.84|10.1|0|0|0.39|0.15|16.24|77.48|-11.42|-7.66|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4211503378|6984000000|0|30528058900|7279257834|0|589492221|11.07|0|
2025-04-16 23:21:18|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:21:17|usa_0131|YUM|108|202412|202412|105|199812|202503|17.61|29.84|0|0|2.84|5.95|16.91|151.98|-0.04|-1.47|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|546703704|707000000|0|54308222800|43914754184|0|337257283|157.36|0|
2025-04-16 23:21:19|usa_0136|SCHW|152|202412|202412|141|198912|202503|31.25|26.18|0|0|4.87|7.28|4.79|3.62|0.44|0.93|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|71543079600|143347251876|0|792266664|78.28|0|
2025-04-16 23:21:21|usa_0132|TRV|164|202412|202412|157|198512|202503|38.96|12.32|0|0|0.99|1.32|1.33|2.15|0.25|0.29|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37109131173|89131000000|0|-21137883400|59926636000|0|375298933|264.46|0|
2025-04-16 23:21:25|usa_0137|CSX|164|202412|202412|161|198412|202503|31.3|16.44|0|0|1.97|3.93|2.39|4.46|1.04|1.48|0|0|2.14|1.67|0|0|0|0|0|0|0|0|0|0|942668919|1005000000|0|73261566500|55922579928|0|456525332|29.43|0|
2025-04-16 23:21:27|usa_0133|GIS|165|202412|202412|156|198512|202412|18.98|13.32|0|0|1.59|1.74|15.55|3.58|2.03|1.53|0|0|3.04|3.94|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|47105656200|0|0|0||0|
2025-04-16 23:21:31|usa_0138|JCI|164|202412|202412|138|199009|202503|32.02|31.15|0|0|0.76|2.41|1.5|3.33|0.61|0.63|0|0|20.78|1.85|0|0|0|0|0|0|0|0|0|0|471223973|1237000000|0|62869751300|52920201362|0|369779463|80.11|0|
2025-04-16 23:21:32|usa_0134|AAL|164|202412|202412|46|201309|202503|10.84|10.1|0|0|0.39|0.15|16.24|77.48|-11.42|-7.66|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4211503378|6984000000|0|30528058900|7279257834|0|589492221|11.07|0|
2025-04-16 23:21:38|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:21:38|usa_0139|NOC|164|202412|202412|137|199012|202503|18.91|17.29|0|0|0.86|1.84|2.68|4.85|0.81|0.96|0|0|2.55|1.61|0|0|0|0|0|0|0|0|0|0|1506678082|4353000000|0|84455366000|74216873520|0|581710058|512.01|0|
2025-04-16 23:21:39|usa_0136|SCHW|152|202412|202412|141|198912|202503|31.25|26.18|0|0|4.87|7.28|4.79|3.62|0.44|0.93|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|71543079600|143347251876|0|792266664|78.28|0|
2025-04-16 23:21:45|usa_0140|STT|164|202412|202412|141|198912|202503|16.89|10.69|0|0|2.92|2.08|2.35|1.15|0.88|1.3|0|0|1.63|3.24|0|0|0|0|0|0|0|0|0|0|62297218310|134550000000|0|-72911361500|25853264745|0|196286318|89.53|0|
2025-04-16 23:21:45|usa_0137|CSX|164|202412|202412|161|198412|202503|31.3|16.44|0|0|1.97|3.93|2.39|4.46|1.04|1.48|0|0|2.14|1.67|0|0|0|0|0|0|0|0|0|0|942668919|1005000000|0|73261566500|55922579928|0|456525332|29.43|0|
2025-04-16 23:21:50|usa_0141|NSC|164|202412|202412|161|198412|202503|19.5|20.49|0|0|2.48|4.42|2.14|3.75|0.79|1.2|0|0|2.48|2.28|0|0|0|0|0|0|0|0|0|0|596677703|1641000000|0|69195916600|53604105165|0|305742291|236.85|0|
2025-04-16 23:21:52|usa_0138|JCI|164|202412|202412|138|199009|202503|32.02|31.15|0|0|0.76|2.41|1.5|3.33|0.61|0.63|0|0|20.78|1.85|0|0|0|0|0|0|0|0|0|0|471223973|1237000000|0|62869751300|52920201362|0|369779463|80.11|0|
2025-04-16 23:21:56|usa_0142|ETN|164|202412|202412|149|198712|202503|16.9|28.61|0|0|1.22|4.36|2.32|5.76|0.66|0.5|0|0|2.71|1.42|0|0|0|0|0|0|0|0|0|0|525108163|2080000000|0|113672360000|106802007000|0|1105007389|271.83|0|
2025-04-16 23:21:58|usa_0139|NOC|164|202412|202412|137|199012|202503|18.91|17.29|0|0|0.86|1.84|2.68|4.85|0.81|0.96|0|0|2.55|1.61|0|0|0|0|0|0|0|0|0|0|1506678082|4353000000|0|84455366000|74216873520|0|581710058|512.01|0|
2025-04-16 23:22:02|usa_0143|APD|164|202412|202412|142|198909|202503|39.26|17.13|0|0|2.33|5.46|2.89|3.93|0.7|0.87|0|0|2.32|2.4|0|0|0|0|0|0|0|0|0|0|883179054|1963000000|0|80166433400|65612533444|0|356278018|294.92|0|
2025-04-16 23:22:04|usa_0140|STT|164|202412|202412|141|198912|202503|16.89|10.69|0|0|2.92|2.08|2.35|1.15|0.88|1.3|0|0|1.63|3.24|0|0|0|0|0|0|0|0|0|0|62297218310|134550000000|0|-72911361500|25853264745|0|196286318|89.53|0|
2025-04-16 23:22:08|usa_0144|AVGO|67|202412|202412|60|201003|202503|46.32|83.86|0|0|6.49|15.31|6.57|11.76|1.18|0.95|0|0|1.98|1.28|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|898663719900|820960243020|0|6760532096|174.6|0|
2025-04-16 23:22:10|usa_0141|NSC|164|202412|202412|161|198412|202503|19.5|20.49|0|0|2.48|4.42|2.14|3.75|0.79|1.2|0|0|2.48|2.28|0|0|0|0|0|0|0|0|0|0|596677703|1641000000|0|69195916600|53604105165|0|305742291|236.85|0|
2025-04-16 23:22:11|usa_0145|PPG|164|202412|202412|141|198912|202503|23.96|22.71|0|0|1.4|1.62|3.8|3.66|0.77|0.86|0|0|2.51|2.46|0|0|0|0|0|0|0|0|0|0|748418367|1358000000|0|29451376200|25142615865|0|248463313|109.35|0|
2025-04-16 23:22:16|usa_0142|ETN|164|202412|202412|149|198712|202503|16.9|28.61|0|0|1.22|4.36|2.32|5.76|0.66|0.5|0|0|2.71|1.42|0|0|0|0|0|0|0|0|0|0|525108163|2080000000|0|113672360000|106802007000|0|1105007389|271.83|0|
2025-04-16 23:22:18|usa_0146|ITW|164|202412|202412|141|198912|202503|28.19|21.16|0|0|2.34|4.65|6.58|21.95|0.87|2.37|0|0|1.71|2.38|0|0|0|0|0|0|0|0|0|0|1051570714|948000000|0|79706935000|72914940000|0|294739366|248.01|0|
2025-04-16 23:22:21|usa_0143|APD|164|202412|202412|142|198909|202503|39.26|17.13|0|0|2.33|5.46|2.89|3.93|0.7|0.87|0|0|2.32|2.4|0|0|0|0|0|0|0|0|0|0|883179054|1963000000|0|80166433400|65612533444|0|356278018|294.92|0|
2025-04-16 23:22:24|usa_0147|VLO|164|202412|202412|111|199706|202503|14.28|15.5|0|0|0.25|0.33|1.38|1.69|0.56|0.43|0|0|2.24|3.29|0|0|0|0|0|0|0|0|0|0|1788891110|4657000000|0|50160292800|41530824649|0|459920123|132.07|0|
2025-04-16 23:22:27|usa_0144|AVGO|67|202412|202412|60|201003|202503|46.32|83.86|0|0|6.49|15.31|6.57|11.76|1.18|0.95|0|0|1.98|1.28|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|898663719900|820960243020|0|6760532096|174.6|0|
2025-04-16 23:22:29|usa_0148|ADM|163|202412|202412|139|199006|202503|19.23|13.26|0|0|0.53|0.28|1.49|1.04|0.49|0.46|0|0|1.58|4.19|0|0|0|0|0|0|0|0|0|0|1118304075|857000000|0|32593737900|22948780000|0|270565207|48.01|0|
2025-04-16 23:22:29|usa_0145|PPG|164|202412|202412|141|198912|202503|23.96|22.71|0|0|1.4|1.62|3.8|3.66|0.77|0.86|0|0|2.51|2.46|0|0|0|0|0|0|0|0|0|0|748418367|1358000000|0|29451376200|25142615865|0|248463313|109.35|0|
2025-04-16 23:22:35|usa_0146|ITW|164|202412|202412|141|198912|202503|28.19|21.16|0|0|2.34|4.65|6.58|21.95|0.87|2.37|0|0|1.71|2.38|0|0|0|0|0|0|0|0|0|0|1051570714|948000000|0|79706935000|72914940000|0|294739366|248.01|0|
2025-04-16 23:22:35|usa_0149|SYK|164|202412|202412|141|198912|202503|61.47|48.44|0|0|3.74|6.35|5.79|6.88|0.43|0.66|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1653603378|4493000000|0|151146820000|141976150000|0|556884747|372.25|0|
2025-04-16 23:22:40|usa_0147|VLO|164|202412|202412|111|199706|202503|14.28|15.5|0|0|0.25|0.33|1.38|1.69|0.56|0.43|0|0|2.24|3.29|0|0|0|0|0|0|0|0|0|0|1788891110|4657000000|0|50160292800|41530824649|0|459920123|132.07|0|
2025-04-16 23:22:41|usa_0150|MMC|164|202412|202412|141|198912|202503|25.45|29.6|0|0|2.35|4.95|4.95|8.98|0.71|1.5|0|0|2.52|1.29|0|0|0|0|0|0|0|0|0|0|1018834932|2398000000|0|137592722300|119916878866|0|479480971|244.03|0|
2025-04-16 23:22:47|usa_0151|ALL|132|202412|202412|126|199309|202503|15.79|12.09|0|0|0.82|0.86|1.52|2.83|0.25|0.38|0|0|2.28|1.83|0|0|0|0|0|0|0|0|0|0|4356666667|5241000000|0|60473164700|54867275779|0|418006294|207.07|0|
2025-04-16 23:22:46|usa_0148|ADM|163|202412|202412|139|199006|202503|19.23|13.26|0|0|0.53|0.28|1.49|1.04|0.49|0.46|0|0|1.58|4.19|0|0|0|0|0|0|0|0|0|0|1118304075|857000000|0|32593737900|22948780000|0|270565207|48.01|0|
2025-04-16 23:22:51|usa_0152|ECL|164|202412|202412|147|198806|202503|33.41|34.01|0|0|2.14|4.62|4.96|8.19|0.72|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|227633812|1256800000|0|78085424800|71836083544|0|379775512|253.52|0|
2025-04-16 23:22:52|usa_0149|SYK|164|202412|202412|141|198912|202503|61.47|48.44|0|0|3.74|6.35|5.79|6.88|0.43|0.66|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1653603378|4493000000|0|151146820000|141976150000|0|556884747|372.25|0|
2025-04-16 23:22:57|usa_0154|CAH|163|202412|202412|148|198803|202503|29.07|24.53|0|0|0.22|0.15|3.28|16|0.63|-2.54|0|0|1.26|1.46|0|0|0|0|0|0|0|0|0|0|1513402740|3810000000|0|37146823400|33340340000|0|340002964|137.77|0|
2025-04-16 23:22:57|usa_0150|MMC|164|202412|202412|141|198912|202503|25.45|29.6|0|0|2.35|4.95|4.95|8.98|0.71|1.5|0|0|2.52|1.29|0|0|0|0|0|0|0|0|0|0|1018834932|2398000000|0|137592722300|119916878866|0|479480971|244.03|0|
2025-04-16 23:23:02|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:23:03|usa_0151|ALL|132|202412|202412|126|199309|202503|15.79|12.09|0|0|0.82|0.86|1.52|2.83|0.25|0.38|0|0|2.28|1.83|0|0|0|0|0|0|0|0|0|0|4356666667|5241000000|0|60473164700|54867275779|0|418006294|207.07|0|
2025-04-16 23:23:03|usa_0156|DE|164|202412|202412|142|198909|202503|46.51|20.05|0|0|1.06|2.65|3.22|5.46|2.93|2.86|0|0|2.06|1.37|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|182991375500|122782220082|0|708639095|452.38|0|
2025-04-16 23:23:07|usa_0152|ECL|164|202412|202412|147|198806|202503|33.41|34.01|0|0|2.14|4.62|4.96|8.19|0.72|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|227633812|1256800000|0|78085424800|71836083544|0|379775512|253.52|0|
2025-04-16 23:23:09|usa_0157|BDX|164|202412|202412|146|198809|202503|33.84|38.05|0|0|2.43|3.23|3.32|2.61|0.71|0.74|0|0|1.47|1.74|0|0|0|0|0|0|0|0|0|0|1220362293|728000000|0|83801234700|65771234724|0|430979620|229.06|0|
2025-04-16 23:23:12|usa_0154|CAH|163|202412|202412|148|198803|202503|29.07|24.53|0|0|0.22|0.15|3.28|16|0.63|-2.54|0|0|1.26|1.46|0|0|0|0|0|0|0|0|0|0|1513402740|3810000000|0|37146823400|33340340000|0|340002964|137.77|0|
2025-04-16 23:23:18|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-16 23:23:14|usa_0158|MU|163|202412|202412|142|198906|202412|27.61|26.46|0|0|2.49|3.38|2.17|2.15|0.26|0.24|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108004340000|0|0|0||0|
2025-04-16 23:23:19|usa_0156|DE|164|202412|202412|142|198909|202503|46.51|20.05|0|0|1.06|2.65|3.22|5.46|2.93|2.86|0|0|2.06|1.37|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|182991375500|122782220082|0|708639095|452.38|0|
2025-04-16 23:23:20|usa_0159|VRTX|140|202412|202412|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.85|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1859905831|6115900000|0|120401915800|124569844728|0|673906329|484.82|0|
2025-04-16 23:23:24|usa_0157|BDX|164|202412|202412|146|198809|202503|33.84|38.05|0|0|2.43|3.23|3.32|2.61|0.71|0.74|0|0|1.47|1.74|0|0|0|0|0|0|0|0|0|0|1220362293|728000000|0|83801234700|65771234724|0|430979620|229.06|0|
2025-04-16 23:23:25|usa_0160|LUV|164|202412|202412|161|198412|202503|28.2|46.64|0|0|1.35|0.76|2.34|1.86|0.51|0.65|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3310957136|8725000000|0|17246022000|19272022046|0|448241298|33.58|0|
2025-04-16 23:23:30|usa_0158|MU|163|202412|202412|142|198906|202412|27.61|26.46|0|0|2.49|3.38|2.17|2.15|0.26|0.24|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108004340000|0|0|0||0|
2025-04-16 23:23:31|usa_0161|AFL|164|202412|202412|161|198412|202503|13.64|11.58|0|0|1.27|3.28|2.23|2.33|0.23|0.28|0|0|1.64|1.87|0|0|0|0|0|0|0|0|0|0|40562238437|71498000000|0|-3320846900|61150497160|0|229729978|111.19|0|
2025-04-16 23:23:35|usa_0159|VRTX|140|202412|202412|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.85|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1859905831|6115900000|0|120401915800|124569844728|0|673906329|484.82|0|
2025-04-16 23:23:36|usa_0162|GLW|164|202412|202412|137|199012|202503|54.54|81.5|0|0|3.47|3.01|3.03|3.67|0.47|0.67|0|0|2.06|2.45|0|0|0|0|0|0|0|0|0|0|2175384028|1768000000|0|45040499900|39096120000|0|289366505|45.78|0|
2025-04-16 23:23:40|usa_0160|LUV|164|202412|202412|161|198412|202503|28.2|46.64|0|0|1.35|0.76|2.34|1.86|0.51|0.65|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3310957136|8725000000|0|17246022000|19272022046|0|448241298|33.58|0|
2025-04-16 23:23:45|usa_0161|AFL|164|202412|202412|161|198412|202503|13.64|11.58|0|0|1.27|3.28|2.23|2.33|0.23|0.28|0|0|1.64|1.87|0|0|0|0|0|0|0|0|0|0|40562238437|71498000000|0|-3320846900|61150497160|0|229729978|111.19|0|
2025-04-16 23:23:51|usa_0162|GLW|164|202412|202412|137|199012|202503|54.54|81.5|0|0|3.47|3.01|3.03|3.67|0.47|0.67|0|0|2.06|2.45|0|0|0|0|0|0|0|0|0|0|2175384028|1768000000|0|45040499900|39096120000|0|289366505|45.78|0|
2025-04-23 01:32:39|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|34.59|0|0|2.74|8.59|8.81|49.98|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3379877075500|3340997577030|0|11281296518|222.13|0|
2025-04-23 01:32:46|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|15.02|0|0|1.02|1.51|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|536038179700|517713528885|0|2061134403|118.93|0|
2025-04-23 01:32:52|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|30.88|0|0|8.18|10.71|8.48|9.22|0.34|0.15|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2764061578100|2791121087691|0|8981895016|375.39|0|
2025-04-23 01:32:57|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.59|0.31|0.51|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|411761142600|399163944480|0|1539683895|165.84|0|
2025-04-23 01:33:03|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|928274826000|1148953314526|0|2703080853|532.58|0|
2025-04-23 01:33:09|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.31|1.73|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112698284507|353794000000|0|74537075600|234155741577|0|1211136091|71.79|0|
2025-04-23 01:33:15|usa_0006|GE|164|202412|202412|141|198912|202503|13.66|33.37|0|0|1.19|4.79|2.15|11.04|3.15|1|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|218370746800|213475746820|0|953340703|200.15|0|
2025-04-23 01:33:21|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.77|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|285032453901|825266000000|0|498567230000|681713230000|0|2873227289|245.3|0|
2025-04-23 01:33:26|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.76|0|0|2.64|4.98|5.38|7.93|0.7|0.68|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|425129643800|399609643756|0|1423308286|170.42|0|
2025-04-23 01:33:30|usa_0000|AAPL|164|202412|202412|138|199009|202503|33.1|34.59|0|0|2.74|8.59|8.81|49.98|0.63|1.45|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26000910767|53775000000|0|3379877075500|3340997577030|0|11281296518|222.13|0|
2025-04-23 01:33:31|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.66|0|0|3.9|2.27|4.64|1.63|0.48|0.72|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|187076405700|143601526600|0|1333399813|25.34|0|
2025-04-23 01:33:36|usa_0001|XOM|164|202412|202412|141|198912|202503|16.74|15.02|0|0|1.02|1.51|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10451918367|23029000000|0|536038179700|517713528885|0|2061134403|118.93|0|
2025-04-23 01:33:37|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.86|0.27|0.16|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|310408804900|295938067667|0|1436965119|167.29|0|
2025-04-23 01:33:41|usa_0002|MSFT|164|202412|202412|139|199006|202503|31.67|30.88|0|0|8.18|10.71|8.48|9.22|0.34|0.15|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|50879235135|71551000000|0|2764061578100|2791121087691|0|8981895016|375.39|0|
2025-04-23 01:33:44|usa_0011|VZ|164|202412|202412|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.92|2.01|1.45|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|332110173400|190951093872|0|1214769814|45.36|0|
2025-04-23 01:33:46|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.59|0.31|0.51|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|13896700000|24522000000|0|411761142600|399163944480|0|1539683895|165.84|0|
2025-04-23 01:33:49|usa_0012|DIS|164|202412|202412|150|198709|202503|59.3|32.4|0|0|2.44|1.95|3.02|1.75|0.5|0.44|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|223056764400|178048808910|0|940025038|98.7|0|
2025-04-23 01:33:53|usa_0004|BRK.B|148|202412|202412|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62127649630|334201000000|0|928274826000|1148953314526|0|2703080853|532.58|0|
2025-04-23 01:33:55|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.33|0|0|1.34|1.67|1.87|1.95|0.89|1.18|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|339723969600|203636969620|0|1314860425|28.28|0|
2025-04-23 01:33:57|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.31|1.73|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112698284507|353794000000|0|74537075600|234155741577|0|1211136091|71.79|0|
2025-04-23 01:34:02|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.26|0|0|3.95|3.55|6.04|4.9|0.46|0.8|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|250218009300|226880724048|0|1549474038|89.76|0|
2025-04-23 01:34:03|usa_0006|GE|164|202412|202412|141|198912|202503|13.66|33.37|0|0|1.19|4.79|2.15|11.04|3.15|1|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63362648649|14601000000|0|218370746800|213475746820|0|953340703|200.15|0|
2025-04-23 01:34:08|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-04-23 01:34:09|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.77|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|285032453901|825266000000|0|498567230000|681713230000|0|2873227289|245.3|0|
2025-04-23 01:34:15|usa_0008|PG|164|202412|202412|139|199006|202503|25.32|26.76|0|0|2.64|4.98|5.38|7.93|0.7|0.68|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6036876712|10230000000|0|425129643800|399609643756|0|1423308286|170.42|0|
2025-04-23 01:34:14|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29|0|0|4.8|6.57|9.58|12.4|0.99|1.79|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|339688454200|308221454216|0|1398951240|71.62|0|
2025-04-23 01:34:24|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:34:20|usa_0009|PFE|164|202412|202412|137|199012|202503|25.16|18.66|0|0|3.9|2.27|4.64|1.63|0.48|0.72|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14582765753|20477000000|0|187076405700|143601526600|0|1333399813|25.34|0|
2025-04-23 01:34:25|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225166609155|533511000000|0|-36899977000|132588023000|0|1142444876|70.99|0|
2025-04-23 01:34:26|usa_0010|CVX|128|202412|202412|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.86|0.27|0.16|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8126208000|6785000000|0|310408804900|295938067667|0|1436965119|167.29|0|
2025-04-23 01:34:33|usa_0011|VZ|164|202412|202412|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.92|2.01|1.45|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3855159589|4194000000|0|332110173400|190951093872|0|1214769814|45.36|0|
2025-04-23 01:34:32|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|23.75|0|0|1.55|2.21|39.68|53.05|3.73|8.04|0|0|1.35|2.55|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|396553770200|352233840000|0|1508002616|354.36|0|
2025-04-23 01:34:38|usa_0012|DIS|164|202412|202412|150|198709|202503|59.3|32.4|0|0|2.44|1.95|3.02|1.75|0.5|0.44|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3768759155|5486000000|0|223056764400|178048808910|0|940025038|98.7|0|
2025-04-23 01:34:38|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|1|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132740035200|99029035236|0|2533984636|22.71|0|
2025-04-23 01:34:45|usa_0021|GILD|138|202412|202412|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.2|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|154276240500|139644094095|0|1120001284|112.05|0|
2025-04-23 01:34:44|usa_0013|T|164|202412|202412|141|198912|202503|16.62|18.33|0|0|1.34|1.67|1.87|1.95|0.89|1.18|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4919152703|3298000000|0|339723969600|203636969620|0|1314860425|28.28|0|
2025-04-23 01:34:51|usa_0014|MRK|164|202412|202412|141|198912|202503|31.71|13.26|0|0|3.95|3.55|6.04|4.9|0.46|0.8|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7297778767|13689000000|0|250218009300|226880724048|0|1549474038|89.76|0|
2025-04-23 01:34:51|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.86|0|0|2.49|1.17|2.72|1.59|0.68|1.16|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228639623800|139767842160|0|1025133296|36.9|0|
2025-04-23 01:34:58|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.03|19.17|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1873793300000|1961941370000|0|5347430112|160.67|0|
2025-04-23 01:34:57|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-04-23 01:35:02|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.02|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2021536100000|2109938690000|0|3691139554|172.79|0|
2025-04-23 01:35:05|usa_0016|KO|164|202412|202412|141|198912|202503|31.24|29|0|0|4.8|6.57|9.58|12.4|0.99|1.79|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8604129530|14571000000|0|339688454200|308221454216|0|1398951240|71.62|0|
2025-04-23 01:35:07|usa_0025|IBM|164|202412|202412|137|199012|202503|26.04|38.07|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|271041540800|230331296266|0|1201269738|248.66|0|
2025-04-23 01:35:12|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:35:13|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.57|0|0|2.19|2.25|7.69|11.4|1.43|2.46|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|240784461300|205716030660|0|1143925217|149.94|0|
2025-04-23 01:35:13|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225166609155|533511000000|0|-36899977000|132588023000|0|1142444876|70.99|0|
2025-04-23 01:35:20|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.24|7.16|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|1997697026500|2015424180000|0|8602992806|190.26|0|
2025-04-23 01:35:20|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|23.75|0|0|1.55|2.21|39.68|53.05|3.73|8.04|0|0|1.35|2.55|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|396553770200|352233840000|0|1508002616|354.36|0|
2025-04-23 01:35:25|usa_0028|ORCL|165|202412|202412|139|199003|202412|26.21|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-04-23 01:35:28|usa_0020|INTC|164|202412|202412|139|198912|202409|22.99|103.96|0|0|3.57|1.83|3.44|1|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12297915541|22062000000|0|132740035200|99029035236|0|2533984636|22.71|0|
2025-04-23 01:35:31|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|24.02|0|0|6.08|4.09|6.88|4.81|0.35|0.68|0|0|2.72|2.93|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|230483757800|218774770000|0|1452456264|55.01|0|
2025-04-23 01:35:37|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|668540421400|661935729385|0|2491467408|342.85|0|
2025-04-23 01:35:36|usa_0021|GILD|138|202412|202412|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.2|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5145131053|11568000000|0|154276240500|139644094095|0|1120001284|112.05|0|
2025-04-23 01:35:40|usa_0031|WMT|164|202412|202412|141|198912|202503|25.52|39.36|0|0|0.8|1.13|5.42|8.35|0.61|0.43|0|0|1.22|0.9|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|777546053100|761076400000|0|2569188693|94.85|0|
2025-04-23 01:35:41|usa_0022|CMCSA|164|202412|202412|106|199809|202503|117.02|8.86|0|0|2.49|1.17|2.72|1.59|0.68|1.16|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3297483893|7322000000|0|228639623800|139767842160|0|1025133296|36.9|0|
2025-04-23 01:35:45|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.4|0|0|4.61|6.37|128.19|1328.82|1.77|-3.89|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|284610643200|241249843296|0|1018249468|155.16|0|
2025-04-23 01:35:48|usa_0023|GOOGL|85|202412|202412|82|200409|202503|39.03|19.17|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|1873793300000|1961941370000|0|5347430112|160.67|0|
2025-04-23 01:35:49|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|42.21|0|0|7.68|5.03|9.16|28.48|1.78|10.23|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215492186600|167302350000|0|962064479|311.55|0|
2025-04-23 01:35:52|usa_0024|GOOG|85|202412|202412|44|201403|202503|30.02|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|65861392614|95657000000|0|2021536100000|2109938690000|0|3691139554|172.79|0|
2025-04-23 01:35:55|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140865868000|85365000000|0|590911650|67.75|0|
2025-04-23 01:35:56|usa_0025|IBM|164|202412|202412|137|199012|202503|26.04|38.07|0|0|1.6|3.7|5.61|8.44|1.62|2.01|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9285315068|14591000000|0|271041540800|230331296266|0|1201269738|248.66|0|
2025-04-23 01:36:01|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|4.75|0.52|0.81|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|530418567100|476729715250|0|2824287779|523.75|0|
2025-04-23 01:36:01|usa_0026|PEP|164|202412|202412|161|198412|202503|47.78|21.57|0|0|2.19|2.25|7.69|11.4|1.43|2.46|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4445385811|9266000000|0|240784461300|205716030660|0|1143925217|149.94|0|
2025-04-23 01:36:07|usa_0036|QCOM|141|202412|202412|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177397900000|169892660000|0|1200124674|153.61|0|
2025-04-23 01:36:08|usa_0027|AMZN|116|202412|202412|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.24|7.16|3.46|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20156105982|101202000000|0|1997697026500|2015424180000|0|8602992806|190.26|0|
2025-04-23 01:36:12|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.18|0|0|2.67|1.65|3.64|2.69|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65466951500|58555546720|0|689590396|41.8|0|
2025-04-23 01:36:13|usa_0028|ORCL|165|202412|202412|139|199003|202412|26.21|38.98|0|0|5.37|8.5|14.54|27.82|0.95|5.75|0|0|1.23|0.96|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|544450180000|0|0|0||0|
2025-04-23 01:36:18|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.66|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|155268188900|127778839965|0|1427642970|170.55|0|
2025-04-23 01:36:19|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|24.02|0|0|6.08|4.09|6.88|4.81|0.35|0.68|0|0|2.72|2.93|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|230483757800|218774770000|0|1452456264|55.01|0|
2025-04-23 01:36:25|usa_0030|V|75|202412|202412|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.54|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9302018493|14334000000|0|668540421400|661935729385|0|2491467408|342.85|0|
2025-04-23 01:36:24|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.34|0|0|4.67|3.26|4.81|2.17|0.38|0.54|0|0|1.38|3.36|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|123775058300|106985903094|0|701020744|83.37|0|
2025-04-23 01:36:29|usa_0031|WMT|164|202412|202412|141|198912|202503|25.52|39.36|0|0|0.8|1.13|5.42|8.35|0.61|0.43|0|0|1.22|0.9|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|777546053100|761076400000|0|2569188693|94.85|0|
2025-04-23 01:36:31|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|19.66|0|0|2.03|3.05|4.91|20.75|0.7|3.4|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|85098294000|79226608258|0|631910074|146.86|0|
2025-04-23 01:36:35|usa_0032|PM|76|202412|202412|68|200803|202503|17.87|34.4|0|0|4.61|6.37|128.19|1328.82|1.77|-3.89|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3669442857|4216000000|0|284610643200|241249843296|0|1018249468|155.16|0|
2025-04-23 01:36:38|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:36:39|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3838997700|5239739200|0|7786903|34.4|0|
2025-04-23 01:36:39|usa_0033|AMGN|164|202412|202412|140|199003|202503|47.78|42.21|0|0|7.68|5.03|9.16|28.48|1.78|10.23|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10290942568|11973000000|0|215492186600|167302350000|0|962064479|311.55|0|
2025-04-23 01:36:41|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162610738900|123748710000|0|757468672|60.99|0|
2025-04-23 01:36:45|usa_0034|CVS|164|202412|202412|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.13|0.48|0.88|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3587006757|10993000000|0|140865868000|85365000000|0|590911650|67.75|0|
2025-04-23 01:36:47|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.95|-11.14|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|123322509200|101472927038|0|646959071|60.02|0|
2025-04-23 01:36:51|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|4.75|0.52|0.81|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|530418567100|476729715250|0|2824287779|523.75|0|
2025-04-23 01:36:53|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24865584400|19940229012|0|236701485|136.84|0|
2025-04-23 01:36:56|usa_0036|QCOM|141|202412|202412|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.54|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8137901385|14305000000|0|177397900000|169892660000|0|1200124674|153.61|0|
2025-04-23 01:37:00|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.3|0|0|2.46|5.93|3.12|8.38|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|171738931600|141582931568|0|625273677|236.24|0|
2025-04-23 01:37:01|usa_0037|SLB|164|202412|202412|148|198803|202503|40.86|13.18|0|0|2.67|1.65|3.64|2.69|0.48|0.57|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3153829158|4669000000|0|65466951500|58555546720|0|689590396|41.8|0|
2025-04-23 01:37:07|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.84|87.3|0|0|4.49|6.46|24.49|111.24|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|431505158600|369856646640|0|1402012732|209.52|0|
2025-04-23 01:37:08|usa_0038|BA|164|202412|202412|120|198912|201912|31.36|50.06|0|0|0.98|1.66|43.86|1638.42|2.34|-13.72|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7610972789|26282000000|0|155268188900|127778839965|0|1427642970|170.55|0|
2025-04-23 01:37:10|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|27.42|0|0|3.69|8.7|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260515213800|223407024000|0|1147960718|312.37|0|
2025-04-23 01:37:16|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:37:14|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.34|0|0|4.67|3.26|4.81|2.17|0.38|0.54|0|0|1.38|3.36|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|123775058300|106985903094|0|701020744|83.37|0|
2025-04-23 01:37:17|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|502362732200|493793174000|0|1466613427|540.61|0|
2025-04-23 01:37:20|usa_0040|MMM|164|202412|202412|141|198912|202503|17.44|19.66|0|0|2.03|3.05|4.91|20.75|0.7|3.4|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2271882759|7728000000|0|85098294000|79226608258|0|631910074|146.86|0|
2025-04-23 01:37:21|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|1.3|0.33|1.13|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16261421100|0|0|0||0|
2025-04-23 01:37:25|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:37:27|usa_0042|ACT|18|202412|202412|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.05|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5475575813|2128800000|0|3838997700|5239739200|0|7786903|34.4|0|
2025-04-23 01:37:26|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|9.87|1.55|3.91|2.69|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|80483932692|167000000|0|303990482000|169781687616|0|1610841626|546.29|0|
2025-04-23 01:37:29|usa_0043|BMY|152|202412|202412|133|199012|202403|28.4|14.05|0|0|3.69|2.56|6.11|7.58|0.6|3.04|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5774774648|10859000000|0|162610738900|123748710000|0|757468672|60.99|0|
2025-04-23 01:37:31|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.08|0|0|1.05|2.27|1.68|2.05|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|150032650300|132762650308|0|1077627359|105.02|0|
2025-04-23 01:37:34|usa_0044|MO|164|202412|202412|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.95|-11.14|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2480241216|3127000000|0|123322509200|101472927038|0|646959071|60.02|0|
2025-04-23 01:37:40|usa_0045|BIIB|164|202412|202412|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446117673|2375000000|0|24865584400|19940229012|0|236701485|136.84|0|
2025-04-23 01:37:37|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|24.08|0|0|1.52|3.6|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158308263600|137595150000|0|974508220|211.75|0|
2025-04-23 01:37:46|usa_0046|UNP|164|202412|202412|161|198412|202503|18.45|21.3|0|0|2.46|5.93|3.12|8.38|0.98|1.85|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|786459459|1036000000|0|171738931600|141582931568|0|625273677|236.24|0|
2025-04-23 01:37:48|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.73|2.04|1.19|0.94|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20065766700|50753233314|0|524422176|86.94|0|
2025-04-23 01:37:53|usa_0047|ABBV|56|202412|202412|49|201212|202503|28.84|87.3|0|0|4.49|6.46|24.49|111.24|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|431505158600|369856646640|0|1402012732|209.52|0|
2025-04-23 01:37:55|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|17.94|0|0|0.94|1.49|9.74|302.67|0.1|-2.49|0|0|1.2|2.08|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|152814752000|122645600000|0|648304912|219.01|0|
2025-04-23 01:37:55|usa_0048|MCD|164|202412|202412|141|198912|202503|21.62|27.42|0|0|3.69|8.7|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260515213800|223407024000|0|1147960718|312.37|0|
2025-04-23 01:38:02|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:38:03|usa_0050|MA|91|202412|202412|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.95|2.81|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5357849988|8772000000|0|502362732200|493793174000|0|1466613427|540.61|0|
2025-04-23 01:38:01|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43795357776|136787000000|0|13363200000|65863200000|0|514482955|42.22|0|
2025-04-23 01:38:07|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31936840000|31900830000|0|416191517|67.73|0|
2025-04-23 01:38:07|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.66|1.3|0.33|1.13|0|0|2.02|9.36|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16261421100|0|0|0||0|
2025-04-23 01:38:11|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.09|-2.08|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|123250608500|111410622000|0|955271624|98.09|0|
2025-04-23 01:38:12|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|9.87|1.55|3.91|2.69|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|80483932692|167000000|0|303990482000|169781687616|0|1610841626|546.29|0|
2025-04-23 01:38:16|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.04|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|188993050000|188604050000|0|864045187|269.05|0|
2025-04-23 01:38:17|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.08|0|0|1.05|2.27|1.68|2.05|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|150032650300|132762650308|0|1077627359|105.02|0|
2025-04-23 01:38:22|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:38:23|usa_0054|HON|164|202412|202412|161|198412|202503|26.7|24.08|0|0|1.52|3.6|3.9|7.39|0.76|1.67|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4082442177|10953000000|0|158308263600|137595150000|0|974508220|211.75|0|
2025-04-23 01:38:24|usa_0062|LLY|164|202412|202412|141|198912|202503|34.09|70.24|0|0|5.26|16.58|11.5|52.27|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|772108084700|741285609580|0|2920868294|825.91|0|
2025-04-23 01:38:28|usa_0055|AIG|164|202412|202412|158|198412|202406|28.92|11.08|0|0|1.41|1.73|2.04|1.19|0.94|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|197533388962|79770000000|0|-20065766700|50753233314|0|524422176|86.94|0|
2025-04-23 01:38:30|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|17.1|0|0|2.48|5.53|3.45|4.83|0.51|0.3|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|236452999000|229709739700|0|938829402|132.65|0|
2025-04-23 01:38:35|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|17.94|0|0|0.94|1.49|9.74|302.67|0.1|-2.49|0|0|1.2|2.08|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|152814752000|122645600000|0|648304912|219.01|0|
2025-04-23 01:38:37|usa_0064|NKE|165|202412|202412|139|199003|202412|34.45|26.39|0|0|1.99|2.49|5.66|8.38|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|115876198000|0|0|0||0|
2025-04-23 01:38:41|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43795357776|136787000000|0|13363200000|65863200000|0|514482955|42.22|0|
2025-04-23 01:38:44|usa_0065|UPS|104|202412|202412|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.74|1.27|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-04-23 01:38:46|usa_0058|EBAY|108|202412|202412|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.72|1.44|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4628870430|5890000000|0|31936840000|31900830000|0|416191517|67.73|0|
2025-04-23 01:38:48|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-04-23 01:38:51|usa_0059|SBUX|137|202412|202412|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.09|-2.08|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1476274805|3957200000|0|123250608500|111410622000|0|955271624|98.09|0|
2025-04-23 01:38:54|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-04-23 01:38:56|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.62|0|0|2.61|3.84|67.61|358.48|-16.76|37.5|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|83183598900|75998598910|0|507310409|93.7|0|
2025-04-23 01:38:56|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.04|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|188993050000|188604050000|0|864045187|269.05|0|
2025-04-23 01:39:04|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:39:03|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.66|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100050404200|85197651315|0|668219116|64.65|0|
2025-04-23 01:39:06|usa_0062|LLY|164|202412|202412|141|198912|202503|34.09|70.24|0|0|5.26|16.58|11.5|52.27|0.91|2.37|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252868707|3423200000|0|772108084700|741285609580|0|2920868294|825.91|0|
2025-04-23 01:39:08|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|34.58|0|0|3.95|10.56|5.11|9.68|0.36|0.8|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|169602840100|163745623020|0|1201491457|179.7|0|
2025-04-23 01:39:13|usa_0063|ABT|164|202412|202412|137|199012|202503|24.36|17.1|0|0|2.48|5.53|3.45|4.83|0.51|0.3|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3825220308|7967000000|0|236452999000|229709739700|0|938829402|132.65|0|
2025-04-23 01:39:15|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.54|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160081771400|39884771425|0|1230680670|10.03|0|
2025-04-23 01:39:19|usa_0064|NKE|165|202412|202412|139|199003|202412|34.45|26.39|0|0|1.99|2.49|5.66|8.38|0.27|0.64|0|0|1.19|1.9|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|115876198000|0|0|0||0|
2025-04-23 01:39:22|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|20.01|0|0|1.79|1.79|1.93|1.79|0.81|0.74|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|78186669100|46387669136|0|627837779|49.36|0|
2025-04-23 01:39:25|usa_0065|UPS|104|202412|202412|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.74|1.27|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068930693|6318000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-04-23 01:39:28|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-04-23 01:39:29|usa_0067|COST|165|202412|202412|138|199006|202412|28.28|59.99|0|0|0.55|1.77|5.29|18.19|0.37|0.23|0|0|0.94|0.44|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|457896715300|0|0|0||0|
2025-04-23 01:39:35|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-04-23 01:39:33|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-04-23 01:39:37|usa_0070|CL|164|202412|202412|161|198412|202503|28.88|26.62|0|0|2.61|3.84|67.61|358.48|-16.76|37.5|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|568450345|1096000000|0|83183598900|75998598910|0|507310409|93.7|0|
2025-04-23 01:39:38|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|8.69|0|0|0.42|0.44|0.87|0.62|-0.75|-9.04|0|0|3.32|4.68|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|29200196300|22826475000|0|250254253|24.155|0|
2025-04-23 01:39:44|usa_0079|DOW|28|202412|202412|24|201903|202503|20.45|21.89|0|0|0.81|0.56|2.15|1.39|0.94|0.89|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|37894664100|24176135808|0|250595811|34.36|0|
2025-04-23 01:39:44|usa_0071|MDLZ|96|202412|202412|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.66|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1510885417|1351000000|0|100050404200|85197651315|0|668219116|64.65|0|
2025-04-23 01:39:47|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.57|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|151559688700|46680000000|0|747842431|46.68|0|
2025-04-23 01:39:50|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-04-23 01:39:48|usa_0072|TXN|164|202412|202412|141|198912|202503|38.49|34.58|0|0|3.95|10.56|5.11|9.68|0.36|0.8|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3386360544|7580000000|0|169602840100|163745623020|0|1201491457|179.7|0|
2025-04-23 01:39:53|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.61|1.96|3.61|2.97|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|410983856300|187488690000|0|907784781|116.67|0|
2025-04-23 01:39:54|usa_0073|F|164|202412|202412|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.54|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31187858904|38348000000|0|160081771400|39884771425|0|1230680670|10.03|0|
2025-04-23 01:40:00|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.08|0|0|1.09|1.49|23.49|17.44|3.23|3.2|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|104530140000|0|821878113|446.71|0|
2025-04-23 01:40:00|usa_0075|OXY|163|202412|202412|141|198912|202503|35.56|20.01|0|0|1.79|1.79|1.93|1.79|0.81|0.74|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1411598639|2132000000|0|78186669100|46387669136|0|627837779|49.36|0|
2025-04-23 01:40:08|usa_0076|ACN|94|202412|202412|90|200206|202412|22.19|30.56|0|0|2.16|3.49|13.71|8.3|0.04|0.18|0|0|1.63|1.59|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|225591812400|0|0|0||0|
2025-04-23 01:40:06|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.86|0|0|1.74|3.1|1.26|1.89|1.08|1.68|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178778208000|94648720000|0|534018173|121.97|0|
2025-04-23 01:40:13|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-04-23 01:40:13|usa_0086|TMO|164|202412|202412|141|198912|202503|30.92|30.26|0|0|2.34|4.45|2.42|3.79|0.62|0.63|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|213517173100|189473291680|0|890950561|497.6|0|
2025-04-23 01:40:17|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|8.69|0|0|0.42|0.44|0.87|0.62|-0.75|-9.04|0|0|3.32|4.68|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|29200196300|22826475000|0|250254253|24.155|0|
2025-04-23 01:40:19|usa_0089|TGT|164|202412|202412|153|198612|202503|18.17|10.62|0|0|0.61|0.41|3.34|2.92|1.2|1.09|0|0|1.83|4.74|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|53901964200|42852909855|0|896133620|94.065|0|
2025-04-23 01:40:24|usa_0079|DOW|28|202412|202412|24|201903|202503|20.45|21.89|0|0|0.81|0.56|2.15|1.39|0.94|0.89|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3206200000|2189000000|0|37894664100|24176135808|0|250595811|34.36|0|
2025-04-23 01:40:26|usa_0080|GM|64|202412|202412|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.57|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27929803279|27137000000|0|151559688700|46680000000|0|747842431|46.68|0|
2025-04-23 01:40:26|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.27|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68545508700|71456418040|0|490981699|128.24|0|
2025-04-23 01:40:29|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-04-23 01:40:31|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.83|0|0|2.19|6.33|2.25|2.96|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160449529500|147415500000|0|871253711|205|0|
2025-04-23 01:40:32|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.61|1.96|3.61|2.97|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62708725175|100085000000|0|410983856300|187488690000|0|907784781|116.67|0|
2025-04-23 01:40:38|usa_0092|MCK|123|202412|202412|120|199503|202503|100.24|30.59|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90986554800|84756427899|0|608293452|672.99|0|
2025-04-23 01:40:40|usa_0084|LMT|124|202412|202412|120|199503|202503|19.35|21.08|0|0|1.09|1.49|23.49|17.44|3.23|3.2|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2302141593|2483000000|0|120175158800|104530140000|0|821878113|446.71|0|
2025-04-23 01:40:43|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-04-23 01:40:46|usa_0085|DUK|164|202412|202412|141|198912|202503|16.35|20.86|0|0|1.74|3.1|1.26|1.89|1.08|1.68|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|826547154|314000000|0|178778208000|94648720000|0|534018173|121.97|0|
2025-04-23 01:40:49|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.26|0|0|0.9|2.49|3.17|8.09|2.42|1.98|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|189247973600|157621973600|0|877735656|329.8|0|
2025-04-23 01:40:52|usa_0086|TMO|164|202412|202412|141|198912|202503|30.92|30.26|0|0|2.34|4.45|2.42|3.79|0.62|0.63|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1492879438|5570000000|0|213517173100|189473291680|0|890950561|497.6|0|
2025-04-23 01:40:55|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29573512587|101718000000|0|28618166500|69568166493|0|425434587|175.77|0|
2025-04-23 01:41:01|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.42|0.68|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-27629305600|56763426196|0|294222156|82.36|0|
2025-04-23 01:40:59|usa_0089|TGT|164|202412|202412|153|198612|202503|18.17|10.62|0|0|0.61|0.41|3.34|2.92|1.2|1.09|0|0|1.83|4.74|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|53901964200|42852909855|0|896133620|94.065|0|
2025-04-23 01:41:05|usa_0090|EOG|144|202412|202412|137|199012|202503|201.4|11.27|0|0|4.13|3.12|2.93|2.42|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1040457496|7092000000|0|68545508700|71456418040|0|490981699|128.24|0|
2025-04-23 01:41:05|usa_0097|TJX|156|202412|202412|142|198909|202503|33.78|29.5|0|0|1.08|2.55|7.95|16.72|0.51|0.34|0|0|1.34|1.19|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|136029120000|140644266840|0|832290174|125.65|0|
2025-04-23 01:41:10|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|146348611400|146725506504|0|954141314|946.48|0|
2025-04-23 01:41:10|usa_0091|DHR|164|202412|202412|149|198712|202503|23.55|38.83|0|0|2.19|6.33|2.25|2.96|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1617709262|2078000000|0|160449529500|147415500000|0|871253711|205|0|
2025-04-23 01:41:16|usa_0092|MCK|123|202412|202412|120|199503|202503|100.24|30.59|0|0|0.17|0.25|2.75|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90986554800|84756427899|0|608293452|672.99|0|
2025-04-23 01:41:14|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85437203546|119602000000|0|-21020550400|60003449580|0|403163945|83.87|0|
2025-04-23 01:41:21|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.94|0.74|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|64076795800|68354592790|0|844635736|179.3|0|
2025-04-23 01:41:21|usa_0093|FDX|165|202412|202412|161|198409|202412|37.19|16.49|0|0|0.71|0.73|2.34|2.36|0.61|0.75|0|0|0.8|2.05|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|77996550800|0|0|0||0|
2025-04-23 01:41:26|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.03|0|0|2.44|5.9|2.29|2.91|1.23|1.64|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|237037759400|145820730000|0|853551841|70.89|0|
2025-04-23 01:41:32|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:41:27|usa_0094|CAT|164|202412|202412|141|198912|202503|27.57|15.26|0|0|0.9|2.49|3.17|8.09|2.42|1.98|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3130378378|6889000000|0|189247973600|157621973600|0|877735656|329.8|0|
2025-04-23 01:41:33|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.48|0.73|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|69020345000|51249225021|0|517213004|125.49|0|
2025-04-23 01:41:36|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:41:34|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29573512587|101718000000|0|28618166500|69568166493|0|425434587|175.77|0|
2025-04-23 01:41:37|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.86|0|0|3.48|6.67|7.44|24.48|0.28|0.78|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|126077366100|124320157000|0|606802114|305.53|0|
2025-04-23 01:41:41|usa_0096|MET|100|202412|202412|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.42|0.68|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|194620247312|100570000000|0|-27629305600|56763426196|0|294222156|82.36|0|
2025-04-23 01:41:43|usa_0108|CRM|88|202412|202412|84|200403|202503|515.03|38.17|0|0|8.76|6.24|9.66|3.81|0.21|0.14|0|0|0.35|0.67|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|221446860000|233563980000|0|1756828586|242.79|0|
2025-04-23 01:41:44|usa_0097|TJX|156|202412|202412|142|198909|202503|33.78|29.5|0|0|1.08|2.55|7.95|16.72|0.51|0.34|0|0|1.34|1.19|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|136029120000|140644266840|0|832290174|125.65|0|
2025-04-23 01:41:46|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.59|2.69|3.34|0.4|0.4|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|80757221100|73689413490|0|457306594|272.58|0|
2025-04-23 01:41:50|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|146348611400|146725506504|0|954141314|946.48|0|
2025-04-23 01:41:52|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.37|0|0|2.18|3.26|2.25|1.78|1.64|1.52|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|92010257000|47771640000|0|285137528|56.07|0|
2025-04-23 01:41:54|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85437203546|119602000000|0|-21020550400|60003449580|0|403163945|83.87|0|
2025-04-23 01:41:59|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:42:00|usa_0100|COF|124|202412|202412|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.94|0.74|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25152309430|47084000000|0|64076795800|68354592790|0|844635736|179.3|0|
2025-04-23 01:42:00|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.84|0|0|1.71|2.39|42.23|56.16|1.07|8.86|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|53729183800|47188169340|0|316607490|142.22|0|
2025-04-23 01:42:06|usa_0113|AMT|112|202412|202412|73|200612|202503|99.14|44.91|0|0|15.44|9.34|8.76|29.89|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|141533795600|101702780160|0|648572235|217.6|0|
2025-04-23 01:42:04|usa_0101|NEE|164|202412|202412|141|198912|202503|25.75|21.03|0|0|2.44|5.9|2.29|2.91|1.23|1.64|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|650908065|1487000000|0|237037759400|145820730000|0|853551841|70.89|0|
2025-04-23 01:42:11|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:42:13|usa_0104|PSX|57|202412|202412|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.48|0.73|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3063058824|1738000000|0|69020345000|51249225021|0|517213004|125.49|0|
2025-04-23 01:42:10|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|25.93|0|0|1.97|3.58|3.82|3.02|0.57|0.37|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|72503996000|61825996000|0|337176320|109.64|0|
2025-04-23 01:42:16|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:42:16|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|23.05|0|0|1.67|3.79|1.94|2.97|1.44|1.95|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-04-23 01:42:17|usa_0107|ADP|164|202412|202412|143|198906|202503|25.22|31.86|0|0|3.48|6.67|7.44|24.48|0.28|0.78|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1470048669|2216400000|0|126077366100|124320157000|0|606802114|305.53|0|
2025-04-23 01:42:24|usa_0108|CRM|88|202412|202412|84|200403|202503|515.03|38.17|0|0|8.76|6.24|9.66|3.81|0.21|0.14|0|0|0.35|0.67|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|221446860000|233563980000|0|1756828586|242.79|0|
2025-04-23 01:42:23|usa_0116|KR|160|202412|202412|154|198609|202503|37.11|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-04-23 01:42:27|usa_0109|GD|164|202412|202412|157|198512|202503|14.65|19.49|0|0|1.02|1.59|2.69|3.34|0.4|0.4|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1438632432|1697000000|0|80757221100|73689413490|0|457306594|272.58|0|
2025-04-23 01:42:31|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.74|0|0|1.26|0.98|3.03|2.08|0.63|0.72|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26833452900|21868452896|0|320026596|25.37|0|
2025-04-23 01:42:33|usa_0110|D|164|202412|202412|141|198912|202503|26.05|20.37|0|0|2.18|3.26|2.25|1.78|1.64|1.52|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381712295|310000000|0|92010257000|47771640000|0|285137528|56.07|0|
2025-04-23 01:42:37|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.43|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38026501500|37867500000|0|357902218|76.5|0|
2025-04-23 01:42:40|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-04-23 01:42:41|usa_0112|KMB|164|202412|202412|141|198912|202503|28.57|18.84|0|0|1.71|2.39|42.23|56.16|1.07|8.86|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|456353378|1021000000|0|53729183800|47188169340|0|316607490|142.22|0|
2025-04-23 01:42:41|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.51|0.93|1.88|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28934923800|17489041479|0|172717117|34.23|0|
2025-04-23 01:42:47|usa_0113|AMT|112|202412|202412|73|200612|202503|99.14|44.91|0|0|15.44|9.34|8.76|29.89|2.94|10.79|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|710543033|1999600000|0|141533795600|101702780160|0|648572235|217.6|0|
2025-04-23 01:42:47|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-04-23 01:42:51|usa_0114|EMR|164|202412|202412|142|198909|202503|21.38|25.93|0|0|1.97|3.58|3.82|3.02|0.57|0.37|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1500751701|2834000000|0|72503996000|61825996000|0|337176320|109.64|0|
2025-04-23 01:42:57|usa_0115|SO|164|202412|202412|141|198912|202503|16.3|23.05|0|0|1.67|3.79|1.94|2.97|1.44|1.95|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|857205274|1070000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-04-23 01:43:04|usa_0116|KR|160|202412|202412|154|198609|202503|37.11|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-04-23 01:43:11|usa_0117|HAL|164|202412|202412|141|198912|202503|767.25|8.74|0|0|1.26|0.98|3.03|2.08|0.63|0.72|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1555813699|2618000000|0|26833452900|21868452896|0|320026596|25.37|0|
2025-04-23 01:43:17|usa_0119|CTSH|108|202412|202412|105|199812|202503|32.43|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.06|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963638821|2243000000|0|38026501500|37867500000|0|357902218|76.5|0|
2025-04-23 01:43:21|usa_0120|BAX|164|202412|202412|152|198612|202412|19.19|143.15|0|0|1.6|1.36|2.65|2.51|0.93|1.88|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1677420134|1764000000|0|28934923800|17489041479|0|172717117|34.23|0|
2025-04-23 01:43:27|usa_0121|ADBE|157|202412|202412|141|198909|202412|41.87|28.89|0|0|7.72|8.86|8.84|14.57|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|189448603700|0|0|0||0|
2025-05-10 01:01:13|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-10 01:01:20|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-10 01:01:27|usa_0002|MSFT|165|202503|202503|139|199006|202503|31.67|30.88|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-10 01:01:34|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-10 01:01:40|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-10 01:01:46|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-10 01:01:52|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-10 01:01:58|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-10 01:02:06|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-10 01:02:13|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-10 01:02:19|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.16|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098523810|4638000000|0|308601297200|292116444720|0|1436965119|167.29|0|
2025-05-10 01:02:26|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-10 01:02:32|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-10 01:02:38|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-10 01:02:46|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-10 01:02:56|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-10 01:03:02|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-10 01:03:10|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:03:12|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225166609155|533511000000|0|-36899977000|132588023000|0|1142444876|70.99|0|
2025-05-10 01:03:17|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-10 01:03:23|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-10 01:03:30|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.09|4.68|7.45|7.21|0.67|1.38|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-10 01:03:36|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-10 01:03:42|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-10 01:03:46|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-10 01:03:49|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-10 01:03:56|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-10 01:04:03|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-10 01:04:09|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.27|35.31|0|0|5.38|7.7|14.61|25.21|0.95|5.75|0|0|1.23|1.13|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|500460370200|421571200000|0|1536742105|150.4|0|
2025-05-10 01:04:16|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-10 01:04:22|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-10 01:04:26|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-10 01:04:32|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-10 01:04:37|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-10 01:04:44|usa_0034|CVS|165|202503|202503|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-10 01:04:50|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-10 01:04:57|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-10 01:05:03|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-10 01:05:10|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-10 01:05:17|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-10 01:05:24|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-10 01:05:30|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:05:31|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-10 01:05:33|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-10 01:05:41|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-10 01:05:48|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-10 01:05:56|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-10 01:06:04|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|24.49|111.47|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|432264333400|370636333416|0|1402012732|209.52|0|
2025-05-10 01:06:08|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.74|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260706071900|223367071877|0|1147960718|312.37|0|
2025-05-10 01:06:15|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:06:16|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-10 01:06:21|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.06|8.9|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16679475000|9707873447|0|137414426|11.23|0|
2025-05-10 01:06:28|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-10 01:06:34|usa_0053|COP|164|202412|202412|141|198912|202503|16.02|13.08|0|0|1.05|2.27|1.68|2.05|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3117809524|6114000000|0|150032650300|132762650308|0|1077627359|105.02|0|
2025-05-10 01:06:41|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-10 01:06:49|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-10 01:06:56|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-10 01:07:03|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-10 01:07:11|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-10 01:07:17|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-10 01:07:22|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-10 01:07:29|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:07:31|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-10 01:07:37|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-10 01:07:45|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|19.37|0|0|1.99|1.83|5.67|6.14|0.27|0.64|0|0|1.2|2.64|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|85517600400|86087789862|0|1381848590|58.29|0|
2025-05-10 01:07:52|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-10 01:07:57|usa_0067|COST|165|202412|202412|139|199006|202503|28.51|58.85|0|0|0.55|1.7|5.37|17.49|0.37|0.23|0|0|0.93|0.47|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|439701199000|447328650300|0|2516723059|1008.11|0|
2025-05-10 01:08:04|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-05-10 01:08:08|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-10 01:08:15|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-10 01:08:20|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-10 01:08:27|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-10 01:08:33|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77242669100|46387669136|0|627837779|49.36|0|
2025-05-10 01:08:41|usa_0076|ACN|94|202412|202412|91|200206|202503|22.22|25.43|0|0|2.17|2.91|13.64|6.6|0.04|0.18|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|191100595700|192907380918|0|1075499245|307.94|0|
2025-05-10 01:08:46|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-05-10 01:08:51|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-10 01:08:59|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-10 01:09:03|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-10 01:09:07|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-10 01:09:11|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-10 01:09:18|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-10 01:09:23|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-10 01:09:31|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-10 01:09:39|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-10 01:09:45|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-10 01:09:51|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-10 01:09:57|usa_0092|MCK|123|202412|202412|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2023773109|1131000000|0|90986554800|84756427899|0|608293452|672.99|0|
2025-05-10 01:10:03|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.66|0|0|0.71|0.61|2.34|1.95|0.61|0.75|0|0|0.82|2.54|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67528474900|52169066492|0|395960794|217.735|0|
2025-05-10 01:10:11|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-10 01:10:20|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-10 01:10:28|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-10 01:10:33|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-10 01:10:40|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4054401588|14585000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-10 01:10:45|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-10 01:10:52|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|26035774107|132935000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-10 01:11:02|usa_0101|NEE|165|202503|202503|141|198912|202503|25.75|21.03|0|0|2.44|5.78|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-10 01:11:11|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:11:13|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-10 01:11:16|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:11:18|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-10 01:11:26|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-10 01:11:32|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-10 01:11:38|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-10 01:11:48|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 01:11:50|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-10 01:11:58|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-10 01:12:03|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-10 01:12:10|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-10 01:12:18|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-10 01:12:26|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-10 01:12:34|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-10 01:12:39|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-10 06:55:29|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-10 06:55:37|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-10 06:55:45|usa_0002|MSFT|165|202503|202503|139|199006|202503|31.67|30.88|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-10 06:55:52|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-10 06:56:00|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-10 06:56:06|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-10 06:56:13|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-10 06:56:20|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-10 06:56:27|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-10 06:56:34|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-10 06:56:40|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-10 06:56:48|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-10 06:56:55|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-10 06:57:03|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-10 06:57:10|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-10 06:57:18|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-10 06:57:25|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-10 06:57:32|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 06:57:34|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-10 06:57:40|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-10 06:57:48|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-10 06:57:55|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-10 06:58:02|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-10 06:58:10|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-10 06:58:14|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-10 06:58:18|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-10 06:58:25|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-10 06:58:33|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-10 06:58:38|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.27|35.29|0|0|5.38|7.7|14.61|25.2|0.95|5.75|0|0|1.23|1.13|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|500572539600|421403020000|0|1513887949|150.34|0|
2025-05-10 06:58:44|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-10 06:58:49|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-10 06:58:54|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-10 06:59:01|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-10 06:59:06|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-10 06:59:13|usa_0034|CVS|165|202503|202503|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-10 06:59:21|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-10 06:59:28|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-10 06:59:34|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-10 06:59:42|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-10 06:59:50|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-10 06:59:57|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-10 07:00:07|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:00:09|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-10 07:00:11|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-10 07:00:19|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-10 07:00:26|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-10 07:00:33|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-10 07:00:40|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|24.49|111.47|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|432264333400|370636333416|0|1402012732|209.52|0|
2025-05-10 07:00:44|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.74|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260706071900|223367071877|0|1147960718|312.37|0|
2025-05-10 07:00:52|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:00:54|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-10 07:00:58|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.36|0.33|1.13|0|0|2.06|8.91|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16731359200|9699228858|0|135691860|11.22|0|
2025-05-10 07:01:06|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-10 07:01:12|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-10 07:01:19|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-10 07:01:26|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-10 07:01:34|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-10 07:01:41|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-10 07:01:49|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-10 07:01:55|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-10 07:02:02|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-10 07:02:09|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:02:11|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-10 07:02:18|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-10 07:02:26|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|19.37|0|0|1.99|1.83|5.67|6.14|0.27|0.64|0|0|1.2|2.64|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|84617246200|86102558740|0|1377285988|58.3|0|
2025-05-10 07:02:33|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-10 07:02:38|usa_0067|COST|165|202412|202412|139|199006|202503|28.51|58.85|0|0|0.55|1.7|5.37|17.49|0.37|0.23|0|0|0.93|0.47|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|439869798700|447319775700|0|2504426953|1008.09|0|
2025-05-10 07:02:44|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-05-10 07:02:47|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-10 07:02:54|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-10 07:02:58|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-10 07:03:05|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-10 07:03:13|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77242669100|46387669136|0|627837779|49.36|0|
2025-05-10 07:03:22|usa_0076|ACN|94|202412|202412|91|200206|202503|22.22|25.43|0|0|2.17|2.91|13.64|6.6|0.04|0.18|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|190486658800|192882323130|0|1064864555|307.9|0|
2025-05-10 07:03:27|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-05-10 07:03:33|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-10 07:03:41|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-10 07:03:44|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-10 07:03:47|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-10 07:03:50|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-10 07:03:58|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-10 07:04:05|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-10 07:04:13|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-10 07:04:21|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-10 07:04:29|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-10 07:04:37|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-10 07:04:44|usa_0092|MCK|123|202412|202412|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.99|-2.6|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-10 07:04:51|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.67|0|0|0.71|0.61|2.34|1.95|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67197828400|52191828387|0|392404931|217.83|0|
2025-05-10 07:04:58|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-10 07:05:08|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-10 07:05:16|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-10 07:05:22|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-10 07:05:28|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-10 07:05:33|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-10 07:05:40|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-10 07:05:45|usa_0101|NEE|165|202503|202503|97|200012|202503|21.33|21.03|0|0|2.9|5.9|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-10 07:05:54|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:05:55|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-10 07:05:59|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:06:00|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-10 07:06:08|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-10 07:06:12|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-10 07:06:19|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-10 07:06:27|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:06:28|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-10 07:06:36|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-10 07:06:41|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-10 07:06:48|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-10 07:06:57|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-10 07:07:06|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-10 07:07:13|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-10 07:07:18|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-10 07:07:26|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.76|25.25|0|0|7.72|7.74|8.86|12.47|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|162073936000|166687475472|0|1471963792|383.28|0|
2025-05-10 07:07:32|usa_0122|LYB|62|202503|202503|53|201112|202503|10.91|16.82|0|0|0.87|0.59|3.43|1.81|0.94|0.92|0|0|4.01|7.68|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|30483013700|24249947559|0|223448034|75.09|0|
2025-05-10 07:07:36|usa_0123|WMB|165|202503|202503|161|198412|202503|41.82|32.09|0|0|1.87|6.78|2.67|5.75|2|2.2|0|0|4.42|3.22|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|101542445800|72948237192|0|466035802|59.76|0|
2025-05-10 07:07:43|usa_0125|PRU|93|202503|202503|89|200212|202503|17.78|14.77|0|0|0.75|0.56|1.03|1.4|0.72|0.75|0|0|2.9|4.78|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-3674170000|39036318809|0|205104968|110.27|0|
2025-05-10 07:07:48|usa_0126|DAL|164|202503|202503|69|200712|202503|39.86|8.23|0|0|0.61|0.48|13.01|1.85|4.75|1.02|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43969685500|31178610800|0|529638929|47.75|0|
2025-05-10 07:07:55|usa_0128|REGN|141|202503|202503|82|200409|202503|42.79|16.65|0|0|13.04|5.16|6.35|2.37|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|62299065300|68634531333|0|591754496|634.23|0|
2025-05-10 07:08:01|usa_0129|CI|165|202503|202503|161|198412|202503|21.48|18.22|0|0|0.62|0.37|1.77|2.21|0.43|0.76|0|0|1.9|1.74|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|110330317000|88755317000|0|582501617|329|0|
2025-05-10 07:08:08|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:08:09|usa_0131|YUM|109|202503|202503|105|199812|202503|17.61|29.84|0|0|2.84|5.95|16.91|151.98|-0.05|-1.46|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|54216571100|43827466592|0|337257283|157.36|0|
2025-05-10 07:08:15|usa_0132|TRV|165|202503|202503|157|198512|202503|38.97|14.4|0|0|0.99|1.3|1.33|2.13|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22714364000|59926636000|0|375298933|264.46|0|
2025-05-10 07:08:23|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.98|0|0|1.59|1.56|15.47|3.22|2.03|1.53|0|0|3.05|4.4|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43759627300|29839474850|0|264233318|54.5|0|
2025-05-10 07:08:31|usa_0134|AAL|165|202503|202503|73|200612|202503|14.17|10.1|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|30528058900|7300454670|0|589492221|11.07|0|
2025-05-10 07:08:38|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:08:39|usa_0136|SCHW|153|202503|202503|141|198912|202503|31.23|23.72|0|0|4.87|7.28|4.79|3.63|0.44|0.93|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|55952769007|124699000000|0|70873571800|142150053212|0|792266664|78.28|0|
2025-05-10 07:08:46|usa_0137|CSX|165|202503|202503|161|198412|202503|31.31|17.62|0|0|1.97|3.97|2.39|4.54|1.05|1.57|0|0|2.14|1.67|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|73269605800|55285605837|0|456525332|29.43|0|
2025-05-10 07:08:53|usa_0138|JCI|165|202503|202503|138|199009|202503|32.02|31.15|0|0|0.78|2.51|1.5|3.34|0.61|0.63|0|0|20.78|1.85|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|63134169200|52716169203|0|369779463|80.11|0|
2025-05-10 07:09:00|usa_0139|NOC|165|202503|202503|137|199012|202503|18.91|17.29|0|0|0.86|1.85|2.68|4.92|0.82|0.95|0|0|2.55|1.61|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|86247792700|73765792710|0|581710058|512.01|0|
2025-05-10 07:09:09|usa_0140|STT|165|202503|202503|141|198912|202503|16.89|10.69|0|0|2.92|2.08|2.35|1.12|0.88|1.37|0|0|1.63|3.24|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-79086819800|25845180186|0|196286318|89.53|0|
2025-05-10 07:09:18|usa_0141|NSC|165|202503|202503|161|198412|202503|19.47|16.18|0|0|2.48|4.43|2.14|3.68|0.79|1.19|0|0|2.48|2.28|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|69605293000|53396292975|0|305742291|236.85|0|
2025-05-10 07:09:27|usa_0142|ETN|165|202503|202503|149|198712|202503|16.9|27.43|0|0|1.22|4.27|2.32|5.75|0.66|0.54|0|0|2.71|1.42|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|114549079000|106367079000|0|1105007389|271.83|0|
2025-05-10 07:09:34|usa_0143|APD|165|202503|202503|142|198909|202503|39.44|42.87|0|0|2.33|5.47|2.9|4.46|0.71|1.08|0|0|2.32|2.4|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|81964035500|65632735464|0|356278018|294.92|0|
2025-05-10 07:09:41|usa_0144|AVGO|67|202412|202412|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.18|0.95|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|956121533000|781510893427|0|5602101507|166.21|0|
2025-05-10 07:09:45|usa_0145|PPG|165|202503|202503|141|198912|202503|23.96|22.71|0|0|1.41|1.67|3.8|3.58|0.77|1.05|0|0|2.51|2.46|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|30353705300|24819705315|0|248463313|109.35|0|
2025-05-10 07:09:53|usa_0146|ITW|165|202503|202503|141|198912|202503|28.19|21.81|0|0|2.34|4.66|6.58|22.45|0.89|2.55|0|0|1.71|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80148701700|72757701660|0|294739366|248.01|0|
2025-05-10 07:10:00|usa_0147|VLO|165|202503|202503|137|199012|202503|22.62|15.5|0|0|0.3|0.33|1.38|1.69|0.56|0.46|0|0|2.24|3.29|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|50160292800|41363993825|0|459920123|132.07|0|
2025-05-10 07:10:09|usa_0148|ADM|164|202503|202503|139|199006|202503|19.23|13.26|0|0|0.53|0.28|1.49|1.04|0.49|0.5|0|0|1.58|4.19|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33483275200|23052275157|0|270565207|48.01|0|
2025-05-10 07:10:18|usa_0149|SYK|165|202503|202503|141|198912|202503|61.47|48.44|0|0|3.73|6.19|5.79|6.8|0.44|0.8|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|156632884000|142260884025|0|556884747|372.25|0|
2025-05-10 07:10:25|usa_0150|MMC|165|202503|202503|141|198912|202503|25.45|29.6|0|0|2.35|4.83|4.95|8.55|0.72|1.46|0|0|2.52|1.29|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|137216782400|120229554505|0|479480971|244.03|0|
2025-05-10 07:10:33|usa_0151|ALL|133|202503|202503|126|199309|202503|15.79|12.09|0|0|0.82|0.86|1.52|2.83|0.25|0.37|0|0|2.28|1.83|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|60473164700|54897425171|0|418006294|207.07|0|
2025-05-10 07:10:40|usa_0152|ECL|165|202503|202503|147|198806|202503|33.41|34.01|0|0|2.14|4.62|4.96|8.1|0.73|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|78353214400|71876114352|0|379775512|253.52|0|
2025-05-10 07:10:46|usa_0154|CAH|164|202503|202503|148|198803|202503|25.16|21.49|0|0|0.22|0.15|3.28|16|0.61|-2.6|0|0|1.26|1.46|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|38270513400|32867513360|0|340002964|137.77|0|
2025-05-10 07:10:54|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:10:55|usa_0156|DE|164|202412|202412|142|198909|202503|46.51|20.36|0|0|1.06|2.72|3.22|5.6|2.93|2.86|0|0|2.06|1.33|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|183615627500|125816627484|0|641122378|463.56|0|
2025-05-10 07:11:03|usa_0157|BDX|165|202503|202503|146|198809|202503|33.87|43.71|0|0|2.43|3.18|3.32|2.6|0.71|0.76|0|0|1.47|1.74|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|84237291000|65650291044|0|430979620|229.06|0|
2025-05-10 07:11:11|usa_0158|MU|163|202412|202412|143|198906|202503|27.54|20.59|0|0|2.49|3.1|2.17|1.97|0.26|0.24|0|0|0.42|0.54|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|99280689000|95991480000|0|2185575272|85.86|0|
2025-05-10 07:11:18|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.86|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|120545239400|124583128796|0|673906329|484.82|0|
2025-05-10 07:11:24|usa_0160|LUV|165|202503|202503|161|198412|202503|27.88|39.51|0|0|1.37|0.75|2.34|2.06|0.51|0.71|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17714022000|19272022046|0|448241298|33.58|0|
2025-05-10 07:11:31|usa_0161|AFL|165|202503|202503|161|198412|202503|13.68|17.37|0|0|1.27|3.62|2.23|2.29|0.23|0.29|0|0|1.64|1.87|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-4435203300|60319796670|0|229729978|111.19|0|
2025-05-10 07:11:38|usa_0162|GLW|165|202503|202503|137|199012|202503|54.54|81.5|0|0|3.47|2.91|3.03|3.65|0.47|0.68|0|0|2.06|2.45|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|45366159900|39076159920|0|289366505|45.78|0|
2025-05-10 07:11:45|usa_0163|CME|96|202503|202503|89|200212|202503|27.42|27.56|0|0|11.04|15.65|3.46|3.57|0.14|0.13|0|0|1.7|3.94|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|94921951600|94307187002|0|565593183|262.22|0|
2025-05-10 07:11:49|usa_0164|BHI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:11:51|usa_0165|EXC|165|202503|202503|137|199012|202503|17.42|18.25|0|0|1.16|1.91|1.63|1.67|1.43|1.75|0|0|6.63|3.34|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|91428336700|46519405056|0|394446113|46.08|0|
2025-05-10 07:11:58|usa_0166|USD|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35501360|49.25|0|
2025-05-10 07:12:01|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.43|6.86|4.49|7.37|0.14|-19.45|0|0|3.79|5.88|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|69072941700|45385264974|0|416266527|104.23|0|
2025-05-10 07:12:07|usa_0169|VIAB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:12:08|usa_0170|BBT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:12:09|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.92|0.88|2.88|0.88|0.53|0.83|0|0|1.19|4.09|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6888328300|3847088000|0|56859008|28.04|0|
2025-05-10 07:12:15|usa_0172|PSA|165|202503|202503|161|198412|202503|28.6|29.72|0|0|8.42|11.15|3.63|10.07|0.2|0.99|0|0|4.94|4.01|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|66095981600|52504504558|0|238861663|299.29|0|
2025-05-10 07:12:21|usa_0173|INTU|129|202412|202412|127|199306|202503|83.1|55.87|0|0|6.53|9.89|9.63|9.33|0.24|0.35|0|0|0.81|0.65|0|0|0|0|0|0|0|0|0|0|1403967380|2459000000|0|172667630500|171648272380|0|1243225822|613.99|0|
2025-05-10 07:12:27|usa_0174|AON|164|202503|202503|161|198412|202503|20.63|33.99|0|0|2.04|5.29|18.52|12.31|-0.34|2.52|0|0|2.14|0.68|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|95753349000|86243349000|0|520621791|399.09|0|
2025-05-10 07:12:36|usa_0175|HUM|141|202500|202500|138|199009|202503|23.27|27.11|0|0|0.49|0.27|2.41|1.8|0.44|0.75|0|0|1.46|1.34|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|23171500100|31935500100|0|383633097|264.6|0|
2025-05-10 07:12:43|usa_0176|EQR|127|202503|202503|123|199406|202503|26.47|26.24|0|0|7.43|9.36|2.14|2.39|1.15|0.71|0|0|4.57|3.88|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|35719742200|27188997306|0|119623534|71.58|0|
2025-05-10 07:12:49|usa_0177|AMAT|165|202412|202412|138|199009|202503|47.7|19.55|0|0|3.1|4.53|4.19|6.57|0.26|0.34|0|0|1.46|1.06|0|0|0|0|0|0|0|0|0|0|3084255980|8213000000|0|120489953000|122442952968|0|1338247776|150.71|0|
2025-05-10 07:12:57|usa_0178|AEP|164|202503|202503|141|198912|202503|22.39|18.99|0|0|1.54|2.89|1.65|2.12|1.43|1.7|0|0|5.25|3.31|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|104265681700|58350081657|0|507999716|109.27|0|
2025-05-10 07:13:04|usa_0179|TWTR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:13:05|usa_0180|DFS|76|202500|202500|72|200703|202503|10.49|8.96|0|0|2.3|2.22|2.08|2.37|1.74|0.77|0|0|1.77|1.76|0|0|0|0|0|0|0|0|0|0|10183311411|19377000000|0|41942895700|40816740090|0|388138186|162.21|0|
2025-05-10 07:13:10|usa_0183|ICE|79|202503|202503|75|200606|202503|32.7|36.55|0|0|8.87|8.55|5.77|3.63|0.42|0.73|0|0|1.17|1.06|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|120391467300|100283540000|0|543786145|174.71|0|
2025-05-10 07:13:14|usa_0184|DVN|151|202503|202503|141|198912|202503|58.08|7.93|0|0|2.66|1.42|1.99|1.66|0.69|0.61|0|0|1.55|3.34|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|31959600000|24085600000|0|356376321|37.4|0|
2025-05-10 07:13:20|usa_0185|SRE|165|202503|202503|141|198912|202503|19.71|15.68|0|0|1.67|3.43|1.85|1.49|1.15|1.19|0|0|4.54|3.51|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|87828596900|46521753344|0|473638465|71.36|0|
2025-05-10 07:13:27|usa_0186|NFLX|93|202503|202503|85|200312|202503|145.7|47.09|0|0|5.17|10.52|15.46|16.08|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|405460032800|397524256320|0|4578454628|933.85|0|
2025-05-10 07:13:32|usa_0187|MYL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:13:33|usa_0188|ILMN|100|202412|202412|64|200606|202206|83.6|39.39|0|0|18.63|2.91|8.59|5.34|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1151640442|1220000000|0|13441000000|12720000000|0|215352352|80|0|
2025-05-10 07:13:38|usa_0189|VFC|164|202412|202412|135|198912|202309|24.52|58.9|0|0|1.33|0.59|3.42|3.6|0.75|2.77|0|0|2.69|2.32|0|0|0|0|0|0|0|0|0|0|428421986|1369376000|0|9324678200|6045685632|0|135858274|15.52|0|
2025-05-10 07:13:46|usa_0190|APA|165|202503|202503|161|198412|202503|30.11|9.38|0|0|2.67|0.74|2.81|1.4|-1.53|0.99|0|0|1.55|4.76|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|13930175200|7602175178|0|188822203|21.02|0|
2025-05-10 07:13:55|usa_0191|ABC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:13:56|usa_0192|WM|146|202503|202503|137|199012|202503|49.52|33.22|0|0|2.82|4.08|5.09|10.77|1.61|2.76|0|0|2.05|1.33|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|116774910200|93152910210|0|375771783|231.51|0|
2025-05-10 07:14:04|usa_0193|HCA|141|202503|202503|56|201103|202503|13.45|15.57|0|0|0.91|1.25|209.22|275.61|-2.58|-12.67|0|0|0.92|0.79|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|128392921100|79881305966|0|543692755|328.79|0|
2025-05-10 07:14:09|usa_0195|SHW|165|202503|202503|153|198612|202503|27.68|33|0|0|1.46|3.84|8.19|21.19|1.12|2.61|0|0|1.53|0.84|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|98083823500|87507223514|0|729309772|349.19|0|
2025-05-10 07:14:16|usa_0196|PXD|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:14:18|usa_0197|SE|34|202412|202412|7|202306|202503|475.91|178.75|0|0|9.67|4.76|25.59|9.19|1.98|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4680997344|8620576000|0|71470787000|77359240333|0|688921649|130.67|0|
2025-05-10 07:14:21|usa_0198|CMI|165|202503|202503|131|199206|202503|62.05|11.15|0|0|0.69|1.28|2.4|3.95|0.54|0.69|0|0|2.36|2.28|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|49554895900|43177895856|0|302500526|313.44|0|
2025-05-10 07:14:29|usa_0199|PCG|165|202503|202503|141|198912|202503|20.52|14.96|0|0|1.08|1.51|1.53|1.31|1.59|1.92|0|0|5.51|0.41|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|95156576400|37756228300|0|316171661|17.18|0|
2025-05-10 07:14:36|usa_0200|BSX|137|202503|202503|132|199203|202503|87.52|79.49|0|0|4.35|8.82|5.37|6.75|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|162295137400|149221544680|0|820531990|100.88|0|
2025-05-10 07:14:43|usa_0201|AMP|83|202503|202503|78|200509|202503|17.18|14.9|0|0|1.78|2.91|3.31|8.84|0.8|1.14|0|0|1.92|1.23|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|-8365661000|48256795092|0|293648544|505.11|0|
2025-05-10 07:14:47|usa_0202|MPC|63|202503|202503|55|201106|202503|10.07|14.51|0|0|0.34|0.35|1.9|2.53|0.84|1.89|0|0|2.88|2.41|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|75923674700|46337640000|0|431367933|149.96|0|
2025-05-10 07:14:50|usa_0203|IP|165|202503|202503|137|199012|202503|36.72|33.89|0|0|0.67|1.01|1.85|1.56|1.48|0.53|0|0|3.28|3.47|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|36625168600|28162168595|0|372813179|53.35|0|
2025-05-10 07:14:59|usa_0205|DG|164|202412|202412|62|200909|202503|19.55|16.16|0|0|1.1|0.47|4.61|2.55|0.53|0.84|0|0|1.2|2.74|0|0|0|0|0|0|0|0|0|0|235753726|932576000|0|24243357300|17905893411|0|316023544|81.41|0|
2025-05-10 07:15:08|usa_0206|NOV|115|202503|202503|111|199706|202503|38.46|9.31|0|0|1.33|0.67|1.83|0.89|0.29|0.27|0|0|1.42|2.05|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|6238050400|5754386732|0|78028360|15.22|0|
2025-05-10 07:15:15|usa_0207|VTR|105|202503|202503|101|199912|202503|109.09|355.95|0|0|5.53|5.81|4.99|2.79|3.13|1.11|0|0|6.41|2.62|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|42779130700|31025268360|0|236406470|68.76|0|
2025-05-10 07:15:22|usa_0208|ZTS|57|202503|202503|49|201212|202503|40.4|29.82|0|0|7.72|8.02|18.3|15.25|2.27|1.41|0|0|0.7|1.1|0|0|0|0|0|0|0|0|0|0|1559611111|1721000000|0|77341993400|72753617022|0|499117611|163.11|0|
2025-05-10 07:15:27|usa_0209|ORLY|129|202503|202503|109|199712|202503|26.56|34.64|0|0|2.33|5|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|86016793300|81819657830|0|527458192|1432.58|0|
2025-05-10 07:15:33|usa_0210|CB|134|202503|202503|128|199303|202503|15.2|13.23|0|0|1.91|2.15|1.3|1.86|0.24|0.22|0|0|1.88|1.23|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|97138658700|121022039515|0|554047685|301.99|0|
2025-05-10 07:15:40|usa_0211|M|132|202412|202412|129|199212|202503|27.61|5.55|0|0|0.45|0.14|1.69|0.68|1.16|0.61|0|0|3.6|6.29|0|0|0|0|0|0|0|0|0|0|777896947|1306000000|0|4577882800|3171334000|0|83799781|11.42|0|
2025-05-10 07:15:46|usa_0212|LB|9|202412|202412|0|202406|202406|5.06|5.06|0|0|13.49|19.91|4.58|2.75|-1.36|-1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21735000|37032000|0|2017200500|1672993476|0|46011392|71.94|0|
2025-05-10 07:15:48|usa_0213|UAL|133|202503|202503|76|200603|202503|14.8|7.45|0|0|0.38|0.44|4.87|1.82|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|37533407100|23363464764|0|596561888|71.34|0|
2025-05-10 07:15:53|usa_0214|AZO|142|202412|202412|137|199012|202503|21.05|24.6|0|0|1.93|3.42|12.74|136.23|-0.51|-2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155934431|300905000|0|70040634100|61356486310|0|506476355|3663.73|0|
2025-05-10 07:16:00|usa_0215|RAI|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:16:01|usa_0216|PCAR|165|202503|202503|141|198912|202503|18.44|14.75|0|0|0.9|1.58|2.38|2.84|1.24|0.87|0|0|1.86|1.26|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|58426155200|51115355200|0|296016306|97.37|0|
2025-05-10 07:16:08|usa_0217|PPL|165|202503|202503|141|198912|202503|15.14|28.78|0|0|1.87|3.09|1.9|1.87|1.71|1.21|0|0|5.5|2.89|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42189433600|26687673260|0|197788460|36.11|0|
2025-05-10 07:16:15|usa_0218|LVS|85|202503|202503|81|200412|202503|105.83|20.44|0|0|5.92|2.82|8.27|10.6|2.45|5.13|0|0|3.64|1.96|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|40953776300|30575776252|0|241890070|43.27|0|
2025-05-10 07:16:20|usa_0219|SYY|165|202503|202503|139|199006|202503|26.18|18.28|0|0|0.53|0.46|8.21|18.93|1.87|7.01|0|0|1.92|2.71|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48337279800|36375279808|0|289762490|75.04|0|
2025-05-10 07:16:28|usa_0220|CERN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:16:29|usa_0221|STI|8|202412|202412|-172|202512|198200|0|0|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1324660|3353700|0|15063500|16491656|0|2911955|0.1214|0|
2025-05-10 07:16:31|usa_0222|ROST|160|202412|202412|137|199012|202503|23.34|22.28|0|0|1.23|2.21|6.27|8.09|0.25|0.4|0|0|0.87|1.08|0|0|0|0|0|0|0|0|0|0|927137951|4730744000|0|43497836600|45705007000|0|482893121|139|0|
2025-05-10 07:16:38|usa_0223|AVB|125|202503|202503|121|199412|202503|28.33|28.14|0|0|9.33|10.44|2.09|2.55|0.82|0.7|0|0|4.05|3.18|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|38375758600|30555148932|0|150464337|214.62|0|
2025-05-10 07:16:44|usa_0224|TROW|165|202503|202503|156|198603|202503|19.16|10.42|0|0|4.47|2.88|4.52|1.95|0.08|0.01|0|0|2.08|5.43|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|18609774100|20308874070|0|185543396|91.87|0|
2025-05-10 07:16:51|usa_0225|PLD|109|202503|202503|105|199812|202503|51.7|27.54|0|0|9.93|12.61|1.8|1.87|0.93|0.6|0|0|4.03|3.46|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|134793120000|103727928780|0|435773853|111.79|0|
2025-05-10 07:16:56|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.91|3.17|2.87|2|2.09|2.95|0|0|3.8|5.73|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|28215287900|10637742527|0|99927064|67.19|0|
2025-05-10 07:17:01|usa_0227|WDC|165|202503|202503|139|199006|202503|19.5|10.56|0|0|0.75|0.73|4.25|2.73|0.74|1.36|0|0|2.77|3|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|18195070000|14110070000|0|328011168|40.43|0|
2025-05-10 07:17:10|usa_0228|PEG|165|202503|202503|137|199012|202503|32.49|23.21|0|0|1.69|3.83|1.92|2.93|1.37|1.43|0|0|5.13|2.95|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|42434798500|41113911450|0|281407616|82.3|0|
2025-05-10 07:17:18|usa_0229|BEN|165|202503|202503|161|198412|202503|16.62|28.31|0|0|3.81|1.15|4.4|0.82|0.28|0.99|0|0|1.43|6.55|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|21610530900|10114030850|0|74250385|19.25|0|
2025-05-10 07:17:25|usa_0230|EIX|165|202503|202503|141|198912|202503|19.64|17.84|0|0|1.22|1.32|1.68|1.61|1.72|2.31|0|0|4.32|5.38|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|62604817000|22670277204|0|285352227|58.92|0|
2025-05-10 07:17:34|usa_0231|CCL|157|202412|202412|152|198703|202503|25.27|13.46|0|0|5.09|1.07|2.49|2.98|0.88|2.94|0|0|2.37|10.01|0|0|0|0|0|0|0|0|0|0|1304708378|833000000|0|53539675900|26469090000|0|532749659|20.19|0|
2025-05-10 07:17:40|usa_0232|CTL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:17:42|usa_0234|CMG|79|202503|202503|75|200606|202503|66.41|43.05|0|0|4.33|6.02|11.43|18.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|65679819900|66828102900|0|665721601|49.51|0|
2025-05-10 07:17:46|usa_0235|OMC|165|202503|202503|141|198912|202503|19.09|11.34|0|0|1.34|1.04|5.41|3.76|1.23|1.4|0|0|2.01|3.38|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|18648801000|16207984699|0|352486821|82.91|0|
2025-05-10 07:17:54|usa_0236|ADI|165|202412|202412|142|198909|202503|36.58|61.36|0|0|4.91|10.41|3.67|2.76|0.28|0.22|0|0|2.07|1.92|0|0|0|0|0|0|0|0|0|0|1654554155|2721454000|0|101521099400|96708778320|0|925046216|194.92|0|
2025-05-10 07:18:02|usa_0237|VNO|164|202500|202500|141|198912|202503|57.18|919.25|0|0|5.21|4.1|3.85|1.81|2.94|1.47|0|0|5.64|2|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16762855300|7100200908|0|53076751|36.99|0|
2025-05-10 07:18:12|usa_0238|FISV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:18:13|usa_0239|TSLA|66|202503|202503|19|202006|202503|326.54|124.91|0|0|11.11|9.43|22.36|11.63|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|898889208400|927810800000|0|32871445062|288.14|0|
2025-05-10 07:18:17|usa_0240|NBL|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:18:18|usa_0241|MNST|131|202503|202503|125|199312|202503|30.67|36.39|0|0|4.81|7.82|7.29|9.45|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|55147638000|57065368360|0|381692658|58.52|0|
2025-05-10 07:18:26|usa_0243|FIS|96|202503|202503|92|200203|202503|89.54|28.68|0|0|2.8|4.04|2.56|2.49|0.82|0.8|0|0|1.37|2.02|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|49469786300|38739900000|0|360199240|73.65|0|
2025-05-10 07:18:31|usa_0244|HCP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:18:32|usa_0245|FCX|153|202503|202503|119|199506|202503|30.31|31.2|0|0|1.98|2.26|8.79|3.14|2.02|0.53|0|0|2.33|1.56|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|76018607500|54404820000|0|647452979|37.86|0|
2025-05-10 07:18:39|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.65|1.59|9.19|5.78|0.63|1.68|0|0|1.03|2.97|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|28776946000|23743632000|0|215744485|66|0|
2025-05-10 07:18:45|usa_0247|MRO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:18:46|usa_0249|STZ|164|202412|202412|138|199006|202412|39.27|46.57|0|0|2|3.38|2.49|4.92|1.31|1.67|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|74917558|68100000|0|45518699400|33874313414|0|397779909|190.07|0|
2025-05-10 07:18:54|usa_0250|BMRN|105|202503|202503|67|200806|202503|179.52|32.47|0|0|18.07|4.97|7.36|2.42|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|13156352000|13555217502|0|113100070|70.69|0|
2025-05-10 07:18:59|usa_0251|SWKS|159|202503|202503|120|199503|202503|40.08|19.67|0|0|3.16|2.63|2.54|1.67|0.19|0.17|0|0|1.3|4.3|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|9414039300|9925539324|0|232986475|64.63|0|
2025-05-10 07:19:08|usa_0252|WFM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:19:10|usa_0253|MCO|109|202503|202503|105|199812|202503|27.12|39.94|0|0|7.22|11.84|87.53|24.08|0.93|1.84|0|0|5|0.75|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|88980483900|83795234082|0|429029595|465.69|0|
2025-05-10 07:19:18|usa_0254|LNG|114|202500|202500|88|200303|202503|36.92|15.9|0|0|111.28|3.3|12.61|8.88|-44.67|4.05|0|0|0.81|0.82|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|75353098700|51559252160|0|494472813|231.4|0|
2025-05-10 07:19:26|usa_0255|APH|141|202503|202503|129|199212|202503|26.11|34.68|0|0|2.61|5.77|7.5|8.24|-0.07|0.7|0|0|0.62|0.91|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|84307449900|79480866647|0|565375704|65.59|0|
2025-05-10 07:19:33|usa_0256|ISRG|101|202503|202503|82|200409|202503|58.29|76.73|0|0|12.45|21.33|6.94|10.72|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|172375199700|176354304000|0|1143598581|492.06|0|
2025-05-10 07:19:39|usa_0257|IR|37|202503|202503|28|201803|202503|50.14|38.56|0|0|3.66|4.64|3.81|3.15|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|36484563200|33230726788|0|233923878|82.37|0|
2025-05-10 07:19:42|usa_0258|HES|165|202503|202503|137|199012|202503|41.93|16.98|0|0|1.4|3.94|1.79|4.29|0.73|0.75|0|0|1.29|1.21|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|57618856800|49399856830|0|328403677|159.73|0|
2025-05-10 07:19:51|usa_0260|EA|143|202503|202503|140|199003|202503|94.19|36.1|0|0|3.97|5.12|5.09|5.9|0.22|0.3|0|0|0.51|0.53|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|37300455600|37798916960|0|589817356|144.52|0|
2025-05-10 07:19:57|usa_0261|HIG|121|202503|202503|117|199512|202503|31.22|11.49|0|0|0.88|1.35|1.32|2.16|0.33|0.26|0|0|2.13|1.62|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|18879025800|35275967412|0|226863104|123.73|0|
2025-05-10 07:20:03|usa_0262|PH|165|202503|202503|139|199006|202503|23.29|25.51|0|0|1.19|4.01|2.64|5.8|0.6|0.7|0|0|1.89|1.07|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|86642886300|77669857300|0|556442140|607.85|0|
2025-05-10 07:20:13|usa_0263|ED|165|202503|202503|141|198912|202503|14.88|20.44|0|0|1.31|2.44|1.46|1.73|1|1.08|0|0|5.12|3.02|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|65175986600|39812400000|0|345853091|110.59|0|
2025-05-10 07:20:22|usa_0264|ADS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:20:23|usa_0265|IVZ|113|202503|202503|107|199806|202503|31.76|13.53|0|0|4.21|1.15|6.61|0.65|0.8|0.07|0|0|3.12|5.35|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|17517534900|6789429071|0|79210487|15.17|0|
2025-05-10 07:20:30|usa_0266|XEL|165|202503|202503|137|199012|202503|16.07|20.43|0|0|1.37|2.94|1.69|2.07|1.35|1.58|0|0|4.78|3.13|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69094459000|40813769209|0|274500349|70.79|0|
2025-05-10 07:20:38|usa_0267|DLTR|120|202412|202412|113|199509|202312|24.24|24.91|0|0|1.42|0.8|5.83|3.51|0.44|0.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|412380692|1256500000|0|16531156500|16146280810|0|372364486|75.07|0|
2025-05-10 07:20:46|usa_0268|ROP|137|202500|202500|133|199112|202503|35.96|40.63|0|0|4.32|8.85|4|3.32|0.65|0.39|0|0|0.61|0.53|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|69485190100|63388929532|0|368124024|589.58|0|
2025-05-10 07:20:54|usa_0269|WY|164|202503|202503|141|198912|202503|37.97|53.38|0|0|1.53|3.01|2.06|2.2|1.05|0.54|0|0|3.33|2.77|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|25854646900|21247646880|0|111272718|29.28|0|
2025-05-10 07:21:02|usa_0270|NTRS|165|202503|202503|141|198912|202503|18.41|9.2|0|0|3.76|2.29|2.7|1.6|1.5|1.04|0|0|2|3.04|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-35691467100|19191232890|0|136388643|98.65|0|
2025-05-10 07:21:10|usa_0271|K|165|202503|202503|141|198912|202503|22|20.83|0|0|1.72|2.27|8.49|7.31|2.37|1.43|0|0|2.93|2.75|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|34016006400|28619006359|0|195275665|82.49|0|
2025-05-10 07:21:17|usa_0272|SYMC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:21:19|usa_0274|MAR|109|202503|202503|105|199812|202503|33.86|28.54|0|0|1.67|2.74|24.17|392.78|-4.78|-4.75|0|0|0.97|1.05|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|80944560600|65593800960|0|451034066|238.2|0|
2025-05-10 07:21:25|usa_0275|ENDP|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:21:26|usa_0278|MTB|165|202503|202503|141|198912|202503|14.39|11.97|0|0|3.3|3.21|1.68|1.08|0.86|0.41|0|0|2.1|3.02|0|0|0|0|0|0|0|0|0|0|9559233201|38705000000|0|9566803800|29054382500|0|282644320|178.75|0|
2025-05-10 07:21:34|usa_0279|FITB|165|202503|202503|137|199012|202503|35.47|12.36|0|0|4.67|3.23|2.31|1.43|1.23|0.97|0|0|2.69|3.72|0|0|0|0|0|0|0|0|0|0|18369174433|57225000000|0|-9248933700|26157066320|0|196417590|39.2|0|
2025-05-10 07:21:42|usa_0280|KMX|112|202412|202412|100|200003|202503|23.78|20.59|0|0|0.59|0.39|2.79|1.62|1.74|2.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|154285009|246960000|0|28526144600|10134432170|0|264414278|66.1|0|
2025-05-10 07:21:47|usa_0281|KSS|137|202409|202409|132|199203|202503|24.24|7.2|0|0|1.17|0.05|4.1|0.2|0.68|0.48|0|0|5.27|24.25|0|0|0|0|0|0|0|0|0|0|554578183|134000000|0|2468943900|745867450|0|84746908|6.7|0|
2025-05-10 07:21:54|usa_0282|PAYX|165|202412|202412|132|199203|202503|49.69|31.59|0|0|7.57|10.09|10.81|13.27|0.13|0.2|0|0|1.99|2.58|0|0|0|0|0|0|0|0|0|0|486151443|1601000000|0|53838519700|54622919655|0|341455595|151.65|0|
2025-05-10 07:22:02|usa_0283|CAG|165|202412|202412|162|198409|202503|19.87|33.96|0|0|0.74|0.94|2.44|1.26|1.31|0.93|0|0|3.63|6.06|0|0|0|0|0|0|0|0|0|0|241672973|49400000|0|19118000100|11022300125|0|149786867|23.09|0|
2025-05-10 07:22:10|usa_0284|PGR|165|202503|202503|161|198412|202503|52.08|19.08|0|0|1.26|2.12|2.91|5.73|0.49|0.24|0|0|1.08|1.73|0|0|0|0|0|0|0|0|0|0|14511366667|11276000000|0|161461860000|165843860000|0|961415450|283.01|0|
2025-05-10 07:22:18|usa_0285|ES|165|202503|202503|145|198812|202503|37.17|25.55|0|0|1.26|1.77|1.42|1.51|1.31|1.92|0|0|4.38|4.67|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|51966133600|22813443981|0|162299593|62.11|0|
2025-05-10 07:22:26|usa_0288|AA|41|202503|202503|32|201703|202503|48.65|9.19|0|0|0.58|0.55|1.43|1.54|0.39|0.46|0|0|0.91|1.3|0|0|0|0|0|0|0|0|0|0|1146289474|1202000000|0|9394429400|7937429430|0|147928363|30.66|0|
2025-05-10 07:22:31|usa_0289|ROK|165|202503|202503|142|198909|202503|17.59|32.15|0|0|1.63|3.69|5.23|8.5|0.71|1.07|0|0|5.06|1.98|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|32613775900|29215775902|0|222987607|258.38|0|
2025-05-10 07:22:39|usa_0290|MOS|150|202500|202500|140|199003|202503|81.65|50.6|0|0|1.46|0.78|1.94|0.75|1.04|0.39|0|0|1.55|3.15|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|12720793200|8568374197|0|181267476|27.01|0|
2025-05-10 07:22:49|usa_0291|XRX|165|202503|202503|152|198512|202312|89.62|17.63|0|0|0.49|0.1|1.35|0.58|1.73|2.6|0|0|5.27|18.12|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3797516000|607515951|0|25386996|4.83|0|
2025-05-10 07:22:59|usa_0292|PFG|95|202503|202503|91|200206|202503|15.54|12.92|0|0|1.23|1.21|1.41|1.69|0.28|0.39|0|0|2.7|3.5|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-6760350600|18726644308|0|140837782|83.24|0|
2025-05-10 07:23:03|usa_0293|DISH|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:23:04|usa_0294|SBAC|105|202503|202503|34|201609|202503|266.09|31.25|0|0|8.25|8.94|27.81|89.69|4.31|-2.5|0|0|1.01|1.83|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36626308200|23767262281|0|202312674|220.01|0|
2025-05-10 07:23:10|usa_0295|WHR|165|202503|202503|145|198812|202503|32.05|643.79|0|0|0.45|0.32|2.27|1.94|1.32|2.84|0|0|2.89|7.77|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|11526750900|4991750907|0|86714641|90.13|0|
2025-05-10 07:23:19|usa_0296|NUE|165|202503|202503|141|198912|202503|22.34|14.5|0|0|1|0.93|2.32|1.38|0.33|0.39|0|0|1.71|1.81|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|32608195600|27743195634|0|350487117|120.34|0|
2025-05-10 07:23:27|usa_0297|LNC|165|202503|202503|161|198412|202503|15.94|5.1|0|0|0.85|0.34|1.08|0.85|0.38|0.72|0|0|3.27|5.01|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-13644335400|6129664632|0|74686475|35.91|0|
2025-05-10 07:23:36|usa_0298|HST|124|202500|202500|113|199612|202503|47.42|15.22|0|0|2.18|1.87|1.93|1.59|1.66|0.76|0|0|4.31|6.33|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|14667040900|9857477000|0|146949756|14.21|0|
2025-05-10 07:23:47|usa_0299|CHTR|104|202503|202503|35|201606|202503|33.12|10.56|0|0|1.69|0.97|37.25|3.36|10.36|5.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522096386|796000000|0|151830080100|49752090690|0|387425748|354.45|0|
2025-05-10 07:23:52|usa_0301|FE|113|202503|202503|109|199712|202503|26.98|23.47|0|0|1.31|1.72|1.82|1.83|1.95|1.97|0|0|4.37|4.21|0|0|0|0|0|0|0|0|0|0|284851431|132000000|0|48296675600|23328653604|0|284142130|40.42|0|
2025-05-10 07:23:59|usa_0302|HSY|165|202503|202503|157|198512|202503|24.92|21.09|0|0|2.31|3.88|10.78|9.39|1.65|1.26|0|0|2.15|3.2|0|0|0|0|0|0|0|0|0|0|266982313|1515252000|0|48405674200|43995432243|0|338045538|171.03|0|
2025-05-10 07:24:08|usa_0303|SWK|165|202503|202503|149|198712|202503|25.48|41.48|0|0|1.12|0.76|2.64|1.35|0.67|0.76|0|0|2.63|4.25|0|0|0|0|0|0|0|0|0|0|334544295|344800000|0|18287413400|11892413440|0|130434823|76.88|0|
2025-05-10 07:24:16|usa_0305|TRI|117|202503|202503|113|199612|202503|28.26|34.97|0|0|4.15|10.63|2.79|6.48|0.45|0.23|0|0|2.6|1.3|0|0|0|0|0|0|0|0|0|0|1222260320|1406000000|0|78068854300|77824103218|0|82614440|172.78|0|
2025-05-10 07:24:24|usa_0307|EW|101|202503|202503|91|200206|202503|168.75|10.24|0|0|6.23|7.74|6.42|4.13|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|808947525|3898500000|0|37958632500|42487776000|0|334729929|72.48|0|
2025-05-10 07:24:28|usa_0308|CXO|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:24:29|usa_0310|DVA|122|202409|202409|118|199509|202503|29.09|13.91|0|0|1.49|1.02|8.05|100.72|4.57|77.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|568374254|845997000|0|22520602000|12237600000|0|162140159|152.97|0|
2025-05-10 07:24:37|usa_0311|UA|79|202412|202412|33|201603|202406|111.43|12.56|0|0|1.41|0.5|3.67|1.3|0.3|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|387555785|726877000|0|2447457200|2578609800|0|22888208|6|0|
2025-05-10 07:24:41|usa_0313|MNK|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:24:42|usa_0314|DTE|165|202503|202503|137|199012|202503|13.25|19.99|0|0|1.04|2.1|1.4|2.4|1.42|1.95|0|0|6.13|3.05|0|0|0|0|0|0|0|0|0|0|209530833|33000000|0|51356705900|28693195839|0|199992603|138.27|0|
2025-05-10 07:24:51|usa_0315|BF.B|165|202412|202412|140|199003|202503|26.05|16.67|0|0|4.17|4.07|6.99|4.31|0.62|0.75|0|0|1.65|2.55|0|0|0|0|0|0|0|0|0|0|261788591|599000000|0|18731791400|16436431960|0|103306062|34.84|0|
2025-05-10 07:24:59|usa_0316|CLX|165|202503|202503|143|198906|202503|48.07|26.44|0|0|2.63|2.61|88.64|672.18|7.03|93.96|0|0|2.63|3.3|0|0|0|0|0|0|0|0|0|0|240844966|226000000|0|20622798100|18148798100|0|235298790|147.25|0|
2025-05-10 07:25:11|usa_0317|RHT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:25:13|usa_0318|ADSK|164|202412|202412|122|199409|202503|94.99|49.57|0|0|6.31|9.66|36.38|22.18|0.37|0.87|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|860705007|1886000000|0|54560510000|58689500000|0|421538175|274.25|0|
2025-05-10 07:25:20|usa_0319|GPC|165|202503|202503|157|198512|202503|22.23|18.31|0|0|0.85|0.71|3.38|3.72|0.33|1.03|0|0|3.09|3.38|0|0|0|0|0|0|0|0|0|0|266072678|420447000|0|20719298500|16535321460|0|195404274|119.14|0|
2025-05-10 07:25:29|usa_0320|A|105|202412|202412|102|199909|202503|28.54|24.43|0|0|3.27|4.75|3.79|5.03|0.48|0.56|0|0|0.8|0.91|0|0|0|0|0|0|0|0|0|0|1965524752|1467000000|0|32533136100|30690984720|0|254180453|107.6|0|
2025-05-10 07:25:35|usa_0321|BWA|133|202503|202503|124|199403|202503|17.24|19.74|0|0|0.76|0.45|1.73|1.12|0.52|0.68|0|0|1.52|1.56|0|0|0|0|0|0|0|0|0|0|465080469|1707000000|0|8545996800|6294012495|0|130967443|28.65|0|
2025-05-10 07:25:41|usa_0322|ESS|123|202503|202503|119|199506|202503|41.13|25.9|0|0|8.34|11.08|2.72|3.55|1.4|1.22|0|0|4.14|3.2|0|0|0|0|0|0|0|0|0|0|146693624|174748000|0|26362854600|19730262717|0|142455711|306.57|0|
2025-05-10 07:25:47|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|0|0|0.96|0.59|14.23|59.91|9.9|54.02|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|268677041|175940000|0|4103641900|2083522038|0|49106196|5.91|0|
2025-05-10 07:25:52|usa_0324|NI|165|202503|202503|141|198912|202503|14.53|24.49|0|0|0.77|3.12|1.02|2.16|1.55|1.67|0|0|9.19|2.68|0|0|0|0|0|0|0|0|0|0|102607880|259400000|0|34574367600|18867087647|0|205775675|40.09|0|
2025-05-10 07:26:01|usa_0325|ETR|165|202503|202503|138|199009|202503|16.57|34.38|0|0|1.25|3.11|1.52|2.38|1.43|2.04|0|0|4.99|2.73|0|0|0|0|0|0|0|0|0|0|922096233|1513410000|0|64521723500|36826877809|0|406504329|85.49|0|
2025-05-10 07:26:10|usa_0326|GWW|165|202503|202503|153|198612|202503|20.6|25.36|0|0|1.31|2.79|4.81|13.65|0.38|0.66|0|0|1.49|0.83|0|0|0|0|0|0|0|0|0|0|293052329|666000000|0|49471532100|47489532118|0|276087751|987.83|0|
2025-05-10 07:26:17|usa_0327|RCL|137|202503|202503|128|199303|202503|24.02|18.95|0|0|4.58|3.47|2.08|7.39|1.56|2.44|0|0|2.01|0.79|0|0|0|0|0|0|0|0|0|0|548328408|386000000|0|78325540500|55788423552|0|666141994|205.44|0|
2025-05-10 07:26:24|usa_0328|ALTR|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:26:25|usa_0329|HOG|161|202503|202503|141|198912|202503|20.65|7.55|0|0|1.81|0.68|4.42|0.99|1.65|2.29|0|0|1.6|2.76|0|0|0|0|0|0|0|0|0|0|849432218|1931175000|0|8513803400|3152606425|0|62922638|25.25|0|
2025-05-10 07:26:33|usa_0330|CF|82|202503|202503|74|200609|202503|20.13|11.34|0|0|1.99|2.36|2.96|2.58|0.72|0.62|0|0|1.78|2.58|0|0|0|0|0|0|0|0|0|0|1307677765|1406000000|0|16846896600|12742890359|0|231517615|77.39|0|
2025-05-10 07:26:38|usa_0331|BBBY|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:26:39|usa_0332|EQIX|101|202503|202503|71|200706|202503|226.54|93.92|0|0|6.13|8.8|4.2|6.05|1.08|1.14|0|0|1.8|2.18|0|0|0|0|0|0|0|0|0|0|968745680|3673000000|0|90175094900|78548657000|0|511759314|803|0|
2025-05-10 07:26:43|usa_0333|L|165|202503|202503|161|198412|202503|58.43|15.09|0|0|1.75|1.14|3.34|1.12|0.51|0.52|0|0|0.42|0.27|0|0|0|0|0|0|0|0|0|0|24443379846|6740000000|0|22381753800|19332753804|0|75443297|91.91|0|
2025-05-10 07:26:52|usa_0334|INCY|127|202503|202503|110|199709|202503|501.74|224.44|0|0|23.78|3.03|26.34|3.4|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769498724|2408658000|0|9569486600|11733584870|0|117349975|60.55|0|
2025-05-10 07:26:58|usa_0335|RF|165|202503|202503|137|199012|202503|12.05|11.04|0|0|2.46|2.79|1.18|1.16|0.75|0.32|0|0|3.44|4.56|0|0|0|0|0|0|0|0|0|0|14091020218|37446000000|0|-10155408200|19519591805|0|202846719|21.73|0|
2025-05-10 07:27:05|usa_0338|COG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:27:06|usa_0339|AME|165|202503|202503|145|198812|202503|21.52|28.17|0|0|2.22|5.76|3.83|3.98|0.95|0.19|0|0|1.52|0.67|0|0|0|0|0|0|0|0|0|0|212693432|399001000|0|41252736400|39720771366|0|224528468|172.14|0|
2025-05-10 07:27:13|usa_0340|EQT|165|202503|202503|141|198912|202503|44.97|132.2|0|0|1.9|4.69|1.54|1.54|0.78|0.41|0|0|2.15|1.18|0|0|0|0|0|0|0|0|0|0|272736088|281764000|0|43778858000|31982449980|0|459339007|53.43|0|
2025-05-10 07:27:21|usa_0342|FLT|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:27:23|usa_0343|NLSN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-10 07:27:24|usa_0344|TXT|165|202503|202503|157|198512|202503|47.91|16.35|0|0|0.76|0.98|2.08|1.79|1.81|0.51|0|0|1.72|0.11|0|0|0|0|0|0|0|0|0|0|757500680|1245000000|0|15535760500|13046760500|0|112677663|72.25|0|
2025-05-11 06:46:35|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-11 06:46:41|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-11 06:46:48|usa_0002|MSFT|165|202503|202503|139|199006|202503|31.67|30.88|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-11 06:46:55|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-11 06:47:02|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-11 06:47:08|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-11 06:47:15|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-11 06:47:22|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-11 06:47:28|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-11 06:47:35|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-11 06:47:41|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-11 06:47:48|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-11 06:47:55|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-11 06:48:05|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-11 06:48:12|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-11 06:48:20|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-11 06:48:29|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-11 06:48:36|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:48:37|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-11 06:48:44|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-11 06:48:51|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-11 06:48:58|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-11 06:49:05|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-11 06:49:13|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-11 06:49:18|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-11 06:49:22|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-11 06:49:29|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-11 06:49:35|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-11 06:49:40|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.27|35.29|0|0|5.38|7.7|14.61|25.2|0.95|5.75|0|0|1.23|1.13|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|500572539600|421403020000|0|1513887949|150.34|0|
2025-05-11 06:49:47|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-11 06:49:53|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-11 06:49:57|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-11 06:50:04|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-11 06:50:08|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-11 06:50:14|usa_0034|CVS|165|202503|202503|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-11 06:50:22|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-11 06:50:29|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-11 06:50:35|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-11 06:50:42|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-11 06:50:49|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-11 06:50:57|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-11 06:51:05|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:51:06|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-11 06:51:08|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-11 06:51:15|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-11 06:51:22|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-11 06:51:28|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-11 06:51:35|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|24.49|111.47|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|432264333400|370636333416|0|1402012732|209.52|0|
2025-05-11 06:51:38|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.74|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260706071900|223367071877|0|1147960718|312.37|0|
2025-05-11 06:51:45|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:51:47|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-11 06:51:52|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.36|0.33|1.13|0|0|2.06|8.91|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16731359200|9699228858|0|135691860|11.22|0|
2025-05-11 06:51:59|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-11 06:52:07|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-11 06:52:15|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-11 06:52:21|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-11 06:52:28|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-11 06:52:34|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-11 06:52:42|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-11 06:52:46|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-11 06:52:52|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-11 06:52:59|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:53:00|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-11 06:53:06|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-11 06:53:14|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|19.37|0|0|1.99|1.83|5.67|6.14|0.27|0.64|0|0|1.2|2.64|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|84617246200|86102558740|0|1377285988|58.3|0|
2025-05-11 06:53:20|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-11 06:53:25|usa_0067|COST|165|202412|202412|139|199006|202503|28.51|58.85|0|0|0.55|1.7|5.37|17.49|0.37|0.23|0|0|0.93|0.47|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|439869798700|447319775700|0|2504426953|1008.09|0|
2025-05-11 06:53:32|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-05-11 06:53:34|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-11 06:53:42|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-11 06:53:46|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-11 06:53:53|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-11 06:54:02|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-11 06:54:10|usa_0076|ACN|94|202412|202412|91|200206|202503|22.22|25.43|0|0|2.17|2.91|13.64|6.6|0.04|0.18|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|190486658800|192882323130|0|1064864555|307.9|0|
2025-05-11 06:54:16|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-05-11 06:54:22|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-11 06:54:29|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-11 06:54:32|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-11 06:54:35|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-11 06:54:40|usa_0083|MS|161|202500|202500|157|198512|202503|14.9|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-11 06:54:47|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-11 06:54:57|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-11 06:55:05|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-11 06:55:13|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-11 06:55:20|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-11 06:55:25|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-11 06:55:34|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-11 06:55:40|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.67|0|0|0.71|0.61|2.34|1.95|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67197828400|52191828387|0|392404931|217.83|0|
2025-05-11 06:55:47|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-11 06:55:54|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-11 06:56:02|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-11 06:56:07|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-11 06:56:13|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-11 06:56:17|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-11 06:56:25|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-11 06:56:30|usa_0101|NEE|165|202503|202503|97|200012|202503|21.33|21.03|0|0|2.9|5.9|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-11 06:56:37|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:56:38|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-11 06:56:41|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:56:43|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-11 06:56:51|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-11 06:56:55|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-11 06:57:04|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-11 06:57:13|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 06:57:15|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-11 06:57:22|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-11 06:57:27|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-11 06:57:34|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-11 06:57:42|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-11 06:57:50|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-11 06:57:57|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-11 06:58:02|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-11 09:28:22|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-11 09:28:30|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-11 09:28:37|usa_0002|MSFT|165|202503|202503|139|199006|202503|31.67|30.88|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-11 09:28:42|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-11 09:28:49|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-11 09:28:56|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-11 09:29:06|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-11 09:29:14|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-11 09:29:21|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-11 09:29:27|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-11 09:29:34|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-11 09:29:41|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-11 09:29:48|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-11 09:29:55|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-11 09:30:03|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-11 09:30:11|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-11 09:30:18|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-11 09:30:25|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:30:26|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-11 09:30:34|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-11 09:30:42|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-11 09:30:48|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-11 09:30:54|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-11 09:31:02|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-11 09:31:07|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-11 09:31:10|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-11 09:31:18|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-11 09:31:26|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-11 09:31:31|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.27|35.29|0|0|5.38|7.7|14.61|25.2|0.95|5.75|0|0|1.23|1.13|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|500572539600|421403020000|0|1513887949|150.34|0|
2025-05-11 09:31:38|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-11 09:31:45|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-11 09:31:49|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-11 09:31:57|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-11 09:32:02|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-11 09:32:09|usa_0034|CVS|165|202503|202503|157|198512|202503|24.42|18.32|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-11 09:32:16|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-11 09:32:22|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-11 09:32:28|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-11 09:32:35|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-11 09:32:44|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-11 09:32:50|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-11 09:32:58|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:32:59|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-11 09:33:01|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-11 09:33:08|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-11 09:33:16|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-11 09:33:23|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-11 09:33:31|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|24.49|111.47|4.11|20.19|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9467568547|5555000000|0|432264333400|370636333416|0|1402012732|209.52|0|
2025-05-11 09:33:35|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.74|5.73|153.06|-0.66|-10.12|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1536064865|1085000000|0|260706071900|223367071877|0|1147960718|312.37|0|
2025-05-11 09:33:43|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:33:44|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-11 09:33:49|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.36|0.33|1.13|0|0|2.06|8.91|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16731359200|9699228858|0|135691860|11.22|0|
2025-05-11 09:33:56|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-11 09:34:02|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-11 09:34:10|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-11 09:34:17|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-11 09:34:26|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-11 09:34:33|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.44|2.41|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-11 09:34:40|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-11 09:34:45|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-11 09:34:51|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-11 09:34:59|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:35:01|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-11 09:35:09|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-11 09:35:16|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|19.37|0|0|1.99|1.83|5.67|6.14|0.27|0.64|0|0|1.2|2.64|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|84617246200|86102558740|0|1377285988|58.3|0|
2025-05-11 09:35:23|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-11 09:35:29|usa_0067|COST|165|202412|202412|139|199006|202503|28.51|58.85|0|0|0.55|1.7|5.37|17.49|0.37|0.23|0|0|0.93|0.47|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|439869798700|447319775700|0|2504426953|1008.09|0|
2025-05-11 09:35:36|usa_0068|FOXA|30|202412|202412|24|201903|202503|13.69|11.72|0|0|1.5|1.68|1.79|2.16|0.69|0.63|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4000222222|3322000000|0|29858019100|25716923160|0|255074745|56.6|0|
2025-05-11 09:35:39|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-11 09:35:46|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-11 09:35:51|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-11 09:35:58|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-11 09:36:05|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-11 09:36:11|usa_0076|ACN|94|202412|202412|91|200206|202503|22.22|25.43|0|0|2.17|2.91|13.64|6.6|0.04|0.18|0|0|1.64|1.86|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|190486658800|192882323130|0|1064864555|307.9|0|
2025-05-11 09:36:16|usa_0077|SPG|128|202412|202412|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.48|6.33|8.23|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|983171792|1400345000|0|77104356300|54188266848|0|291474297|166.08|0|
2025-05-11 09:36:20|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-11 09:36:28|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-11 09:36:30|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-11 09:36:34|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-11 09:36:37|usa_0083|MS|161|202500|202500|157|198512|202503|14.9|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-11 09:36:46|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-11 09:36:52|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-11 09:37:00|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-11 09:37:08|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-11 09:37:15|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-11 09:37:20|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-11 09:37:27|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-11 09:37:32|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.67|0|0|0.71|0.61|2.34|1.95|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67197828400|52191828387|0|392404931|217.83|0|
2025-05-11 09:37:40|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-11 09:37:48|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.95|3.3|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-11 09:37:56|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-11 09:38:03|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-11 09:38:10|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-11 09:38:16|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-11 09:38:24|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-11 09:38:30|usa_0101|NEE|165|202503|202503|97|200012|202503|21.33|21.03|0|0|2.9|5.9|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-11 09:38:40|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:38:41|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-11 09:38:45|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:38:46|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-11 09:38:54|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-11 09:38:58|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-11 09:39:07|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-11 09:39:15|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-11 09:39:16|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-11 09:39:23|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-11 09:39:28|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-11 09:39:37|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-11 09:39:45|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-11 09:39:56|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-11 09:40:07|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-11 09:40:15|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-14 14:18:13|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-14 14:18:19|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-14 14:18:24|usa_0002|MSFT|165|202503|202503|139|199006|202503|30.21|29.01|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-14 14:18:29|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-14 14:18:35|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-14 14:18:39|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-14 14:18:45|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-14 14:18:51|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-14 14:18:57|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-14 14:19:03|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3368158041000|3318470040950|0|11281296518|222.13|0|
2025-05-14 14:19:05|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-14 14:19:08|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-14 14:19:11|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-14 14:19:14|usa_0002|MSFT|165|202503|202503|139|199006|202503|30.21|29.01|0|0|8.18|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-14 14:19:17|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-14 14:19:19|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-14 14:19:23|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-14 14:19:25|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-14 14:19:29|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-14 14:19:29|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-14 14:19:35|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-14 14:19:34|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-14 14:19:40|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-14 14:19:41|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-14 14:19:46|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-14 14:19:47|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-14 14:19:53|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:19:52|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-14 14:19:55|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-14 14:19:58|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-14 14:20:01|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-14 14:20:03|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-14 14:20:08|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-14 14:20:09|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-14 14:20:14|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-14 14:20:16|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-14 14:20:20|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-14 14:20:22|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-14 14:20:28|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-14 14:20:28|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-14 14:20:33|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-14 14:20:36|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-14 14:20:37|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-14 14:20:43|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:20:44|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-14 14:20:44|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-14 14:20:50|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-14 14:20:50|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-14 14:20:55|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.29|38.08|0|0|5.39|8.31|14.63|27.19|0.95|5.75|0|0|1.22|1.05|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|534027051200|454702660000|0|1585287347|162.22|0|
2025-05-14 14:20:57|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-14 14:21:01|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-14 14:21:03|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-14 14:21:07|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-14 14:21:08|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-14 14:21:10|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-14 14:21:14|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-14 14:21:18|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-14 14:21:18|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-14 14:21:21|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-14 14:21:22|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-14 14:21:27|usa_0034|CVS|165|202503|202503|157|198512|202503|24.03|16.17|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-14 14:21:29|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-14 14:21:34|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-14 14:21:35|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-14 14:21:39|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-14 14:21:40|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.29|38.07|0|0|5.39|8.31|14.63|27.19|0.95|5.75|0|0|1.22|1.05|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|534027051200|454618570000|0|1584994174|162.19|0|
2025-05-14 14:21:45|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-14 14:21:46|usa_0029|CSCO|150|202412|202412|139|199006|202503|39.31|25.04|0|0|6.08|4.29|6.88|5.04|0.35|0.68|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21820052611|16853000000|0|243850820300|229592210000|0|1542390458|57.73|0|
2025-05-14 14:21:51|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-14 14:21:51|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-14 14:21:55|usa_0031|WMT|164|202412|202412|141|198912|202503|25.53|40.35|0|0|0.8|1.15|5.42|8.57|0.61|0.43|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5337497987|9037000000|0|816347604200|780334000000|0|2315570840|97.25|0|
2025-05-14 14:21:57|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-14 14:22:01|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-14 14:22:03|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-14 14:22:05|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-14 14:22:10|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:22:11|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-14 14:22:11|usa_0034|CVS|165|202503|202503|157|198512|202503|24.03|16.17|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-14 14:22:13|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-14 14:22:17|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-14 14:22:19|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-14 14:22:23|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-14 14:22:25|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-14 14:22:28|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-14 14:22:30|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-14 14:22:33|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|158437509300|128487509325|0|1427642970|170.55|0|
2025-05-14 14:22:37|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|27.96|260.61|4.99|49.22|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|434827745600|370072745568|0|1402012732|209.52|0|
2025-05-14 14:22:39|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-14 14:22:40|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.75|5.73|153.06|-0.73|-11.27|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|261054071900|223367071877|0|1147960718|312.37|0|
2025-05-14 14:22:45|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-14 14:22:46|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:22:51|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:22:51|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-14 14:22:53|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-14 14:22:55|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-14 14:22:55|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.06|8.87|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16861069900|9746774098|0|138722842|11.275|0|
2025-05-14 14:23:01|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-14 14:23:01|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-14 14:23:06|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-14 14:23:07|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-14 14:23:13|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-14 14:23:14|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-14 14:23:19|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|27.96|260.61|4.99|49.22|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|434827745600|370072745568|0|1402012732|209.52|0|
2025-05-14 14:23:20|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-14 14:23:22|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.75|5.73|153.06|-0.73|-11.27|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|261054071900|223367071877|0|1147960718|312.37|0|
2025-05-14 14:23:28|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:23:25|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-14 14:23:29|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-14 14:23:31|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.22|2.39|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-14 14:23:33|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.06|8.87|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16861069900|9746774098|0|138722842|11.275|0|
2025-05-14 14:23:37|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-14 14:23:38|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-14 14:23:41|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-14 14:23:43|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-14 14:23:46|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-14 14:23:49|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-14 14:23:53|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:23:54|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24756228500|50458228506|0|524422176|86.94|0|
2025-05-14 14:23:54|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-14 14:24:00|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-14 14:24:00|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-14 14:24:05|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.22|2.39|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-14 14:24:06|usa_0064|NKE|165|202412|202412|140|199003|202503|34.36|20.73|0|0|1.99|1.95|5.67|6.57|0.27|0.64|0|0|1.2|2.47|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|90654047300|92143029842|0|1492527524|62.39|0|
2025-05-14 14:24:11|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-14 14:24:12|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-14 14:24:15|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-14 14:24:17|usa_0067|COST|165|202412|202412|139|199006|202503|28.5|58.3|0|0|0.55|1.68|5.37|17.32|0.37|0.23|0|0|0.93|0.48|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|435850027100|443117652600|0|2473714556|998.62|0|
2025-05-14 14:24:23|usa_0068|FOXA|31|202503|202503|24|201903|202503|13.68|11.72|0|0|1.5|1.68|1.78|2.16|0.69|0.62|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|28226728100|25500728140|0|255074745|56.6|0|
2025-05-14 14:24:20|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|189022511000|188633510975|0|864045187|269.05|0|
2025-05-14 14:24:26|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:24:25|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-14 14:24:27|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-14 14:24:30|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-14 14:24:33|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-14 14:24:34|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-14 14:24:39|usa_0064|NKE|165|202412|202412|140|199003|202503|34.36|20.73|0|0|1.99|1.95|5.67|6.58|0.27|0.64|0|0|1.2|2.47|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|90654047300|92157798720|0|1492766750|62.4|0|
2025-05-14 14:24:41|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-14 14:24:45|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-14 14:24:47|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-14 14:24:49|usa_0067|COST|165|202412|202412|139|199006|202503|28.5|58.28|0|0|0.55|1.68|5.37|17.32|0.37|0.23|0|0|0.93|0.48|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|435850027100|442975659000|0|2472921874|998.3|0|
2025-05-14 14:24:55|usa_0068|FOXA|31|202503|202503|24|201903|202503|13.68|11.72|0|0|1.5|1.68|1.78|2.16|0.69|0.62|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|28226728100|25500728140|0|255074745|56.6|0|
2025-05-14 14:24:54|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.84|0.04|0.18|0|0|1.64|1.79|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|199509786300|200086437180|0|1084856760|319.4|0|
2025-05-14 14:24:58|usa_0077|SPG|129|202503|202503|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.47|6.36|9.5|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|77099970000|54212664000|0|291474297|166.08|0|
2025-05-14 14:24:58|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-14 14:25:03|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-14 14:25:03|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-14 14:25:11|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-14 14:25:08|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-14 14:25:13|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-14 14:25:16|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-14 14:25:15|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-14 14:25:19|usa_0083|MS|161|202500|202500|157|198512|202503|14.9|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-14 14:25:22|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-14 14:25:28|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.84|0.04|0.18|0|0|1.64|1.79|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|199509786300|200086437180|0|1084856760|319.4|0|
2025-05-14 14:25:27|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-14 14:25:33|usa_0077|SPG|129|202503|202503|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.47|6.36|9.5|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|77099970000|54212664000|0|291474297|166.08|0|
2025-05-14 14:25:33|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-14 14:25:37|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-14 14:25:44|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-14 14:25:41|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-14 14:25:46|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-14 14:25:50|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-14 14:25:48|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-14 14:25:53|usa_0083|MS|161|202500|202500|157|198512|202503|14.9|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-14 14:25:55|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-14 14:26:00|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-14 14:26:00|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-14 14:26:05|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-14 14:26:06|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-14 14:26:11|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-14 14:26:12|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|14.47|0|0|0.71|0.64|2.34|2.07|0.61|0.75|0|0|0.82|2.39|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|70389285700|55275466230|0|429666746|230.7|0|
2025-05-14 14:26:19|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-14 14:26:19|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-14 14:26:26|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-14 14:26:26|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.93|3.33|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-14 14:26:31|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-14 14:26:32|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-14 14:26:36|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-14 14:26:37|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-14 14:26:41|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|14.47|0|0|0.71|0.64|2.34|2.07|0.61|0.75|0|0|0.82|2.39|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|70389285700|55275466230|0|429666746|230.7|0|
2025-05-14 14:26:43|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-14 14:26:47|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-14 14:26:48|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-14 14:26:53|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.93|3.33|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-14 14:26:55|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-14 14:27:00|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-14 14:27:00|usa_0101|NEE|165|202503|202503|141|198912|202503|25.75|21.03|0|0|2.44|5.78|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-14 14:27:07|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:04|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-14 14:27:08|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-14 14:27:11|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:09|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-14 14:27:12|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-14 14:27:13|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-14 14:27:18|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-14 14:27:19|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-14 14:27:22|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-14 14:27:23|usa_0101|NEE|165|202503|202503|141|198912|202503|25.75|21.03|0|0|2.44|5.78|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-14 14:27:29|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:30|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-14 14:27:33|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:29|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-14 14:27:35|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:34|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-14 14:27:36|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-14 14:27:41|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-14 14:27:42|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-14 14:27:45|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-14 14:27:46|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-14 14:27:50|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-14 14:27:56|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:27:53|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-14 14:27:57|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-14 14:27:59|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-14 14:28:04|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-14 14:28:06|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-14 14:28:08|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-14 14:28:12|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-14 14:28:14|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-14 14:28:17|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-14 14:28:20|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-14 14:28:22|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.76|26.31|0|0|7.72|8.06|8.86|13|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|168091880000|173698021560|0|1507823454|399.4|0|
2025-05-14 14:28:27|usa_0122|LYB|62|202503|202503|53|201112|202503|10.91|16.82|0|0|0.87|0.59|3.43|1.81|0.94|0.92|0|0|4.01|7.68|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|30483013700|24249947559|0|223448034|75.09|0|
2025-05-14 14:28:27|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-14 14:28:34|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-14 14:28:31|usa_0123|WMB|165|202503|202503|161|198412|202503|41.82|32.09|0|0|1.87|6.78|2.67|5.75|2|2.2|0|0|4.42|3.22|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|101542445800|72948237192|0|466035802|59.76|0|
2025-05-14 14:28:39|usa_0125|PRU|93|202503|202503|89|200212|202503|17.78|14.77|0|0|0.75|0.56|1.03|1.4|0.72|0.75|0|0|2.9|4.78|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-3674170000|39036318809|0|205104968|110.27|0|
2025-05-14 14:28:38|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|25315731800|17562731823|0|172717117|34.23|0|
2025-05-14 14:28:43|usa_0126|DAL|164|202503|202503|69|200712|202503|39.86|8.23|0|0|0.61|0.48|13.01|1.85|4.75|1.02|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43969685500|31178610800|0|529638929|47.75|0|
2025-05-14 14:28:45|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.76|26.31|0|0|7.72|8.06|8.86|13|0.23|0.47|0|0|0.42|0.07|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|168091880000|173693672586|0|1507785702|399.39|0|
2025-05-14 14:28:51|usa_0122|LYB|62|202503|202503|53|201112|202503|10.91|16.82|0|0|0.87|0.59|3.43|1.81|0.94|0.92|0|0|4.01|7.68|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|30483013700|24249947559|0|223448034|75.09|0|
2025-05-14 14:28:49|usa_0128|REGN|141|202503|202503|82|200409|202503|42.79|16.65|0|0|13.04|5.16|6.35|2.37|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|62299065300|68634531333|0|591754496|634.23|0|
2025-05-14 14:28:54|usa_0123|WMB|165|202503|202503|161|198412|202503|41.82|32.09|0|0|1.87|6.78|2.67|5.75|2|2.2|0|0|4.42|3.22|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|101542445800|72948237192|0|466035802|59.76|0|
2025-05-14 14:28:55|usa_0129|CI|165|202503|202503|161|198412|202503|21.48|18.22|0|0|0.62|0.37|1.77|2.21|0.43|0.76|0|0|1.9|1.74|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|110330317000|88755317000|0|582501617|329|0|
2025-05-14 14:29:01|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:29:00|usa_0125|PRU|93|202503|202503|89|200212|202503|17.78|14.77|0|0|0.75|0.56|1.03|1.4|0.72|0.75|0|0|2.9|4.78|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-3674170000|39036318809|0|205104968|110.27|0|
2025-05-14 14:29:02|usa_0131|YUM|109|202503|202503|105|199812|202503|17.61|29.84|0|0|2.84|5.95|16.91|151.98|-0.05|-1.46|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|54216571100|43827466592|0|337257283|157.36|0|
2025-05-14 14:29:04|usa_0126|DAL|164|202503|202503|69|200712|202503|39.86|8.23|0|0|0.61|0.48|13.01|1.85|4.75|1.02|0|0|1.64|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43969685500|31178610800|0|529638929|47.75|0|
2025-05-14 14:29:06|usa_0132|TRV|165|202503|202503|157|198512|202503|38.97|14.4|0|0|0.99|1.3|1.33|2.13|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22714364000|59926636000|0|375298933|264.46|0|
2025-05-14 14:29:10|usa_0128|REGN|141|202503|202503|82|200409|202503|42.79|16.65|0|0|13.04|5.16|6.35|2.37|0.4|0.07|0|0|0.13|0.13|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|62299065300|68634531333|0|591754496|634.23|0|
2025-05-14 14:29:13|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.68|0|0|1.59|1.52|15.47|3.14|2.03|1.53|0|0|3.05|4.51|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43359878900|29105807028|0|263129224|53.16|0|
2025-05-14 14:29:15|usa_0129|CI|165|202503|202503|161|198412|202503|21.48|18.22|0|0|0.62|0.37|1.77|2.21|0.43|0.76|0|0|1.9|1.74|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|110330317000|88755317000|0|582501617|329|0|
2025-05-14 14:29:21|usa_0130|ALXN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:29:19|usa_0134|AAL|165|202503|202503|73|200612|202503|14.17|10.1|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|30528058900|7300454670|0|589492221|11.07|0|
2025-05-14 14:29:25|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:29:22|usa_0131|YUM|109|202503|202503|105|199812|202503|17.61|29.84|0|0|2.84|5.95|16.91|151.98|-0.05|-1.46|0|0|1.68|1.73|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|54216571100|43827466592|0|337257283|157.36|0|
2025-05-14 14:29:26|usa_0136|SCHW|153|202503|202503|141|198912|202503|31.23|23.72|0|0|4.87|7.28|4.79|3.53|0.44|0.8|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|81716350800|142154350784|0|792266664|78.28|0|
2025-05-14 14:29:27|usa_0132|TRV|165|202503|202503|157|198512|202503|38.97|14.4|0|0|0.99|1.3|1.33|2.13|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22714364000|59926636000|0|375298933|264.46|0|
2025-05-14 14:29:32|usa_0137|CSX|165|202503|202503|161|198412|202503|31.31|17.62|0|0|1.97|3.97|2.39|4.54|1.05|1.57|0|0|2.14|1.67|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|73269605800|55285605837|0|456525332|29.43|0|
2025-05-14 14:29:33|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.68|0|0|1.59|1.52|15.47|3.14|2.03|1.53|0|0|3.05|4.51|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43359878900|29105807028|0|263129224|53.16|0|
2025-05-14 14:29:39|usa_0134|AAL|165|202503|202503|73|200612|202503|14.17|10.1|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|30528058900|7300454670|0|589492221|11.07|0|
2025-05-14 14:29:38|usa_0138|JCI|165|202503|202503|138|199009|202503|32.02|31.15|0|0|0.78|2.51|1.5|3.34|0.61|0.63|0|0|20.78|1.85|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|63134169200|52716169203|0|369779463|80.11|0|
2025-05-14 14:29:45|usa_0135|RTN|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:29:46|usa_0136|SCHW|153|202503|202503|141|198912|202503|31.23|23.72|0|0|4.87|7.28|4.79|3.53|0.44|0.8|0|0|0.88|1.3|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|81716350800|142154350784|0|792266664|78.28|0|
2025-05-14 14:29:45|usa_0139|NOC|165|202503|202503|137|199012|202503|18.91|17.29|0|0|0.86|1.85|2.68|4.92|0.82|0.95|0|0|2.55|1.61|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|86247792700|73765792710|0|581710058|512.01|0|
2025-05-14 14:29:51|usa_0137|CSX|165|202503|202503|161|198412|202503|31.31|17.62|0|0|1.97|3.97|2.39|4.54|1.05|1.57|0|0|2.14|1.67|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|73269605800|55285605837|0|456525332|29.43|0|
2025-05-14 14:29:52|usa_0140|STT|165|202503|202503|141|198912|202503|16.89|10.69|0|0|2.92|2.08|2.35|1.12|0.88|1.37|0|0|1.63|3.24|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-79086819800|25845180186|0|196286318|89.53|0|
2025-05-14 14:29:57|usa_0138|JCI|165|202503|202503|138|199009|202503|32.02|31.15|0|0|0.78|2.51|1.5|3.34|0.61|0.63|0|0|20.78|1.85|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|63134169200|52716169203|0|369779463|80.11|0|
2025-05-14 14:29:58|usa_0141|NSC|165|202503|202503|161|198412|202503|19.47|16.18|0|0|2.48|4.43|2.14|3.68|0.79|1.19|0|0|2.48|2.28|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|69605293000|53396292975|0|305742291|236.85|0|
2025-05-14 14:30:05|usa_0142|ETN|165|202503|202503|149|198712|202503|16.9|27.43|0|0|1.22|4.27|2.32|5.75|0.66|0.54|0|0|2.71|1.42|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|114549079000|106367079000|0|1105007389|271.83|0|
2025-05-14 14:30:05|usa_0139|NOC|165|202503|202503|137|199012|202503|18.91|17.29|0|0|0.86|1.85|2.68|4.92|0.82|0.95|0|0|2.55|1.61|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|86247792700|73765792710|0|581710058|512.01|0|
2025-05-14 14:30:12|usa_0143|APD|165|202503|202503|142|198909|202503|39.44|42.87|0|0|2.33|5.47|2.9|4.46|0.71|1.08|0|0|2.32|2.4|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|81964035500|65632735464|0|356278018|294.92|0|
2025-05-14 14:30:13|usa_0140|STT|165|202503|202503|141|198912|202503|16.89|10.69|0|0|2.92|2.08|2.35|1.12|0.88|1.37|0|0|1.63|3.24|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-79086819800|25845180186|0|196286318|89.53|0|
2025-05-14 14:30:19|usa_0144|AVGO|67|202412|202412|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.18|0.95|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|956121533000|781510893427|0|5602101507|166.21|0|
2025-05-14 14:30:20|usa_0141|NSC|165|202503|202503|161|198412|202503|19.47|16.18|0|0|2.48|4.43|2.14|3.68|0.79|1.19|0|0|2.48|2.28|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|69605293000|53396292975|0|305742291|236.85|0|
2025-05-14 14:30:22|usa_0145|PPG|165|202503|202503|141|198912|202503|23.96|22.71|0|0|1.41|1.67|3.8|3.58|0.77|1.05|0|0|2.51|2.46|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|30353705300|24819705315|0|248463313|109.35|0|
2025-05-14 14:30:26|usa_0142|ETN|165|202503|202503|149|198712|202503|16.9|27.43|0|0|1.22|4.27|2.32|5.75|0.66|0.54|0|0|2.71|1.42|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|114549079000|106367079000|0|1105007389|271.83|0|
2025-05-14 14:30:29|usa_0146|ITW|165|202503|202503|141|198912|202503|28.19|21.81|0|0|2.34|4.66|6.58|22.45|0.89|2.55|0|0|1.71|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80148701700|72757701660|0|294739366|248.01|0|
2025-05-14 14:30:32|usa_0143|APD|165|202503|202503|142|198909|202503|39.44|42.87|0|0|2.33|5.47|2.9|4.46|0.71|1.08|0|0|2.32|2.4|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|81964035500|65632735464|0|356278018|294.92|0|
2025-05-14 14:30:39|usa_0144|AVGO|67|202412|202412|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.18|0.95|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|4952569231|9307000000|0|956121533000|781510893427|0|5602101507|166.21|0|
2025-05-14 14:30:35|usa_0147|VLO|165|202503|202503|137|199012|202503|22.62|15.5|0|0|0.3|0.33|1.38|1.69|0.56|0.46|0|0|2.24|3.29|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|50160292800|41363993825|0|459920123|132.07|0|
2025-05-14 14:30:42|usa_0145|PPG|165|202503|202503|141|198912|202503|23.96|22.71|0|0|1.41|1.67|3.8|3.58|0.77|1.05|0|0|2.51|2.46|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|30353705300|24819705315|0|248463313|109.35|0|
2025-05-14 14:30:42|usa_0148|ADM|164|202503|202503|139|199006|202503|19.03|17.15|0|0|0.53|0.28|1.49|1.04|0.49|0.5|0|0|1.58|4.19|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33483275200|23052275157|0|270565207|48.01|0|
2025-05-14 14:30:48|usa_0146|ITW|165|202503|202503|141|198912|202503|28.19|21.81|0|0|2.34|4.66|6.58|22.45|0.89|2.55|0|0|1.71|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80148701700|72757701660|0|294739366|248.01|0|
2025-05-14 14:30:49|usa_0149|SYK|165|202503|202503|141|198912|202503|75.13|50.3|0|0|3.73|6.19|5.79|6.8|0.44|0.8|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|156632884000|142260884025|0|556884747|372.25|0|
2025-05-14 14:30:54|usa_0147|VLO|165|202503|202503|137|199012|202503|22.62|15.5|0|0|0.3|0.33|1.38|1.69|0.56|0.46|0|0|2.24|3.29|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|50160292800|41363993825|0|459920123|132.07|0|
2025-05-14 14:30:55|usa_0150|MMC|165|202503|202503|141|198912|202503|25.45|29.6|0|0|2.35|4.83|4.95|8.55|0.72|1.46|0|0|2.52|1.29|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|137216782400|120229554505|0|479480971|244.03|0|
2025-05-14 14:31:01|usa_0148|ADM|164|202503|202503|139|199006|202503|19.03|17.15|0|0|0.53|0.28|1.49|1.04|0.49|0.5|0|0|1.58|4.19|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33483275200|23052275157|0|270565207|48.01|0|
2025-05-14 14:31:03|usa_0151|ALL|133|202503|202503|126|199309|202503|15.79|12.09|0|0|0.82|0.86|1.52|2.83|0.25|0.37|0|0|2.28|1.83|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|60473164700|54897425171|0|418006294|207.07|0|
2025-05-14 14:31:07|usa_0149|SYK|165|202503|202503|141|198912|202503|75.13|50.3|0|0|3.73|6.19|5.79|6.8|0.44|0.8|0|0|0.71|0.88|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|156632884000|142260884025|0|556884747|372.25|0|
2025-05-14 14:31:08|usa_0152|ECL|165|202503|202503|147|198806|202503|33.41|34.01|0|0|2.14|4.62|4.96|8.1|0.73|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|78353214400|71876114352|0|379775512|253.52|0|
2025-05-14 14:31:13|usa_0150|MMC|165|202503|202503|141|198912|202503|25.45|29.6|0|0|2.35|4.83|4.95|8.55|0.72|1.46|0|0|2.52|1.29|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|137216782400|120229554505|0|479480971|244.03|0|
2025-05-14 14:31:14|usa_0154|CAH|164|202503|202503|148|198803|202503|25.16|21.49|0|0|0.22|0.15|3.28|16|0.61|-2.6|0|0|1.26|1.46|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|38270513400|32867513360|0|340002964|137.77|0|
2025-05-14 14:31:20|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:31:20|usa_0151|ALL|133|202503|202503|126|199309|202503|15.79|12.09|0|0|0.82|0.86|1.52|2.83|0.25|0.37|0|0|2.28|1.83|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|60473164700|54897425171|0|418006294|207.07|0|
2025-05-14 14:31:21|usa_0156|DE|164|202412|202412|142|198909|202503|46.51|20.36|0|0|1.06|2.72|3.22|5.6|2.93|2.86|0|0|2.06|1.33|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|183615627500|125816627484|0|641122378|463.56|0|
2025-05-14 14:31:26|usa_0152|ECL|165|202503|202503|147|198806|202503|33.41|34.01|0|0|2.14|4.62|4.96|8.1|0.73|0.86|0|0|1.41|0.96|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|78353214400|71876114352|0|379775512|253.52|0|
2025-05-14 14:31:29|usa_0157|BDX|165|202503|202503|146|198809|202503|33.87|43.71|0|0|2.43|3.18|3.32|2.6|0.71|0.76|0|0|1.47|1.74|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|84237291000|65650291044|0|430979620|229.06|0|
2025-05-14 14:31:32|usa_0154|CAH|164|202503|202503|148|198803|202503|25.16|21.49|0|0|0.22|0.15|3.28|16|0.61|-2.6|0|0|1.26|1.46|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|38270513400|32867513360|0|340002964|137.77|0|
2025-05-14 14:31:37|usa_0155|CBS|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-14 14:31:36|usa_0158|MU|163|202412|202412|143|198906|202503|27.57|23.16|0|0|2.49|3.49|2.17|2.22|0.26|0.24|0|0|0.42|0.48|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|111652205500|107987620000|0|2514165222|96.59|0|
2025-05-14 14:31:39|usa_0156|DE|164|202412|202412|142|198909|202503|46.51|20.36|0|0|1.06|2.72|3.22|5.6|2.93|2.86|0|0|2.06|1.33|0|0|0|0|0|0|0|0|0|0|3144872000|6633000000|0|183615627500|125816627484|0|641122378|463.56|0|
2025-05-14 14:31:42|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.86|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|120545239400|124583128796|0|673906329|484.82|0|
2025-05-14 14:31:45|usa_0157|BDX|165|202503|202503|146|198809|202503|33.87|43.71|0|0|2.43|3.18|3.32|2.6|0.71|0.76|0|0|1.47|1.74|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|84237291000|65650291044|0|430979620|229.06|0|
2025-05-14 14:31:47|usa_0160|LUV|165|202503|202503|161|198412|202503|27.88|39.51|0|0|1.37|0.75|2.34|2.06|0.51|0.71|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17714022000|19272022046|0|448241298|33.58|0|
2025-05-14 14:31:51|usa_0158|MU|163|202412|202412|143|198906|202503|27.57|23.16|0|0|2.49|3.49|2.17|2.22|0.26|0.24|0|0|0.42|0.48|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|111652205500|107987620000|0|2514165222|96.59|0|
2025-05-14 14:31:53|usa_0161|AFL|165|202503|202503|161|198412|202503|13.68|17.37|0|0|1.27|3.62|2.23|2.29|0.23|0.29|0|0|1.64|1.87|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-4435203300|60319796670|0|229729978|111.19|0|
2025-05-14 14:31:56|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.52|12.06|10.86|8.02|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|120545239400|124583128796|0|673906329|484.82|0|
2025-05-14 14:32:01|usa_0160|LUV|165|202503|202503|161|198412|202503|27.88|39.51|0|0|1.37|0.75|2.34|2.06|0.51|0.71|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17714022000|19272022046|0|448241298|33.58|0|
2025-05-14 14:32:07|usa_0161|AFL|165|202503|202503|161|198412|202503|13.68|17.37|0|0|1.27|3.62|2.23|2.29|0.23|0.29|0|0|1.64|1.87|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-4435203300|60319796670|0|229729978|111.19|0|
2025-05-20 08:04:57|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3316333706700|3318470040950|0|11281296518|222.13|0|
2025-05-20 08:05:03|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-20 08:05:09|usa_0002|MSFT|165|202503|202503|139|199006|202503|30.21|29.01|0|0|8.17|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-20 08:05:14|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-20 08:05:19|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-20 08:05:24|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-20 08:05:29|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-20 08:05:35|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-20 08:05:40|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-20 08:05:45|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-20 08:05:47|usa_0000|AAPL|165|202503|202503|138|199009|202503|33.1|34.59|0|0|2.73|8.43|8.81|49.68|0.64|1.47|0|0|1.17|0.45|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3316333706700|3318470040950|0|11281296518|222.13|0|
2025-05-20 08:05:51|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-20 08:05:52|usa_0001|XOM|165|202503|202503|141|198912|202503|16.74|15.02|0|0|1.02|1.54|2.53|1.95|0.22|0.14|0|0|3.42|3.26|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|540146342500|512545342484|0|2061134403|118.93|0|
2025-05-20 08:05:58|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-20 08:05:58|usa_0002|MSFT|165|202503|202503|139|199006|202503|30.21|29.01|0|0|8.17|10.38|8.47|8.67|0.33|0.13|0|0|1.61|0.84|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|2753911578100|2790642578058|0|8981895016|375.39|0|
2025-05-20 08:06:03|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-20 08:06:04|usa_0003|JNJ|165|202503|202503|141|198912|202503|31.15|18.45|0|0|3.51|4.5|5.14|5.11|0.31|0.67|0|0|2.29|2.99|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|412419850000|398948850000|0|1539683895|165.84|0|
2025-05-20 08:06:08|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-20 08:06:09|usa_0004|BRK.B|149|202503|202503|116|199603|202503|23.3|12.67|0|0|2.44|2.66|1.54|1.74|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|945986543800|1148953314526|0|2703080853|532.58|0|
2025-05-20 08:06:13|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-20 08:06:14|usa_0005|WFC|165|202503|202503|137|199012|202503|16.9|13.22|0|0|2.65|3|2|1.44|2.3|1.04|0|0|2.79|2.16|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|90878741600|234155741577|0|1211136091|71.79|0|
2025-05-20 08:06:19|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-20 08:06:19|usa_0006|GE|165|202503|202503|141|198912|202503|13.66|33.31|0|0|1.22|5.49|2.15|11.09|3.14|1.02|0|0|5.23|0.74|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|219820278000|213437277990|0|953340703|200.15|0|
2025-05-20 08:06:24|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-20 08:06:26|usa_0007|JPM|165|202503|202503|137|199012|202503|14.55|11.9|0|0|2.34|3.99|1.43|2.06|1.73|1.34|0|0|3.72|1.96|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|360072876700|681706876730|0|2873227289|245.3|0|
2025-05-20 08:06:30|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:06:31|usa_0008|PG|165|202503|202503|139|199006|202503|25.32|26.76|0|0|2.64|5|5.38|7.76|0.7|0.65|0|0|2.38|2.36|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|425635847600|399556847640|0|1423308286|170.42|0|
2025-05-20 08:06:31|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-20 08:06:36|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-20 08:06:36|usa_0009|PFE|165|202503|202503|137|199012|202503|25.16|18.66|0|0|3.9|2.31|4.64|1.59|0.48|0.68|0|0|3.2|6.67|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|188331900000|144057900000|0|1333399813|25.34|0|
2025-05-20 08:06:41|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-20 08:06:41|usa_0010|CVX|129|202503|202503|125|199312|202503|20.37|16.95|0|0|1.1|1.56|2.04|1.85|0.27|0.2|0|0|3.87|3.95|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|308601297200|289746280000|0|1436965119|167.29|0|
2025-05-20 08:06:46|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-20 08:06:47|usa_0011|VZ|165|202503|202503|137|199012|202503|35.56|10.85|0|0|1.42|1.42|3.71|1.9|2.01|1.43|0|0|4.91|5.92|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|333956322300|191249322264|0|1214769814|45.36|0|
2025-05-20 08:06:51|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-20 08:06:53|usa_0012|DIS|165|202503|202503|150|198709|202503|59.3|32.4|0|0|2.44|1.91|3.02|1.7|0.5|0.41|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|219004464400|177540464430|0|940025038|98.7|0|
2025-05-20 08:06:56|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-20 08:06:58|usa_0013|T|165|202503|202503|141|198912|202503|16.62|18.33|0|0|1.34|1.66|1.87|1.96|0.89|1.22|0|0|6.16|3.93|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340861484900|203490484876|0|1314860425|28.28|0|
2025-05-20 08:07:00|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-20 08:07:03|usa_0014|MRK|165|202503|202503|141|198912|202503|31.71|13.26|0|0|3.95|3.56|6.04|4.67|0.46|0.72|0|0|3.03|3.52|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|251524484400|225843484416|0|1549474038|89.76|0|
2025-05-20 08:07:03|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-20 08:07:09|usa_0015|BAC|133|202503|202503|129|199212|202503|21.87|12.93|0|0|2.82|3.24|1.49|1.16|1.67|1.17|0|0|3|2.44|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|23567549200|315482334531|0|1799644857|41.73|0|
2025-05-20 08:07:10|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-20 08:07:15|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-20 08:07:14|usa_0016|KO|165|202503|202503|141|198912|202503|31.23|28.65|0|0|4.8|6.6|9.57|11.76|1|1.87|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|345128480000|308252480000|0|1398951240|71.62|0|
2025-05-20 08:07:20|usa_0017|FB|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:07:20|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.29|37.47|0|0|5.38|8.17|14.62|26.76|0.95|5.75|0|0|1.23|1.06|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|529035514700|447470920000|0|1485582286|159.64|0|
2025-05-20 08:07:21|usa_0018|C|157|202503|202503|153|198612|202503|17.65|11.8|0|0|1.88|1.67|1.53|0.68|1.96|1.62|0|0|2.67|3.11|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-31168584600|132590415363|0|1142444876|70.99|0|
2025-05-20 08:07:25|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|5|0.35|0.64|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|243303820300|229592210000|0|1542390458|57.73|0|
2025-05-20 08:07:27|usa_0019|HD|164|202412|202412|141|198912|202503|26.3|24.16|0|0|1.55|2.24|39.69|53.97|3.73|8.04|0|0|1.35|2.51|0|0|0|0|0|0|0|0|0|0|2087000685|1659000000|0|410062667800|358327060000|0|1418020953|360.49|0|
2025-05-20 08:07:30|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-20 08:07:33|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.57|1.84|3.44|0.99|0.19|0.5|0|0|1.79|2.2|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|134821020000|99061020000|0|2533984636|22.71|0|
2025-05-20 08:07:33|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.8|1.15|5.42|9.29|0.61|0.55|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|821830251000|778086251025|0|2315570840|97.25|0|
2025-05-20 08:07:38|usa_0021|GILD|139|202503|202503|93|200112|202503|50.83|300.43|0|0|18.08|4.68|7.45|7.21|0.68|1.3|0|0|3.3|2.9|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|154420270800|139502250000|0|1120001284|112.05|0|
2025-05-20 08:07:40|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-20 08:07:43|usa_0022|CMCSA|165|202503|202503|106|199809|202503|117.02|8.86|0|0|2.49|1.15|2.72|1.59|0.68|1.14|0|0|1.21|3.36|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|228639623800|138164574060|0|1025133296|36.9|0|
2025-05-20 08:07:43|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-20 08:07:48|usa_0023|GOOGL|86|202503|202503|82|200409|202503|39.19|19.96|0|0|8.22|5.58|6.88|6.02|0.05|0.03|0|0|0.3|0.52|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1873793300000|1952943850000|0|5347430112|160.67|0|
2025-05-20 08:07:48|usa_0034|CVS|165|202503|202503|157|198512|202503|24.03|16.17|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-20 08:07:52|usa_0024|GOOG|86|202503|202503|44|201403|202503|29.99|19.39|0|0|6.41|5.65|5.13|5.85|0.05|0.03|0|0|0.29|0.51|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2021536100000|2100262450000|0|3691139554|172.79|0|
2025-05-20 08:07:54|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-20 08:07:55|usa_0025|IBM|165|202503|202503|137|199012|202503|26.04|38.07|0|0|1.6|3.71|5.61|8.6|1.62|2.35|0|0|2.51|2.69|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|276994758600|231103758556|0|1201269738|248.66|0|
2025-05-20 08:07:59|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-20 08:08:01|usa_0026|PEP|165|202503|202503|161|198412|202503|47.78|22.05|0|0|2.19|2.26|7.69|11.2|1.44|2.64|0|0|2.11|3.61|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|245943620000|205867620000|0|1143925217|149.94|0|
2025-05-20 08:08:04|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-20 08:08:06|usa_0027|AMZN|117|202503|202503|85|200312|202503|232.81|34.87|0|0|4.44|3.24|105.23|7.15|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|1997697026500|2019229380000|0|8602992806|190.26|0|
2025-05-20 08:08:11|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.29|37.47|0|0|5.38|8.17|14.62|26.76|0.95|5.75|0|0|1.23|1.06|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|529035514700|447470920000|0|1485582286|159.64|0|
2025-05-20 08:08:09|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|157742743800|128487509325|0|1427642970|170.55|0|
2025-05-20 08:08:16|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|5|0.35|0.64|0|0|2.72|2.79|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|243303820300|229592210000|0|1542390458|57.73|0|
2025-05-20 08:08:16|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-20 08:08:20|usa_0030|V|76|202503|202503|66|200809|202503|34.21|34.56|0|0|13.46|18.76|8.08|17.69|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|668540421400|658494406795|0|2491467408|342.85|0|
2025-05-20 08:08:21|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-20 08:08:27|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:08:23|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.8|1.15|5.42|9.29|0.61|0.55|0|0|1.22|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|821830251000|778086251025|0|2315570840|97.25|0|
2025-05-20 08:08:28|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-20 08:08:28|usa_0032|PM|77|202503|202503|68|200803|202503|17.85|34.4|0|0|4.6|6.37|128.25|1328.82|1.68|-4.55|0|0|4.75|3.45|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|284863709100|241504848756|0|1018249468|155.16|0|
2025-05-20 08:08:30|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-20 08:08:32|usa_0033|AMGN|165|202503|202503|140|199003|202503|47.78|42.21|0|0|7.72|4.94|9.15|26.99|1.83|9.24|0|0|2.38|2.93|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|216076044400|167505044430|0|962064479|311.55|0|
2025-05-20 08:08:36|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-20 08:08:38|usa_0034|CVS|165|202503|202503|157|198512|202503|24.03|16.17|0|0|0.56|0.23|2.48|1.11|0.48|0.84|0|0|1.93|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137737500000|85500500000|0|590911650|67.75|0|
2025-05-20 08:08:41|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-20 08:08:43|usa_0035|UNH|161|202503|202503|157|198512|202503|20.7|21.93|0|0|1.06|1.18|4.13|5.02|0.52|0.86|0|0|0.62|1.6|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|533723500000|476612500000|0|2824287779|523.75|0|
2025-05-20 08:08:48|usa_0036|QCOM|142|202503|202503|127|199306|202503|119.01|16.75|0|0|6.76|4.24|8.13|6.43|0.96|0.53|0|0|2|2.18|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|177397900000|168971000000|0|1200124674|153.61|0|
2025-05-20 08:08:47|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-20 08:08:54|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|27.96|260.61|4.99|49.22|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|434827745600|370072745568|0|1402012732|209.52|0|
2025-05-20 08:08:53|usa_0037|SLB|165|202503|202503|148|198803|202503|40.86|13.18|0|0|2.67|1.64|3.64|2.91|0.48|0.72|0|0|2.22|2.66|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|68192759100|56854759060|0|689590396|41.8|0|
2025-05-20 08:08:57|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.75|5.73|153.06|-0.73|-11.27|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|261041764500|223354764499|0|1147960718|312.37|0|
2025-05-20 08:09:03|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:08:58|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.68|43.86|1638.42|2.21|-16.13|0|0|2.07|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|157742743800|128487509325|0|1427642970|170.55|0|
2025-05-20 08:09:04|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-20 08:09:04|usa_0039|MDT|165|202412|202412|156|198603|202503|31.17|25.76|0|0|4.67|3.31|4.81|2.2|0.38|0.54|0|0|1.38|3.3|0|0|0|0|0|0|0|0|0|0|4851616216|7922000000|0|127571387100|108769643112|0|658361922|84.76|0|
2025-05-20 08:09:07|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.06|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16791890900|9725162625|0|124017744|11.25|0|
2025-05-20 08:09:09|usa_0040|MMM|164|202503|202503|141|198912|202503|17.44|19.66|0|0|2.04|3.3|4.89|17.71|0.72|3.02|0|0|3.38|1.93|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|85548320400|79037320404|0|631910074|146.86|0|
2025-05-20 08:09:15|usa_0041|UTX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:09:12|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-20 08:09:16|usa_0042|ACT|19|202503|202503|14|202109|202503|6.79|7.87|0|0|3.8|4.5|0.96|1.04|0.17|0.15|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3822110700|5186316000|0|7786903|34.4|0|
2025-05-20 08:09:17|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-20 08:09:18|usa_0043|BMY|153|202503|202503|137|199012|202503|28.35|22.84|0|0|3.69|2.6|6.1|7.14|0.62|2.86|0|0|3.52|3.97|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|162121678900|124133678880|0|757468672|60.99|0|
2025-05-20 08:09:23|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-20 08:09:23|usa_0044|MO|165|202503|202503|141|198912|202503|10.91|8.88|0|0|2.97|5.04|7.47|27.6|0.89|-7.42|0|0|13.01|6.73|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122550167200|101167167152|0|646959071|60.02|0|
2025-05-20 08:09:28|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|-22003893400|50458228506|0|524422176|86.94|0|
2025-05-20 08:09:28|usa_0045|BIIB|165|202503|202503|134|199109|202503|63.12|12.59|0|0|9.48|2.09|3.79|1.25|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|24865584400|20047060000|0|236701485|136.84|0|
2025-05-20 08:09:34|usa_0046|UNP|165|202503|202503|161|198412|202503|18.45|21.28|0|0|2.46|5.91|3.12|8.82|0.99|2.05|0|0|2.64|2.25|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|172936870100|141505870080|0|625273677|236.24|0|
2025-05-20 08:09:33|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-20 08:09:39|usa_0047|ABBV|57|202503|202503|49|201212|202503|28.87|89.16|0|0|4.49|6.46|27.96|260.61|4.99|49.22|0|0|3.77|3.06|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|434827745600|370072745568|0|1402012732|209.52|0|
2025-05-20 08:09:39|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.22|2.39|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-20 08:09:41|usa_0048|MCD|165|202503|202503|141|198912|202503|21.62|27.57|0|0|3.69|8.75|5.73|153.06|-0.73|-11.27|0|0|1.84|2.2|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|261041764500|223354764499|0|1147960718|312.37|0|
2025-05-20 08:09:48|usa_0049|CELG|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:09:45|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-20 08:09:49|usa_0050|MA|92|202503|202503|76|200603|202503|44.54|38.17|0|0|11.65|17.79|27.7|76|0.98|2.82|0|0|0.44|0.65|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|502362732200|491857249590|0|1466613427|540.61|0|
2025-05-20 08:09:49|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-20 08:09:52|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.06|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16791890900|9725162625|0|124017744|11.25|0|
2025-05-20 08:09:54|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|200299806200|188633510975|0|864045187|269.05|0|
2025-05-20 08:10:01|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:09:57|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|168054427894|0|1610841626|546.29|0|
2025-05-20 08:10:03|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-20 08:10:03|usa_0053|COP|165|202503|202503|141|198912|202503|16.02|13.08|0|0|1.05|2.2|1.68|2.03|0.76|0.36|0|0|3.92|2.97|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|149127298200|132578298200|0|1077627359|105.02|0|
2025-05-20 08:10:10|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-20 08:10:10|usa_0054|HON|165|202503|202503|161|198412|202503|26.7|24.08|0|0|1.52|3.53|3.9|7.79|0.77|1.88|0|0|2.56|2.09|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|159429104100|136088104075|0|974508220|211.75|0|
2025-05-20 08:10:16|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.61|0|0|1.99|1.94|5.67|6.54|0.27|0.64|0|0|1.2|2.48|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|91716760500|91685194624|0|1263421931|62.08|0|
2025-05-20 08:10:17|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.42|2.02|2.04|1.22|0.93|0.21|0|0|3.02|1.84|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|-22003893400|50458228506|0|524422176|86.94|0|
2025-05-20 08:10:21|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-20 08:10:23|usa_0056|LOW|164|202412|202412|141|198912|202503|23.51|18.31|0|0|0.94|1.52|9.74|302.67|0.1|-2.49|0|0|1.2|2.06|0|0|0|0|0|0|0|0|0|0|1283720200|1761000000|0|158853985100|125193600000|0|634732491|223.56|0|
2025-05-20 08:10:25|usa_0067|COST|165|202412|202412|139|199006|202503|28.52|60.41|0|0|0.55|1.74|5.37|17.95|0.37|0.23|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|447740742200|458967688200|0|2444017024|1034.34|0|
2025-05-20 08:10:31|usa_0068|FOXA|31|202503|202503|24|201903|202503|13.68|11.72|0|0|1.5|1.68|1.78|2.16|0.69|0.62|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|28226728100|25500728140|0|255074745|56.6|0|
2025-05-20 08:10:29|usa_0057|USB|165|202503|202503|141|198912|202503|16.18|10.45|0|0|5.22|2.39|4.66|1.24|1.67|1.28|0|0|2.63|4.71|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|13802629600|65875629568|0|514482955|42.22|0|
2025-05-20 08:10:35|usa_0058|EBAY|109|202503|202503|105|199812|202503|153.4|16.35|0|0|16.18|3.18|5.93|5.89|0.73|1.36|0|0|1.55|1.69|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|31936840000|31358990000|0|416191517|67.73|0|
2025-05-20 08:10:33|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-20 08:10:39|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-20 08:10:39|usa_0059|SBUX|138|202503|202503|130|199209|202503|111.53|31.53|0|0|3.79|3.07|9.16|67.38|-0.11|-2.04|0|0|1.64|2.43|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|123250608500|111449858000|0|955271624|98.09|0|
2025-05-20 08:10:43|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-20 08:10:44|usa_0060|AXP|165|202503|202503|145|198812|202503|17.07|18.79|0|0|2.09|2.84|3.72|6.05|3.34|1.69|0|0|1.97|1.04|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|200299806200|188633510975|0|864045187|269.05|0|
2025-05-20 08:10:50|usa_0061|TWX|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:10:48|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-20 08:10:51|usa_0062|LLY|165|202503|202503|141|198912|202503|34.09|70.24|0|0|5.25|15.22|11.47|47.03|0.92|2.44|0|0|2.56|0.65|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|776821384300|741444184300|0|2920868294|825.91|0|
2025-05-20 08:10:55|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-20 08:10:57|usa_0063|ABT|165|202503|202503|137|199012|202503|24.36|17.1|0|0|2.48|5.47|3.45|4.73|0.5|0.27|0|0|3.53|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|237440404600|230789404580|0|938829402|132.65|0|
2025-05-20 08:11:01|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.84|0.04|0.18|0|0|1.64|1.79|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|196479821400|200080172733|0|1039962979|319.39|0|
2025-05-20 08:11:02|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.61|0|0|1.99|1.94|5.67|6.54|0.27|0.64|0|0|1.2|2.48|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|91716760500|91685194624|0|1263421931|62.08|0|
2025-05-20 08:11:05|usa_0077|SPG|129|202503|202503|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.47|6.36|9.5|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|77099970000|54212664000|0|291474297|166.08|0|
2025-05-20 08:11:08|usa_0065|UPS|105|202503|202503|101|199912|202503|34.87|16.22|0|0|1.71|1.12|20.49|6.03|3.71|1.36|0|0|2.63|5.95|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|107931359100|93220044680|0|658714660|109.99|0|
2025-05-20 08:11:09|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-20 08:11:15|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-20 08:11:12|usa_0067|COST|165|202412|202412|139|199006|202503|28.52|60.41|0|0|0.55|1.74|5.37|17.95|0.37|0.23|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4140916318|13158000000|0|447740742200|458967688200|0|2444017024|1034.34|0|
2025-05-20 08:11:18|usa_0068|FOXA|31|202503|202503|24|201903|202503|13.68|11.72|0|0|1.5|1.68|1.78|2.16|0.69|0.62|0|0|1.54|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|28226728100|25500728140|0|255074745|56.6|0|
2025-05-20 08:11:17|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-20 08:11:20|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-20 08:11:20|usa_0070|CL|165|202503|202503|161|198412|202503|28.88|26.47|0|0|2.61|3.85|66.58|209.19|-16.49|22.78|0|0|2.12|2.13|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|83463363400|75936363370|0|507310409|93.7|0|
2025-05-20 08:11:26|usa_0071|MDLZ|97|202503|202503|93|200112|202503|18.14|19.8|0|0|1.85|2.5|1.99|3.11|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|100180337800|83711910270|0|668219116|64.65|0|
2025-05-20 08:11:23|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-20 08:11:30|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-20 08:11:30|usa_0072|TXN|165|202503|202503|141|198912|202503|38.49|34.58|0|0|3.95|10.28|5.11|9.96|0.36|0.78|0|0|1.55|2.96|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|171190300000|163347300000|0|1201491457|179.7|0|
2025-05-20 08:11:35|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-20 08:11:35|usa_0073|F|165|202503|202503|137|199012|202503|26.75|6.82|0|0|0.21|0.22|1.72|0.89|2.79|3.48|0|0|6.98|7.48|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|159953771400|39884771425|0|1230680670|10.03|0|
2025-05-20 08:11:43|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-20 08:11:43|usa_0075|OXY|164|202503|202503|141|198912|202503|35.56|20.01|0|0|1.79|1.75|1.93|1.76|0.81|0.71|0|0|4.44|1.82|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|77354583100|46499583064|0|627837779|49.36|0|
2025-05-20 08:11:50|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.84|0.04|0.18|0|0|1.64|1.79|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|196479821400|200080172733|0|1039962979|319.39|0|
2025-05-20 08:11:50|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-20 08:11:55|usa_0077|SPG|129|202503|202503|121|199412|202503|41.86|22.63|0|0|6.06|8.98|16.03|18.47|6.36|9.5|0|0|4.8|5.01|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|77099970000|54212664000|0|291474297|166.08|0|
2025-05-20 08:11:57|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-20 08:12:00|usa_0078|HPQ|164|202412|202412|138|199009|202503|7.88|9.18|0|0|0.42|0.46|0.87|0.62|-0.75|-9.04|0|0|3.31|4.42|0|0|0|0|0|0|0|0|0|0|6880863946|2880000000|0|30915915700|24163650000|0|256032638|25.57|0|
2025-05-20 08:12:06|usa_0079|DOW|29|202503|202503|24|201903|202503|23.42|87.3|0|0|0.81|0.56|2.15|1.4|0.94|0.93|0|0|5.66|8.15|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|37961068200|24287768012|0|250595811|34.36|0|
2025-05-20 08:12:04|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-20 08:12:09|usa_0080|GM|65|202503|202503|58|201009|202503|10.75|7.31|0|0|0.37|0.28|1.27|0.83|1.58|2.06|0|0|3.18|1.03|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|151559688700|45092880000|0|747842431|46.68|0|
2025-05-20 08:12:10|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-20 08:12:12|usa_0082|KMI|62|202503|202503|56|201103|202503|89.64|24.25|0|0|2.9|4.17|2.37|2.06|1.85|1.08|0|0|5.11|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95956544300|63039791134|0|392378323|28.37|0|
2025-05-20 08:12:14|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|14.19|0|0|0.71|0.63|2.34|2.03|0.61|0.75|0|0|0.82|2.44|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|69996343500|54178103268|0|405537612|226.12|0|
2025-05-20 08:12:15|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|2.76|3.11|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|187466091021|0|907784781|116.67|0|
2025-05-20 08:12:21|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-20 08:12:21|usa_0084|LMT|125|202503|202503|121|199412|202503|19.31|21.08|0|0|1.09|1.49|23.33|17.38|3.23|3.04|0|0|2.29|2.89|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|119821563500|104083430000|0|821878113|446.71|0|
2025-05-20 08:12:27|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.93|3.33|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-20 08:12:28|usa_0085|DUK|165|202503|202503|141|198912|202503|16.35|20.86|0|0|1.74|3.05|1.26|1.89|1.09|1.71|0|0|6.36|3.41|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178845161200|94773336749|0|534018173|121.97|0|
2025-05-20 08:12:33|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-20 08:12:35|usa_0086|TMO|165|202503|202503|141|198912|202503|30.92|30.26|0|0|2.34|4.43|2.42|3.8|0.62|0.69|0|0|0.32|0.32|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|216177964600|187840964640|0|890950561|497.6|0|
2025-05-20 08:12:37|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-20 08:12:43|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-20 08:12:42|usa_0089|TGT|164|202412|202412|153|198612|202503|18.18|10.91|0|0|0.61|0.42|3.34|3|1.2|1.09|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1300048299|4762000000|0|55232247600|44053328900|0|894951244|96.7|0|
2025-05-20 08:12:48|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-20 08:12:48|usa_0090|EOG|145|202503|202503|137|199012|202503|201.4|11.27|0|0|4.13|3.08|2.93|2.39|0.39|0.16|0|0|0.87|2.89|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|68833760600|70688760576|0|490981699|128.24|0|
2025-05-20 08:12:53|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-20 08:12:54|usa_0091|DHR|165|202503|202503|149|198712|202503|23.55|39.81|0|0|2.19|6.28|2.25|2.89|0.51|0.32|0|0|0.36|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|161190000000|146698000000|0|871253711|205|0|
2025-05-20 08:13:00|usa_0092|MCK|124|202503|202503|120|199503|202503|103.72|30.59|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.74|0.41|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90986554800|84123750000|0|608293452|672.99|0|
2025-05-20 08:12:58|usa_0101|NEE|165|202503|202503|141|198912|202503|25.75|21.03|0|0|2.44|5.78|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-20 08:13:05|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:13:06|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-20 08:13:09|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:13:04|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|14.19|0|0|0.71|0.63|2.34|2.03|0.61|0.75|0|0|0.82|2.44|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|69996343500|54178103268|0|405537612|226.12|0|
2025-05-20 08:13:10|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-20 08:13:10|usa_0094|CAT|165|202503|202503|141|198912|202503|27.57|15.26|0|0|0.9|2.52|3.17|8.6|2.42|2.14|0|0|3.07|1.68|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|190378585600|155349585640|0|877735656|329.8|0|
2025-05-20 08:13:18|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-20 08:13:19|usa_0095|PNC|165|202503|202503|141|198912|202503|14.33|12.41|0|0|2.93|3.33|1.58|1.23|1.78|1.08|0|0|3.44|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|81787166500|69568166493|0|425434587|175.77|0|
2025-05-20 08:13:25|usa_0096|MET|101|202503|202503|97|200012|202503|21.11|13.81|0|0|0.7|0.83|0.98|2.03|0.43|0.7|0|0|2.28|2.67|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-27629305600|54058775260|0|286827306|80.29|0|
2025-05-20 08:13:25|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-20 08:13:32|usa_0097|TJX|156|202412|202412|142|198909|202503|33.79|30.05|0|0|1.08|2.61|7.95|17.13|0.51|0.34|0|0|1.34|1.17|0|0|0|0|0|0|0|0|0|0|1593371752|5335000000|0|141279492300|144035847648|0|824588698|128.68|0|
2025-05-20 08:13:33|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-20 08:13:40|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:13:37|usa_0098|BLK|105|202503|202503|101|199912|202503|23.66|22.54|0|0|5.52|7.03|3.27|3.09|0.23|0.26|0|0|2.15|2.14|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|146348611400|146725601152|0|954141314|946.48|0|
2025-05-20 08:13:41|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-20 08:13:42|usa_0099|BK|165|202503|202503|137|199012|202503|16.49|14.22|0|0|3.35|3.39|2.11|1.59|0.9|0.76|0|0|2.73|2.18|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-69352525300|60003474741|0|403163945|83.87|0|
2025-05-20 08:13:47|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-20 08:13:49|usa_0100|COF|125|202503|202503|121|199412|202503|14.69|14.97|0|0|1.89|1.66|1.99|1.06|1.93|0.65|0|0|1.18|1.42|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|64359892600|68664584560|0|844635736|179.3|0|
2025-05-20 08:13:54|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-20 08:13:54|usa_0101|NEE|165|202503|202503|141|198912|202503|25.75|21.03|0|0|2.44|5.78|2.29|2.91|1.24|1.8|0|0|3.96|2.98|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|237037759400|145936358679|0|853551841|70.89|0|
2025-05-20 08:14:02|usa_0102|APC|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:14:04|usa_0104|PSX|58|202503|202503|52|201203|202503|15.66|25.4|0|0|0.36|0.36|1.8|1.81|0.49|0.69|0|0|3.33|3.78|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69020345000|51147452631|0|517213004|125.49|0|
2025-05-20 08:14:00|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-20 08:14:07|usa_0106|ANTM|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:14:08|usa_0107|ADP|165|202503|202503|143|198906|202503|25.22|31.27|0|0|3.47|6.56|7.42|21.2|0.28|0.68|0|0|1.7|1.92|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125430548100|124127948077|0|606802114|305.53|0|
2025-05-20 08:14:08|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-20 08:14:14|usa_0108|CRM|88|202412|202412|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.21|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4053403659|14032000000|0|248777700000|254641400000|0|1807884112|264.7|0|
2025-05-20 08:14:16|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-20 08:14:18|usa_0109|GD|165|202503|202503|157|198512|202503|14.65|19.49|0|0|1.02|1.54|2.69|3.29|0.4|0.43|0|0|2.13|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|81526436200|73159436196|0|457306594|272.58|0|
2025-05-20 08:14:23|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-20 08:14:26|usa_0110|D|165|202503|202503|141|198912|202503|26.14|21|0|0|2.18|3.17|2.25|1.78|1.64|1.61|0|0|4.93|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|92019313800|47827710000|0|285137528|56.07|0|
2025-05-20 08:14:32|usa_0111|DTV|0|||-172|202512|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-05-20 08:14:28|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|28733188400|17562731823|0|172717117|34.23|0|
2025-05-20 08:14:33|usa_0112|KMB|165|202503|202503|141|198912|202503|27.54|19.38|0|0|1.71|2.42|42.14|42.87|1.11|6.58|0|0|3.08|3.46|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|54005124700|47198124740|0|316607490|142.22|0|
2025-05-20 08:14:39|usa_0113|AMT|113|202503|202503|73|200612|202503|99.14|44.91|0|0|15.45|9.62|8.76|29.93|3.01|10.43|0|0|1.92|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141676173000|101864348160|0|648572235|217.6|0|
2025-05-20 08:14:43|usa_0114|EMR|165|202503|202503|142|198909|202503|20|26.23|0|0|1.97|3.56|3.82|3.2|0.58|0.74|0|0|2.64|1.92|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|74016500000|61672500000|0|337176320|109.64|0|
2025-05-20 08:14:50|usa_0115|SO|165|202503|202503|141|198912|202503|16.3|22.05|0|0|1.67|3.64|1.94|2.97|1.44|2.03|0|0|6.79|3.13|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167171584500|101162801520|0|480517573|91.95|0|
2025-05-20 08:14:56|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|2.11|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|44735881015|0|458823470|67.69|0|
2025-05-20 08:15:02|usa_0117|HAL|165|202503|202503|141|198912|202503|767.25|8.74|0|0|1.26|0.99|3.03|2.11|0.63|0.73|0|0|2.03|2.68|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|27622570000|21843570000|0|320026596|25.37|0|
2025-05-20 08:15:08|usa_0119|CTSH|109|202503|202503|105|199812|202503|32.44|16.83|0|0|4.55|2.01|6.45|2.73|0.09|0.04|0|0|1.27|1.58|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38026501500|37714500000|0|357902218|76.5|0|
2025-05-20 08:15:12|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.47|2.65|2.48|0.93|1.42|0|0|3.53|2.69|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|28733188400|17562731823|0|172717117|34.23|0|
2025-06-09 06:16:53|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.76|0|0|2.98|7.74|9.68|45.6|0.64|1.47|0|0|1.24|0.5|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3095401637900|3046425114800|0|10802368009|203.92|0|
2025-06-09 06:16:59|usa_0001|XOM|165|202503|202503|142|198912|202506|16.72|13.83|0|0|1.02|1.35|2.52|1.71|0.22|0.14|0|0|3.07|3.76|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|476967037700|449366037676|0|1611267144|104.27|0|
2025-06-09 06:17:04|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.25|36.35|0|0|8.2|13.01|8.49|10.86|0.33|0.13|0|0|1.6|0.69|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3459388999700|3496796547236|0|10127634279|470.38|0|
2025-06-09 06:17:09|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|17.24|0|0|3.52|4.21|5.14|4.78|0.31|0.67|0|0|2.29|3.24|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|386484543700|372944043750|0|1220130320|155.03|0|
2025-06-09 06:17:14|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|845226394500|1064709394491|0|2515144958|493.53|0|
2025-06-09 06:17:18|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.7|0|0|2.65|3.18|2|1.53|2.3|1.04|0|0|2.68|2.1|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|105114742600|248963751979|0|1205691076|76.33|0|
2025-06-09 06:17:23|usa_0006|GE|165|202503|202503|142|198912|202506|13.87|39.76|0|0|1.25|7.01|2.23|14.16|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|278983406600|272600406558|0|1349635728|255.63|0|
2025-06-09 06:17:27|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.05|0|0|2.36|4.39|1.43|2.23|1.73|1.34|0|0|2.68|1.9|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|416849360600|738483360593|0|2091806958|265.73|0|
2025-06-09 06:17:32|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|26.03|0|0|2.65|4.81|5.39|7.47|0.7|0.65|0|0|2.33|2.49|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|410630778800|384551778840|0|1243374900|164.02|0|
2025-06-09 06:17:37|usa_0009|PFE|165|202503|202503|138|199012|202506|25.1|16.92|0|0|3.89|2.13|4.62|1.47|0.48|0.68|0|0|3.12|7.28|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|177027286800|132744750000|0|1060843034|23.35|0|
2025-06-09 06:17:42|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.02|0|0|1.1|1.3|2.03|1.63|0.27|0.2|0|0|3.64|4.76|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|268717720000|242843720000|0|1184096211|140.21|0|
2025-06-09 06:17:47|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.43|0|0|1.42|1.37|3.7|1.83|2.01|1.43|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|327378964600|184671964620|0|672958307|43.8|0|
2025-06-09 06:17:52|usa_0012|DIS|165|202503|202503|151|198709|202506|59.05|23.29|0|0|2.44|2.2|3.01|1.96|0.5|0.41|0|0|0.97|0.83|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|246227303600|204882055710|0|1203799172|113.9|0|
2025-06-09 06:17:57|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.23|0|0|1.38|1.65|1.98|1.95|0.89|1.22|0|0|4.7|3.95|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|339423509800|202051372536|0|901654072|28.08|0|
2025-06-09 06:18:01|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.49|0|0|4.09|3.14|6.07|4.1|0.46|0.72|0|0|3.02|4|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|223977141800|198694963952|0|1174453996|78.97|0|
2025-06-09 06:18:06|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.38|0|0|3.34|3.42|1.83|1.23|1.67|1.17|0|0|2.85|2.31|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|47713468200|339977008959|0|1689875843|44.97|0|
2025-06-09 06:18:11|usa_0016|KO|165|202503|202503|142|198912|202506|31.22|28.54|0|0|4.81|6.57|9.59|11.72|1|1.87|0|0|2.3|2.75|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|343985429000|307090400000|0|1051534160|71.35|0|
2025-06-09 06:18:16|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:18:17|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.36|0|0|1.83|1.84|1.44|0.75|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-17590160600|146168839362|0|930877618|78.26|0|
2025-06-09 06:18:21|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-09 06:18:27|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.63|3.42|0.88|0.19|0.5|0|0|1.79|2.49|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123261720000|87501720000|0|1432727186|20.06|0|
2025-06-09 06:18:31|usa_0021|GILD|139|202503|202503|94|200112|202506|50.52|23.68|0|0|17.98|4.93|7.46|7.3|0.68|1.3|0|0|3.29|2.76|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|156834266600|140012700000|0|1005456521|112.46|0|
2025-06-09 06:18:36|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.53|0|0|2.46|1.08|2.7|1.5|0.68|1.14|0|0|1.65|3.63|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220750525300|129927119780|0|734969556|34.7|0|
2025-06-09 06:18:41|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.36|0|0|8.2|5.97|6.87|6.1|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2024121605800|2111080400000|0|7370703402|173.68|0|
2025-06-09 06:18:44|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.76|19.5|0|0|6.4|6.01|5.15|6.15|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2039168697400|2126152600000|0|4896335819|174.92|0|
2025-06-09 06:18:46|usa_0025|IBM|165|202503|202503|138|199012|202506|26.19|46.28|0|0|1.62|4.01|5.63|9.3|1.62|2.35|0|0|2.51|2.49|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|295777863800|249886863842|0|987269211|268.87|0|
2025-06-09 06:18:52|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.12|0|0|2.19|1.96|7.7|9.7|1.44|2.64|0|0|2.18|4.22|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|218357467400|178531190000|0|1084590845|130.03|0|
2025-06-09 06:18:57|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.78|0|0|4.43|3.53|104.18|7.41|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2226143382100|2266618410000|0|9168059542|213.57|0|
2025-06-09 06:19:01|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.3|38.86|0|0|5.39|8.48|14.63|27.75|0.95|5.75|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|543168854000|0|0|0||0|
2025-06-09 06:19:06|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-09 06:19:11|usa_0030|V|76|202503|202503|67|200809|202506|34.25|37.21|0|0|13.55|19.66|8.23|19.09|0.36|0.55|0|0|0.66|0.62|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|717111754200|711062561714|0|2011750206|370.22|0|
2025-06-09 06:19:14|usa_0031|WMT|165|202503|202503|141|198912|202503|25.41|41.56|0|0|0.76|1.15|5|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-09 06:19:19|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.47|0|0|4.64|7.37|128.25|1328.82|1.68|-4.55|0|0|4.72|2.94|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|329976870800|282860764143|0|969700267|181.73|0|
2025-06-09 06:19:23|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.49|0|0|7.7|4.6|9.25|25.15|1.83|9.24|0|0|2.39|3.19|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204683212000|156096098698|0|842403237|290.33|0|
2025-06-09 06:19:28|usa_0034|CVS|165|202503|202503|158|198512|202506|23.97|15.17|0|0|0.56|0.21|2.47|1.05|0.48|0.84|0|0|1.51|4.18|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|132666933500|80237960000|0|628912003|63.58|0|
2025-06-09 06:19:33|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.7|0|0|1.58|0.68|5.43|2.89|0.52|0.86|0|0|0.89|2.77|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|332174112100|275930200000|0|7388634139|303.22|0|
2025-06-09 06:19:39|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.2|0|0|6.74|3.97|8.11|5.91|0.96|0.53|0|0|2|2.31|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|164642520000|164164000000|0|1263904864|149.24|0|
2025-06-09 06:19:44|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|11.48|0|0|2.67|1.33|3.63|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57095072800|46068676779|0|464226243|33.87|0|
2025-06-09 06:19:49|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.07|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|188894359400|158810712200|0|1671044843|210.8|0|
2025-06-09 06:19:54|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-09 06:20:00|usa_0040|MMM|165|202503|202503|142|198912|202506|22.32|18.37|0|0|2.44|3.27|5.34|17.54|0.72|3.02|0|0|2.82|1.97|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84816393700|78305393700|0|431048784|145.5|0|
2025-06-09 06:20:06|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:20:07|usa_0042|ACT|19|202503|202503|15|202109|202506|6.85|7.8|0|0|3.84|4.42|0.96|1.01|0.17|0.15|0|0|2.07|2.21|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3768003300|5219484300|0|15483245|34.62|0|
2025-06-09 06:20:10|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|18.13|0|0|3.75|2.07|6.25|5.67|0.62|2.86|0|0|3.47|5.04|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|136506261500|98529453920|0|744923028|48.41|0|
2025-06-09 06:20:15|usa_0044|MO|165|202503|202503|142|198912|202506|10.9|9.92|0|0|2.98|4.98|7.47|27.6|0.89|-7.42|0|0|5.32|6.82|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|121169924600|99852432224|0|469783502|59.24|0|
2025-06-09 06:20:20|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.7|13.14|0|0|9.43|1.98|3.76|1.15|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|23206746000|19503545000|0|222838940|133.13|0|
2025-06-09 06:20:26|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.13|0|0|2.48|5.59|3.15|8.32|0.99|2.05|0|0|2.06|2.4|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164924973300|133832782560|0|708716653|223.43|0|
2025-06-09 06:20:32|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.89|80.78|0|0|4.52|5.87|32.69|236.14|4.99|49.22|0|0|3.76|3.36|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|400071281500|335294526972|0|1326816665|189.83|0|
2025-06-09 06:20:35|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|27.13|0|0|3.72|8.61|5.73|153.06|-0.73|-11.27|0|0|1.85|2.27|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|257459450700|219772450672|0|907292121|307.36|0|
2025-06-09 06:20:41|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:20:42|usa_0050|MA|92|202503|202503|77|200603|202506|44.5|41.38|0|0|11.74|18.71|28.38|80.33|0.98|2.82|0|0|0.44|0.61|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|546810408900|536902388280|0|1310134579|590.12|0|
2025-06-09 06:20:46|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-09 06:20:51|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-09 06:20:56|usa_0053|COP|165|202503|202503|142|198912|202506|15.98|11.08|0|0|1.06|1.83|1.68|1.69|0.76|0.36|0|0|3.05|3.58|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|126656400200|110107400200|0|682948756|87.22|0|
2025-06-09 06:21:02|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|26.3|0|0|1.54|3.81|3.93|8.43|0.77|1.88|0|0|2.16|1.95|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|170505336500|147032993862|0|918506325|228.78|0|
2025-06-09 06:21:08|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|2.03|2.04|1.22|0.93|0.21|0|0|3|1.83|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24634688400|50690380466|0|317287785|87.34|0|
2025-06-09 06:21:13|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-09 06:21:18|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|11.08|0|0|5.2|2.53|4.64|1.31|1.67|1.28|0|0|3.17|4.44|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|17679895700|69854380288|0|327242350|44.77|0|
2025-06-09 06:21:25|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.72|0|0|16.07|3.73|5.95|7.32|0.73|1.36|0|0|1.54|1.42|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|38180915400|36396430000|0|442082710|78.61|0|
2025-06-09 06:21:28|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.93|32.48|0|0|3.78|2.81|9.16|67.38|-0.11|-2.04|0|0|1.66|2.68|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|114434196000|101848968000|0|1042159412|89.64|0|
2025-06-09 06:21:33|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|21.12|0|0|2.1|3.19|3.75|6.79|3.34|1.69|0|0|1.61|0.97|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|212296124600|212064590465|0|775588462|302.47|0|
2025-06-09 06:21:39|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:21:40|usa_0062|LLY|165|202503|202503|142|198912|202506|34.3|62.64|0|0|5.3|14.19|11.67|43.84|0.92|2.44|0|0|2.62|0.73|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|726525960700|691144372400|0|3483719626|769.88|0|
2025-06-09 06:21:45|usa_0063|ABT|165|202503|202503|138|199012|202506|24.3|17.33|0|0|2.5|5.51|3.45|4.76|0.5|0.27|0|0|2.08|1.71|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|239058453200|232407453176|0|817749434|133.58|0|
2025-06-09 06:21:50|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-09 06:21:55|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.32|0|0|1.7|0.92|20.34|5.31|3.71|1.36|0|0|2.67|6.66|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|99525883900|83249887575|0|566838041|98.25|0|
2025-06-09 06:21:59|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-09 06:22:04|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.52|0|0|1.5|1.57|1.8|2.12|0.69|0.62|0|0|1.51|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27171741500|24496017473|0|217440928|54.37|0|
2025-06-09 06:22:06|usa_0070|CL|165|202503|202503|162|198412|202506|28.86|25.49|0|0|2.62|3.71|67.51|201.47|-16.49|22.78|0|0|2.1|2.24|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80659309800|73132309824|0|448289895|90.24|0|
2025-06-09 06:22:11|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.2|24.59|0|0|1.86|2.42|2|3.32|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|103667038700|85654181970|0|477460914|66.15|0|
2025-06-09 06:22:15|usa_0072|TXN|165|202503|202503|142|198912|202506|38.48|36.51|0|0|3.99|11.01|5.14|10.66|0.36|0.78|0|0|1.58|2.8|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|182651201500|174909780000|0|1339901270|192.42|0|
2025-06-09 06:22:20|usa_0073|F|165|202503|202503|138|199012|202506|26.58|8.21|0|0|0.21|0.23|1.71|0.91|2.79|3.48|0|0|6.99|7.31|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|160868390700|40799377350|0|1053760687|10.26|0|
2025-06-09 06:22:26|usa_0075|OXY|164|202503|202503|142|198912|202506|35.4|17.29|0|0|1.79|1.51|1.92|1.58|0.81|0.71|0|0|3.69|2.12|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72720005100|40074802746|0|418681099|42.54|0|
2025-06-09 06:22:31|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-09 06:22:35|usa_0077|SPG|129|202503|202503|122|199412|202506|41.73|25.81|0|0|6.08|8.82|16.06|20.63|6.36|9.5|0|0|4.8|5.09|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|76989380500|52913492500|0|272855749|162.1|0|
2025-06-09 06:22:39|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-09 06:22:44|usa_0079|DOW|29|202503|202503|25|201903|202506|25.51|71.38|0|0|0.79|0.47|2.11|1.2|0.94|0.93|0|0|5.85|9.81|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34807901500|20180901535|0|249061093|28.55|0|
2025-06-09 06:22:47|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.61|0|0|0.36|0.27|1.26|0.71|1.58|2.06|0|0|3.13|1.07|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|152882305200|45856020000|0|507599851|47.47|0|
2025-06-09 06:22:49|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|24.26|0|0|2.92|4.03|2.36|2.04|1.85|1.08|0|0|5.09|4.1|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|96688857500|62528717748|0|352671606|28.14|0|
2025-06-09 06:22:52|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-09 06:22:58|usa_0084|LMT|125|202503|202503|122|199412|202506|19.32|20.81|0|0|1.09|1.59|23.27|16.89|3.23|3.04|0|0|2.29|2.71|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|131359040200|112233770000|0|609860580|481.69|0|
2025-06-09 06:23:03|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.11|0|0|1.74|2.88|1.26|1.8|1.09|1.71|0|0|6.34|3.63|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177633335600|89536210491|0|404554823|115.23|0|
2025-06-09 06:23:09|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.57|0|0|2.35|3.58|2.42|3.07|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180051798400|151714798410|0|1098444291|401.9|0|
2025-06-09 06:23:15|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-09 06:23:21|usa_0090|EOG|145|202503|202503|138|199012|202506|202.99|10.58|0|0|4.73|2.74|3.29|2.11|0.39|0.16|0|0|0.96|3.31|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|60392007400|62866914720|0|414261443|114.05|0|
2025-06-09 06:23:26|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.06|0|0|2.22|6.01|2.25|2.76|0.51|0.32|0|0|0.27|0.58|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|154777555000|140271912000|0|713763830|196.02|0|
2025-06-09 06:23:32|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.6|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|89454250000|89111250000|0|713295373|712.89|0|
2025-06-09 06:23:36|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.68|0|0|0.71|0.61|2.34|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-09 06:23:41|usa_0094|CAT|165|202503|202503|142|198912|202506|27.5|17.22|0|0|0.91|2.7|3.21|9.2|2.42|2.14|0|0|2.27|1.6|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|201214805300|166442620030|0|886895426|353.35|0|
2025-06-09 06:23:48|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.62|0|0|2.93|3.38|1.58|1.25|1.78|1.08|0|0|3.49|3.58|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|82879133200|70700128467|0|348189925|178.63|0|
2025-06-09 06:23:53|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.01|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-35977166800|53816389420|0|230519809|79.93|0|
2025-06-09 06:23:57|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-09 06:24:02|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|24.03|0|0|5.54|7.23|3.27|3.19|0.23|0.26|0|0|2.15|2.08|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|158021758100|153324904720|0|606032112|989.05|0|
2025-06-09 06:24:06|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.71|0|0|3.35|3.61|2.11|1.71|0.9|0.76|0|0|2.73|2.08|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64737974000|64618025976|0|343798639|90.32|0|
2025-06-09 06:24:12|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.64|0|0|1.89|1.91|1.99|2|1.93|0.65|0|0|1.18|1.21|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115158864100|75879535888|0|1015896665|198.14|0|
2025-06-09 06:24:17|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|27.03|0|0|2.46|5.88|2.3|2.98|1.24|1.8|0|0|3.63|3|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|246363820200|148550820176|0|971808967|72.16|0|
2025-06-09 06:24:23|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:24:24|usa_0104|PSX|58|202503|202503|53|201203|202506|15.87|26.03|0|0|0.36|0.35|1.8|1.71|0.49|0.69|0|0|3.35|4.07|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|64959997600|46582535351|0|371817059|114.29|0|
2025-06-09 06:24:27|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:24:27|usa_0107|ADP|165|202503|202503|144|198906|202506|25.28|33.45|0|0|3.5|7.02|7.51|22.66|0.28|0.68|0|0|1.71|1.8|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|133962197600|132773392829|0|504714590|326.81|0|
2025-06-09 06:24:32|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-09 06:24:36|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.17|0|0|1.12|1.56|2.83|3.34|0.4|0.43|0|0|2.17|2.08|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|82573181400|74206181376|0|294897559|276.48|0|
2025-06-09 06:24:41|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.89|0|0|2.18|3.15|2.24|1.8|1.64|1.61|0|0|4.01|4.79|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95656131800|47571810000|0|322070471|55.77|0|
2025-06-09 06:24:46|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:24:47|usa_0112|KMB|165|202503|202503|142|198912|202506|27.48|18.19|0|0|1.71|2.27|42.13|40.25|1.11|6.58|0|0|3.05|3.71|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|51121026800|44320837850|0|326071242|133.55|0|
2025-06-09 06:24:52|usa_0113|AMT|113|202503|202503|74|200612|202506|98.55|54.78|0|0|15.4|9.45|8.94|28.15|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|140658193000|99495733834|0|569546251|212.54|0|
2025-06-09 06:24:56|usa_0114|EMR|165|202503|202503|143|198909|202506|20.07|29.55|0|0|1.98|4.01|3.82|3.61|0.58|0.74|0|0|2.66|1.71|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|81818375000|69474375000|0|368510455|123.51|0|
2025-06-09 06:25:02|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.17|0|0|1.97|3.5|2.11|2.87|1.44|2.03|0|0|5.15|3.29|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|166781087100|97103087136|0|461237407|88.26|0|
2025-06-09 06:25:08|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-09 06:25:14|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.59|0|0|1.32|0.8|3.24|1.7|0.63|0.73|0|0|1.9|3.31|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23420351800|17667720000|0|296177355|20.52|0|
2025-06-09 06:25:19|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.9|0|0|4.52|1.98|6.42|2.66|0.09|0.04|0|0|1.27|1.52|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38181383800|39578040000|0|284238017|80.28|0|
2025-06-09 06:25:23|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23281663400|15525803826|0|111588751|30.26|0|
2025-06-09 06:25:28|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.77|27.34|0|0|7.72|8.38|8.87|13.51|0.23|0.47|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|175631358000|0|0|0||0|
2025-06-09 06:25:33|usa_0122|LYB|62|202503|202503|54|201112|202506|11.03|17.4|0|0|0.86|0.48|3.4|1.49|0.94|0.92|0|0|4.1|9.53|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|27650956000|18259315954|0|217168191|56.54|0|
2025-06-09 06:25:35|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.56|0|0|1.9|6.87|2.69|5.94|2|2.2|0|0|6.57|3.18|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|103668147600|73924786552|0|427711956|60.56|0|
2025-06-09 06:25:41|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|16.74|0|0|0.75|0.62|1.03|1.25|0.72|0.75|0|0|2.92|5.02|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8815972600|37376027386|0|180182881|105.58|0|
2025-06-09 06:25:45|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|9.03|0|0|0.61|0.53|12.84|2.15|4.75|1.02|0|0|1.63|1.18|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|45381067400|33268067440|0|519435274|50.95|0|
2025-06-09 06:25:51|usa_0128|REGN|141|202503|202503|83|200409|202506|42.24|12.56|0|0|12.98|4|6.32|1.81|0.4|0.07|0|0|0.24|0.36|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|46886143900|53374838062|0|785787007|493.22|0|
2025-06-09 06:25:56|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.29|0|0|0.61|0.34|1.77|2.07|0.43|0.76|0|0|1.46|1.86|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|104971576900|84217735140|0|543224293|312.18|0|
2025-06-09 06:26:01|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:26:03|usa_0131|YUM|109|202503|202503|106|199812|202506|17.72|28.85|0|0|2.87|5.32|16.91|151.98|-0.05|-1.46|0|0|1.69|1.91|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51007598500|40337646076|0|280133990|144.83|0|
2025-06-09 06:26:07|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.9|0|0|0.99|1.34|1.34|2.2|0.25|0.28|0|0|2.77|1.53|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-20631385100|62018154000|0|297657800|273.69|0|
2025-06-09 06:26:12|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-09 06:26:18|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|13.09|0|0|0.28|0.16|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29745054900|7768686180|0|692619344|11.78|0|
2025-06-09 06:26:24|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:26:26|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.74|0|0|4.89|7.9|4.78|3.98|0.44|0.8|0|0|0.88|1.18|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|99909637800|160259599600|0|648985031|88.25|0|
2025-06-09 06:26:30|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.3|0|0|1.99|4.35|2.4|4.98|1.05|1.57|0|0|1.98|1.55|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|78529534400|60545534357|0|475190446|32.23|0|
2025-06-09 06:26:36|usa_0138|JCI|165|202503|202503|139|199009|202506|31.99|27.68|0|0|0.79|3.25|1.51|4.32|0.61|0.63|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|78716729300|68298729267|0|477765502|103.79|0|
2025-06-09 06:26:42|usa_0139|NOC|165|202503|202503|138|199012|202506|18.92|19.32|0|0|0.87|1.77|2.69|4.7|0.82|0.95|0|0|2.41|1.73|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|82921900400|70509788110|0|481890264|489.41|0|
2025-06-09 06:26:47|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.07|0|0|3.01|2.26|2.46|1.22|0.88|1.37|0|0|1.69|3.01|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-76807390600|28469246844|0|165324721|98.62|0|
2025-06-09 06:26:52|usa_0141|NSC|165|202503|202503|162|198412|202506|19.46|17.13|0|0|2.49|4.69|2.15|3.9|0.79|1.19|0|0|2.41|2.15|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|72743466500|56534466495|0|312175130|250.77|0|
2025-06-09 06:26:57|usa_0142|ETN|165|202503|202503|150|198712|202506|17.01|33.45|0|0|1.25|5.2|2.35|7.01|0.66|0.54|0|0|2.38|1.19|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|137878385000|129696385000|0|781243361|331.45|0|
2025-06-09 06:27:03|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|40.67|0|0|2.35|5.19|2.9|4.23|0.71|1.08|0|0|2.18|2.54|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|78594716300|62263416276|0|354173045|279.78|0|
2025-06-09 06:27:09|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-09 06:27:12|usa_0145|PPG|165|202503|202503|142|198912|202506|23.96|24.11|0|0|1.41|1.72|3.8|3.69|0.77|1.05|0|0|2.55|2.42|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31091373700|25557373740|0|204570971|112.6|0|
2025-06-09 06:27:18|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.77|0|0|2.36|4.66|6.68|22.41|0.89|2.55|0|0|1.81|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80016687000|72625686960|0|290009187|247.56|0|
2025-06-09 06:27:23|usa_0147|VLO|165|202503|202503|138|199012|202506|22.81|45.35|0|0|0.3|0.32|1.39|1.71|0.56|0.46|0|0|2.25|3.43|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|49245002900|40198899125|0|370885076|128.35|0|
2025-06-09 06:27:30|usa_0148|ADM|164|202503|202503|140|199006|202506|19.02|16.94|0|0|0.52|0.27|1.48|1.03|0.49|0.5|0|0|1.8|4.26|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33213939000|22768983294|0|145012462|47.42|0|
2025-06-09 06:27:35|usa_0149|SYK|165|202503|202503|142|198912|202506|74.97|51.88|0|0|3.75|6.38|5.79|7.01|0.44|0.8|0|0|0.69|0.85|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|161081283500|146709283461|0|502203798|383.89|0|
2025-06-09 06:27:41|usa_0150|MMC|165|202503|202503|142|198912|202506|25.47|28.19|0|0|2.36|4.55|4.97|8.06|0.72|1.46|0|0|2.4|1.42|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|132460321300|113322131835|0|433827703|230.01|0|
2025-06-09 06:27:47|usa_0151|ALL|133|202503|202503|126|199312|202506|15.77|14.21|0|0|0.83|0.85|1.53|2.75|0.25|0.37|0|0|2.25|1.81|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|57800929100|55159889318|0|276167588|208.06|0|
2025-06-09 06:27:51|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.29|0|0|2.16|4.87|4.98|8.53|0.73|0.86|0|0|1.31|0.91|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82191975000|75714874956|0|318322069|267.06|0|
2025-06-09 06:27:57|usa_0154|CAH|164|202503|202503|149|198803|202506|25.16|24.14|0|0|0.22|0.17|3.28|16|0.61|-2.6|0|0|1.45|1.31|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|42328718700|36908855280|0|351893882|154.71|0|
2025-06-09 06:28:03|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:28:04|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-09 06:28:09|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|33.1|0|0|2.43|2.41|3.31|1.97|0.71|0.76|0|0|1.47|2.29|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|68299053500|49712053530|0|603740921|173.45|0|
2025-06-09 06:28:15|usa_0158|MU|163|202412|202412|143|198906|202503|27.56|22.74|0|0|2.49|3.41|2.17|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-09 06:28:20|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|109485938600|115763993900|0|860702925|450.5|0|
2025-06-09 06:28:25|usa_0160|LUV|165|202503|202503|162|198412|202506|28.22|39.39|0|0|1.35|0.75|2.34|2.04|0.51|0.71|0|0|0.51|2.15|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17521107000|19214630676|0|408894775|33.48|0|
2025-06-09 06:28:30|usa_0161|AFL|165|202503|202503|162|198412|202506|13.7|16.2|0|0|1.28|3.37|2.22|2.13|0.23|0.29|0|0|1.68|2.08|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-8700926400|56245674240|0|205231605|103.68|0|
2025-06-09 06:28:36|usa_0162|GLW|165|202503|202503|138|199012|202506|54.91|97.52|0|0|3.47|3.22|3.03|4.05|0.47|0.68|0|0|1.96|2.21|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|49721664700|43284230440|0|271186853|50.71|0|
2025-06-09 06:28:41|usa_0163|CME|96|202503|202503|90|200212|202506|27.43|27.59|0|0|11.09|15.71|3.46|3.66|0.14|0.13|0|0|1.72|3.83|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|100725107000|98630169184|0|579131787|274.24|0|
2025-06-09 06:28:46|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:28:47|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|0|0|1.16|1.81|1.62|1.56|1.43|1.75|0|0|3.6|3.66|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90292411500|43026411534|0|309136578|42.62|0|
2025-06-09 06:28:53|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44545403|60.2|0|
2025-06-09 06:28:55|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.19|4.49|7.37|0.14|-19.45|0|0|3.84|6.33|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67405648300|43086174510|0|286875339|98.95|0|
2025-06-09 06:28:59|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:29:00|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:29:01|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.83|2.87|0.82|0.53|0.83|0|0|1.23|4.33|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6814006200|3589152000|0|35783574|26.16|0|
2025-06-09 06:29:06|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|30.08|0|0|8.79|11.29|4|10.19|0.2|0.99|0|0|3.29|3.96|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|66731372100|53139561882|0|232236452|302.91|0|
2025-06-09 06:29:11|usa_0173|INTU|130|202503|202503|113|199612|202503|83.52|55.87|0|0|6.55|9.89|9.65|9.33|0.24|0.32|0|0|0.8|0.82|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|171236273000|0|0|0||0|
2025-06-09 06:29:17|usa_0174|AON|164|202503|202503|162|198412|202506|20.7|31.61|0|0|2.06|4.92|18.47|11.44|-0.34|2.52|0|0|2.03|0.75|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|89643137500|80192549000|0|522772097|371.09|0|
2025-06-09 06:29:23|usa_0175|HUM|141|202500|202500|138|199009|202503|23.27|27.11|0|0|0.49|0.27|2.41|1.8|0.44|0.75|0|0|1.46|1.34|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|23171500100|0|0|0||0|
2025-06-09 06:29:29|usa_0176|EQR|127|202503|202503|124|199406|202506|26.46|26.15|0|0|7.44|8.9|2.14|2.36|1.15|0.71|0|0|4.55|3.97|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34392133500|26019087950|0|139167641|68.5|0|
2025-06-09 06:29:34|usa_0177|AMAT|166|202503|202503|138|199009|202503|47.72|19.55|0|0|3.38|4.42|4.49|6.38|0.26|0.33|0|0|1.46|1.06|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|120458503700|0|0|0||0|
2025-06-09 06:29:39|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.65|0|0|1.54|2.69|1.65|1.99|1.43|1.7|0|0|4.95|3.61|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|100291309100|54355768389|0|316274664|101.79|0|
2025-06-09 06:29:45|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:29:46|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:29:47|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.99|0|0|8.87|8.45|5.74|3.66|0.42|0.73|0|0|1.17|1.02|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|119677547300|102562320000|0|510552376|178.68|0|
2025-06-09 06:29:51|usa_0184|DVN|151|202503|202503|142|198912|202506|57.62|7.36|0|0|2.65|1.22|1.99|1.43|0.69|0.61|0|0|1.57|3.87|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|28607409000|20794760000|0|251648952|32.29|0|
2025-06-09 06:29:56|usa_0185|SRE|165|202503|202503|142|198912|202506|19.69|16.89|0|0|1.68|3.7|1.85|1.63|1.15|1.19|0|0|4.53|3.26|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|93558295200|50100851240|0|283014099|76.85|0|
2025-06-09 06:30:02|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.7|58.67|0|0|5.26|13.54|15.53|21.99|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|534982057700|528475050720|0|4280344883|1241.475|0|
2025-06-09 06:30:06|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:30:07|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.04|8.58|5.53|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|13838078000|13142940000|0|174677754|82.66|0|
2025-06-09 06:30:11|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.52|3.36|3.33|0.77|2.67|0|0|2.76|2.83|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8502413100|4953025992|0|110782145|12.71|0|
2025-06-09 06:30:16|usa_0190|APA|165|202503|202503|162|198412|202506|29.94|6.65|0|0|2.66|0.65|2.8|1.23|-1.53|0.99|0|0|1.5|5.41|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|13003634400|6686684400|0|131484082|18.5|0|
2025-06-09 06:30:21|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:30:22|usa_0192|WM|146|202503|202503|138|199012|202506|49.41|35.65|0|0|2.83|4.16|5.13|10.99|1.61|2.76|0|0|2.05|1.33|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|118723082600|95092338430|0|414223256|236.33|0|
2025-06-09 06:30:27|usa_0193|HCA|141|202503|202503|57|201103|202506|13.52|17.09|0|0|0.92|1.38|209.22|275.61|-2.58|-12.67|0|0|0.92|0.7|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|139059172700|93377478436|0|561855436|384.34|0|
2025-06-09 06:30:31|usa_0195|SHW|165|202503|202503|154|198612|202506|27.72|33.79|0|0|1.47|3.93|8.28|21.69|1.12|2.61|0|0|1.51|0.84|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|100161302500|89584702488|0|535555111|357.48|0|
2025-06-09 06:30:36|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:30:37|usa_0197|SE|35|202503|202503|8|202306|202506|426.34|116.63|0|0|9.55|5.8|25.12|10.94|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|92657785600|98044415639|0|743459349|165.61|0|
2025-06-09 06:30:40|usa_0198|CMI|165|202503|202503|132|199206|202506|61.68|16.25|0|0|0.69|1.33|2.41|4.12|0.54|0.69|0|0|2.18|2.23|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|51363617700|44986617693|0|265389342|326.57|0|
2025-06-09 06:30:45|usa_0199|PCG|165|202503|202503|142|198912|202506|19.83|14.35|0|0|1.05|1.38|1.52|1.18|1.59|1.92|0|0|3.67|0.45|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|93061793400|34371793400|0|253861774|15.64|0|
2025-06-09 06:30:51|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|74.52|0|0|4.38|8.66|5.38|6.8|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|161727672800|151011374865|0|692380829|102.09|0|
2025-06-09 06:30:56|usa_0201|AMP|83|202503|202503|79|200509|202506|17.18|17.62|0|0|1.8|3.02|3.38|9.1|0.8|1.14|0|0|1.91|1.16|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|44491348900|49548458036|0|238118281|518.63|0|
2025-06-09 06:30:59|usa_0202|MPC|63|202503|202503|56|201106|202506|10.31|22.52|0|0|0.34|0.38|1.91|3|0.84|1.89|0|0|2.87|2.22|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|82958073700|49477080000|0|383444643|160.12|0|
2025-06-09 06:31:02|usa_0203|IP|165|202503|202503|138|199012|202506|36.75|40.47|0|0|0.67|0.89|1.85|1.38|1.48|0.53|0|0|3.25|3.91|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|33459136000|24991330000|0|226393172|47.35|0|
2025-06-09 06:31:08|usa_0205|DG|165|202503|202503|62|200909|202503|19.55|16.16|0|0|1.1|0.47|4.61|2.55|0.53|0.75|0|0|1.2|2.74|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|24243357300|0|0|0||0|
2025-06-09 06:31:13|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|8.41|0|0|1.32|0.56|1.82|0.74|0.29|0.27|0|0|1.46|3.45|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5375818600|4771377172|0|47532263|12.62|0|
2025-06-09 06:31:18|usa_0207|VTR|105|202503|202503|102|199912|202506|109.97|192.85|0|0|5.52|5.34|4.96|2.5|3.13|1.11|0|0|6.38|2.88|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41296522800|28715068040|0|192671733|63.64|0|
2025-06-09 06:31:22|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.21|30.55|0|0|7.73|8.29|18.26|16.27|2.27|1.41|0|0|0.71|1.1|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|80613610300|75898200432|0|515738245|170.16|0|
2025-06-09 06:31:25|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|33.76|0|0|2.19|4.76|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|83976146900|78686411220|0|535952093|1377.72|0|
2025-06-09 06:31:29|usa_0210|CB|134|202503|202503|129|199303|202506|15.1|14.35|0|0|1.91|2.11|1.3|1.79|0.24|0.22|0|0|1.8|1.24|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|98426924300|117747924270|0|452177795|293.82|0|
2025-06-09 06:31:34|usa_0211|M|133|202503|202503|125|199312|202503|27.89|5.55|0|0|0.46|0.14|1.72|0.68|1.16|0.62|0|0|3.6|6.29|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|4489959700|0|0|0||0|
2025-06-09 06:31:38|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.47|25.88|4.65|3.87|-1.36|-1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2247391700|1706248698|0|30045091|73.37|0|
2025-06-09 06:31:40|usa_0213|UAL|133|202503|202503|77|200603|202506|14.67|7.68|0|0|0.38|0.49|4.83|2.18|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|39842568500|27584870158|0|601336860|84.23|0|
2025-06-09 06:31:44|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.51|-2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-06-09 06:31:49|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:31:50|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.41|14.17|0|0|0.9|1.52|2.38|2.72|1.24|0.87|0|0|1.58|1.35|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|56394503900|49083760000|0|262575427|93.5|0|
2025-06-09 06:31:55|usa_0217|PPL|165|202503|202503|142|198912|202506|15.21|25.21|0|0|1.88|2.91|1.9|1.76|1.71|1.21|0|0|4.11|3.07|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42137543200|25157806640|0|181677581|34.04|0|
2025-06-09 06:32:01|usa_0218|LVS|85|202503|202503|82|200412|202506|104.62|22.34|0|0|5.88|2.61|8.29|10.53|2.45|5.13|0|0|3.61|2.24|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|39569562100|28420562072|0|238384912|40.22|0|
2025-06-09 06:32:04|usa_0219|SYY|165|202503|202503|140|199006|202506|26.13|19.3|0|0|0.53|0.45|8.28|18.79|1.87|7.01|0|0|2.11|2.74|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48076001700|36113517400|0|230535040|74.5|0|
2025-06-09 06:32:10|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:32:11|usa_0221|STI|9|202503|202503|1|202503|202506|0.7|0.55|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|11138000|10432128|0|1556731|3.84|0|
2025-06-09 06:32:12|usa_0222|ROST|161|202503|202503|137|199012|202503|23.34|22.28|0|0|1.23|2.21|6.27|8.09|0.25|0.27|0|0|0.85|1.08|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|43497836600|0|0|0||0|
2025-06-09 06:32:17|usa_0223|AVB|125|202503|202503|122|199412|202506|28.3|25.3|0|0|9.33|9.83|2.09|2.43|0.82|0.7|0|0|4.05|3.37|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37172281800|28922181090|0|169791497|203.15|0|
2025-06-09 06:32:22|usa_0224|TROW|165|202503|202503|157|198603|202506|19.1|10.69|0|0|4.46|2.96|4.5|2|0.08|0.01|0|0|2.38|5.29|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|19072301900|20841631080|0|155896854|94.28|0|
2025-06-09 06:32:27|usa_0225|PLD|109|202503|202503|106|199812|202506|51.44|27.13|0|0|9.96|12.38|1.8|1.89|0.93|0.6|0|0|4.03|3.58|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|137212183500|100944282780|0|462923621|108.79|0|
2025-06-09 06:32:31|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.41|2.86|2.21|2.09|2.95|0|0|3.82|5.29|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29547424400|11734922996|0|108809425|74.12|0|
2025-06-09 06:32:35|usa_0227|WDC|165|202503|202503|140|199006|202506|14.82|10.5|0|0|0.57|1.01|3.22|3.74|0.74|1.36|0|0|2.7|0.18|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|23430307300|19352050000|0|376050268|55.45|0|
2025-06-09 06:32:40|usa_0228|PEG|165|202503|202503|138|199012|202506|32.41|21.91|0|0|1.7|3.73|1.92|2.44|1.37|1.43|0|0|5.34|3.03|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|62523631600|40064832300|0|273940086|80.2|0|
2025-06-09 06:32:45|usa_0229|BEN|165|202503|202503|162|198412|202506|16.71|32.16|0|0|3.8|1.3|4.38|0.93|0.28|0.99|0|0|1.62|5.76|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|22989650800|11490589854|0|119529329|21.87|0|
2025-06-09 06:32:49|usa_0230|EIX|165|202503|202503|142|198912|202506|19.55|7.63|0|0|1.22|1.2|1.68|1.38|1.72|2.31|0|0|3.61|5.98|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|61577896500|20684896512|0|161464137|53.76|0|
2025-06-09 06:32:54|usa_0231|CCL|157|202412|202412|152|198703|202503|25.28|14.83|0|0|5.09|1.23|2.5|3.43|0.88|2.94|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1304708378|833000000|0|57644909600|0|0|0||0|
2025-06-09 06:32:59|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:00|usa_0234|CMG|79|202503|202503|76|200606|202506|66.15|46.46|0|0|4.35|6.27|11.55|20.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|69321888000|70863975000|0|664172708|52.5|0|
2025-06-09 06:33:04|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.77|0|0|1.34|0.9|5.4|3.2|1.23|1.4|0|0|2.1|3.92|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|17740901200|13963772127|0|186088493|71.43|0|
2025-06-09 06:33:09|usa_0236|ADI|166|202503|202503|141|198912|202503|36.76|61.36|0|0|5.32|9.9|3.76|2.76|0.28|0.21|0|0|2.07|1.92|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|101496641400|0|0|0||0|
2025-06-09 06:33:14|usa_0237|VNO|164|202500|202500|141|198912|202503|65.63|919.25|0|0|5.42|4.1|5.18|1.81|2.94|1.47|0|0|4.48|2|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16762855300|0|0|0||0|
2025-06-09 06:33:20|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:21|usa_0239|TSLA|66|202503|202503|20|202006|202506|318.72|162.16|0|0|11.11|10.81|22.2|12.73|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|921646012900|950350800000|0|34344157400|295.14|0|
2025-06-09 06:33:24|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:25|usa_0241|MNST|131|202503|202503|126|199312|202506|30.75|39.14|0|0|4.85|8.48|7.3|9.49|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|60136001500|61833817630|0|336702190|63.41|0|
2025-06-09 06:33:29|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.44|0|0|2.82|4.33|2.56|2.83|0.82|0.8|0|0|1.37|1.82|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|53896844000|42726980000|0|297878931|81.23|0|
2025-06-09 06:33:33|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:34|usa_0245|FCX|153|202503|202503|120|199506|202506|30.35|34.28|0|0|1.99|2.41|8.75|3.37|2.02|0.53|0|0|2.32|1.45|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|76118588400|59606760000|0|483281926|41.48|0|
2025-06-09 06:33:39|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.64|1.67|9.16|5.67|0.63|1.68|0|0|1.05|2.5|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|29298621900|24628621920|0|248167730|68.46|0|
2025-06-09 06:33:43|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:44|usa_0249|STZ|164|202412|202412|138|199006|202412|39.27|46.57|0|0|2|3.17|2.48|4.61|1.31|1.67|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74917558|68100000|0|43421621500|0|0|0||0|
2025-06-09 06:33:49|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.12|21.06|0|0|17.91|3.8|7.31|1.88|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|10187408400|10862966070|0|116716076|56.65|0|
2025-06-09 06:33:53|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|28.07|0|0|3.16|2.91|2.54|1.81|0.19|0.17|0|0|1.65|3.91|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10236242300|10994419932|0|285250255|71.59|0|
2025-06-09 06:33:58|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 06:33:59|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.22|0|0|7.27|12.32|86.37|23.78|0.93|1.84|0|0|4.98|0.73|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|92760587300|87980587310|0|303372336|488.95|0|
2025-06-09 06:34:04|usa_0254|LNG|114|202500|202500|88|200303|202503|36.92|15.9|0|0|111.28|3.3|12.61|8.88|-44.67|4.05|0|0|0.81|0.82|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|75353098700|0|0|0||0|
2025-06-09 06:34:09|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.32|0|0|2.64|7.05|7.53|10.96|-0.07|0.7|0|0|0.61|0.65|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|118494572000|112900248000|0|702993023|93.36|0|
2025-06-09 19:03:53|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.38|0|0|2.98|7.65|9.68|45.05|0.64|1.47|0|0|1.24|0.5|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3095401637900|3009823793050|0|10672582791|201.47|0|
2025-06-09 19:03:58|usa_0001|XOM|165|202503|202503|142|198912|202506|16.72|13.99|0|0|1.02|1.36|2.52|1.73|0.22|0.14|0|0|3.07|3.72|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|476967037700|454623797012|0|1630119603|105.49|0|
2025-06-09 19:04:03|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.26|36.58|0|0|8.21|13.09|8.49|10.93|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3459388999700|3518949814192|0|10191795915|473.36|0|
2025-06-09 19:04:08|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|17.32|0|0|3.52|4.23|5.14|4.8|0.31|0.67|0|0|2.29|3.22|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|386484543700|374555812500|0|1225403411|155.7|0|
2025-06-09 19:04:13|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|845226394500|1064472087674|0|2514584372|493.42|0|
2025-06-09 19:04:17|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.74|0|0|2.65|3.19|2|1.53|2.3|1.04|0|0|2.68|2.09|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|105114742600|249616087239|0|1208850230|76.53|0|
2025-06-09 19:04:23|usa_0006|GE|165|202503|202503|142|198912|202506|13.87|39.32|0|0|1.25|6.94|2.23|14|3.14|1.02|0|0|2.45|0.59|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|278983406600|269582532480|0|1334694332|252.8|0|
2025-06-09 19:04:28|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.12|0|0|2.36|4.42|1.43|2.24|1.73|1.34|0|0|2.68|1.89|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|416849360600|742540808779|0|2103299970|267.19|0|
2025-06-09 19:04:32|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.8|0|0|2.65|4.77|5.39|7.4|0.7|0.65|0|0|2.33|2.51|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|410630778800|381152192940|0|1232382987|162.57|0|
2025-06-09 19:04:37|usa_0009|PFE|165|202503|202503|138|199012|202506|25.1|17.43|0|0|3.89|2.2|4.62|1.51|0.48|0.68|0|0|3.11|7.07|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|177027286800|136781100000|0|1093099931|24.06|0|
2025-06-09 19:04:42|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.17|0|0|1.1|1.32|2.03|1.64|0.27|0.2|0|0|3.64|4.72|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|268717720000|245129960000|0|1195243825|141.53|0|
2025-06-09 19:04:46|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.43|0|0|1.42|1.37|3.7|1.83|2.01|1.43|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|327378964600|184777370993|0|673342415|43.825|0|
2025-06-09 19:04:51|usa_0012|DIS|165|202503|202503|151|198709|202506|59.05|23.62|0|0|2.44|2.24|3.01|1.99|0.5|0.41|0|0|0.97|0.82|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|246227303600|207760117950|0|1220709432|115.5|0|
2025-06-09 19:04:56|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.16|0|0|1.38|1.64|1.98|1.94|0.89|1.22|0|0|4.7|3.97|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|339423509800|201259860749|0|898121952|27.97|0|
2025-06-09 19:05:02|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.54|0|0|4.09|3.15|6.07|4.12|0.46|0.72|0|0|3.02|3.99|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|223977141800|199474949248|0|1179064364|79.28|0|
2025-06-09 19:05:08|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.43|0|0|3.34|3.43|1.83|1.24|1.67|1.17|0|0|2.85|2.3|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|47713468200|341224422935|0|1696076188|45.135|0|
2025-06-09 19:05:13|usa_0016|KO|165|202503|202503|142|198912|202506|31.22|28.65|0|0|4.81|6.6|9.59|11.77|1|1.87|0|0|2.3|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|343985429000|308252480000|0|1055513336|71.62|0|
2025-06-09 19:05:19|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:05:19|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.42|0|0|1.83|1.85|1.44|0.76|1.96|1.62|0|0|2.79|2.85|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-17590160600|146785191483|0|934802862|78.59|0|
2025-06-09 19:05:25|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-09 19:05:31|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.67|3.42|0.9|0.19|0.5|0|0|1.79|2.43|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123261720000|89769960000|0|1469866675|20.58|0|
2025-06-09 19:05:35|usa_0021|GILD|139|202503|202503|94|200112|202506|50.52|23.79|0|0|17.98|4.96|7.46|7.33|0.68|1.3|0|0|3.29|2.74|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|156834266600|140660100000|0|1010105617|112.98|0|
2025-06-09 19:05:40|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.55|0|0|2.46|1.09|2.7|1.5|0.68|1.14|0|0|1.65|3.62|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220750525300|130245385059|0|736769913|34.785|0|
2025-06-09 19:05:46|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.64|0|0|8.2|6.05|6.87|6.19|0.05|0.03|0|0|0.33|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2024121605800|2141589450000|0|7477223816|176.19|0|
2025-06-09 19:05:51|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.8|0|0|6.4|6.1|5.16|6.24|0.05|0.03|0|0|0.32|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2039168697400|2159335750000|0|4972753591|177.65|0|
2025-06-09 19:05:54|usa_0025|IBM|165|202503|202503|138|199012|202506|26.2|47|0|0|1.62|4.07|5.63|9.44|1.62|2.35|0|0|2.51|2.45|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|295777863800|253808917494|0|1002764715|273.09|0|
2025-06-09 19:06:00|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.17|0|0|2.19|1.96|7.7|9.72|1.44|2.64|0|0|2.18|4.21|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|218357467400|179011740000|0|1087510223|130.38|0|
2025-06-09 19:06:07|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.41|35.44|0|0|4.43|3.6|104.18|7.55|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2226143382100|2309494930000|0|9341487273|217.61|0|
2025-06-09 19:06:12|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.3|38.86|0|0|5.39|8.48|14.63|27.75|0.95|5.75|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|543168854000|0|0|0||0|
2025-06-09 19:06:17|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-09 19:06:22|usa_0030|V|76|202503|202503|67|200809|202506|34.25|36.89|0|0|13.55|19.49|8.23|18.93|0.36|0.55|0|0|0.66|0.62|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|717111754200|705050931283|0|1994742000|367.09|0|
2025-06-09 19:06:26|usa_0031|WMT|165|202503|202503|141|198912|202503|25.41|41.56|0|0|0.76|1.15|5|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-09 19:06:31|usa_0032|PM|77|202503|202503|69|200803|202506|18.12|37.3|0|0|4.64|7.33|128.25|1328.82|1.68|-4.55|0|0|4.72|2.96|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|329976870800|281584443081|0|965324797|180.91|0|
2025-06-09 19:06:35|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.56|0|0|7.7|4.62|9.25|25.22|1.83|9.24|0|0|2.39|3.18|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204683212000|156520842672|0|844695451|291.12|0|
2025-06-09 19:06:39|usa_0034|CVS|165|202503|202503|158|198512|202506|23.97|15.26|0|0|0.56|0.21|2.47|1.05|0.48|0.84|0|0|1.51|4.16|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|132666933500|80704900000|0|632571919|63.95|0|
2025-06-09 19:06:45|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.66|0|0|1.58|0.68|5.43|2.89|0.52|0.86|0|0|0.89|2.78|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|332174112100|275065700000|0|7365485262|302.27|0|
2025-06-09 19:06:52|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.88|0|0|6.74|4.15|8.11|6.18|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|164642520000|171534000000|0|1320646774|155.94|0|
2025-06-09 19:06:57|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|11.66|0|0|2.67|1.35|3.63|2.38|0.48|0.72|0|0|1.99|3.26|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57095072800|46782761672|0|471421955|34.395|0|
2025-06-09 19:07:02|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.14|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|188894359400|164445931020|0|1730339983|218.28|0|
2025-06-09 19:07:07|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-09 19:07:12|usa_0040|MMM|165|202503|202503|142|198912|202506|22.32|18.3|0|0|2.44|3.25|5.34|17.48|0.72|3.02|0|0|2.82|1.97|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84816393700|78020157558|0|429478641|144.97|0|
2025-06-09 19:07:18|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:07:19|usa_0042|ACT|19|202503|202503|15|202109|202506|6.85|7.76|0|0|3.84|4.4|0.96|1.01|0.17|0.15|0|0|2.07|2.22|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3768003300|5196869550|0|15416159|34.47|0|
2025-06-09 19:07:21|usa_0043|BMY|153|202503|202503|138|199012|202506|28.68|18.42|0|0|3.75|2.1|6.25|5.76|0.62|2.86|0|0|3.47|4.96|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|136506261500|100116997280|0|756925507|49.19|0|
2025-06-09 19:07:26|usa_0044|MO|165|202503|202503|142|198912|202506|10.9|9.9|0|0|2.98|4.97|7.47|27.6|0.89|-7.42|0|0|5.32|6.83|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|121169924600|99633309736|0|468752579|59.11|0|
2025-06-09 19:07:31|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.7|13.32|0|0|9.43|2.01|3.76|1.16|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|23206746000|19761385000|0|225784907|134.89|0|
2025-06-09 19:07:37|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.26|0|0|2.48|5.63|3.15|8.38|0.99|2.05|0|0|2.06|2.38|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164924973300|134701320960|0|713316032|224.88|0|
2025-06-09 19:07:41|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.89|80.79|0|0|4.52|5.87|32.69|236.18|4.99|49.22|0|0|3.76|3.36|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|400071281500|335347515624|0|1327026350|189.86|0|
2025-06-09 19:07:45|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.92|0|0|3.72|8.54|5.73|153.06|-0.73|-11.27|0|0|1.85|2.29|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|257459450700|218092123827|0|900355186|305.01|0|
2025-06-09 19:07:51|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:07:52|usa_0050|MA|92|202503|202503|77|200603|202506|44.49|41.08|0|0|11.74|18.58|28.38|79.74|0.98|2.82|0|0|0.44|0.61|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|546810408900|532990166580|0|1300588082|585.82|0|
2025-06-09 19:07:55|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-09 19:08:02|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-09 19:08:06|usa_0053|COP|165|202503|202503|142|198912|202506|15.98|11.25|0|0|1.06|1.86|1.68|1.71|0.76|0.36|0|0|3.05|3.53|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|126656400200|111723285000|0|692971393|88.5|0|
2025-06-09 19:08:11|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|26.19|0|0|1.53|3.8|3.93|8.39|0.77|1.88|0|0|2.16|1.96|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|170505336500|146409591449|0|914611968|227.81|0|
2025-06-09 19:08:16|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.99|2.04|1.19|0.93|0.21|0|0|3|1.87|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24634688400|49581854857|0|310349159|85.43|0|
2025-06-09 19:08:21|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-09 19:08:26|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|11.15|0|0|5.2|2.55|4.64|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|17679895700|70306865664|0|329362079|45.06|0|
2025-06-09 19:08:31|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.87|0|0|16.07|3.76|5.95|7.38|0.73|1.36|0|0|1.54|1.41|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|38180915400|36690435000|0|445653789|79.245|0|
2025-06-09 19:08:35|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.93|32.92|0|0|3.78|2.84|9.16|67.38|-0.11|-2.04|0|0|1.66|2.64|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|114434196000|103246494000|0|1056459457|90.87|0|
2025-06-09 19:08:39|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|21.1|0|0|2.1|3.19|3.75|6.78|3.34|1.69|0|0|1.61|0.97|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|212296124600|211805179950|0|774639715|302.1|0|
2025-06-09 19:08:44|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:08:45|usa_0062|LLY|165|202503|202503|142|198912|202506|34.3|62.89|0|0|5.3|14.25|11.67|44.01|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|726525960700|693828585100|0|3497249425|772.87|0|
2025-06-09 19:08:50|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.35|0|0|2.5|5.52|3.45|4.77|0.5|0.27|0|0|2.08|1.7|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|239058453200|232738022244|0|818912575|133.77|0|
2025-06-09 19:08:55|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-09 19:09:00|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.51|0|0|1.7|0.94|20.34|5.38|3.71|1.36|0|0|2.67|6.57|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|99525883900|84313283086|0|574078568|99.505|0|
2025-06-09 19:09:04|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-09 19:09:09|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.46|0|0|1.5|1.56|1.8|2.11|0.69|0.62|0|0|1.51|1|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27171741500|24383381748|0|216441108|54.12|0|
2025-06-09 19:09:11|usa_0070|CL|165|202503|202503|162|198412|202506|28.86|25.75|0|0|2.62|3.75|67.52|203.5|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80659309800|73869792115|0|452810549|91.15|0|
2025-06-09 19:09:17|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.84|0|0|1.86|2.45|2|3.36|0.67|0.76|0|0|2.45|2.75|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|103667038700|86534678474|0|482369054|66.83|0|
2025-06-09 19:09:21|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.96|0|0|4|11.45|5.15|11.08|0.36|0.78|0|0|1.58|2.69|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|182651201500|181854540000|0|1393101799|200.06|0|
2025-06-09 19:09:26|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.28|0|0|0.21|0.23|1.71|0.92|2.79|3.48|0|0|6.99|7.24|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|160868390700|41177149363|0|1063517730|10.355|0|
2025-06-09 19:09:32|usa_0075|OXY|164|202503|202503|142|198912|202506|35.41|17.71|0|0|1.79|1.54|1.92|1.62|0.81|0.71|0|0|3.69|2.07|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72720005100|41035693644|0|428719997|43.56|0|
2025-06-09 19:09:37|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-09 19:09:41|usa_0077|SPG|129|202503|202503|122|199412|202506|41.73|25.62|0|0|6.08|8.75|16.06|20.47|6.36|9.5|0|0|4.8|5.13|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|76989380500|52515254000|0|270802177|160.88|0|
2025-06-09 19:09:46|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-09 19:09:51|usa_0079|DOW|29|202503|202503|25|201903|202506|25.63|74.2|0|0|0.8|0.49|2.11|1.25|0.94|0.93|0|0|5.83|9.43|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34807901500|20979655256|0|258918852|29.68|0|
2025-06-09 19:09:52|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.7|0|0|0.36|0.28|1.26|0.72|1.58|2.06|0|0|3.13|1.06|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|152882305200|46435620000|0|514015691|48.07|0|
2025-06-09 19:09:55|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.9|0|0|2.92|3.97|2.36|2.01|1.85|1.08|0|0|5.1|4.17|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|96688857500|61606563595|0|347470514|27.725|0|
2025-06-09 19:09:58|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-09 19:10:04|usa_0084|LMT|125|202503|202503|122|199412|202506|19.32|20.82|0|0|1.09|1.6|23.27|16.9|3.23|3.04|0|0|2.29|2.71|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|131359040200|112315320000|0|610303710|482.04|0|
2025-06-09 19:10:09|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.26|0|0|1.75|2.9|1.26|1.82|1.09|1.71|0|0|6.34|3.6|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177633335600|90219989587|0|407644368|116.11|0|
2025-06-09 19:10:15|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|24.07|0|0|2.35|3.66|2.43|3.14|0.62|0.69|0|0|0.32|0.39|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180051798400|154949921133|0|1121867201|410.47|0|
2025-06-09 19:10:20|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-09 19:10:25|usa_0090|EOG|145|202503|202503|138|199012|202506|202.99|10.68|0|0|4.73|2.77|3.29|2.13|0.39|0.16|0|0|0.96|3.27|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|60392007400|63462234912|0|418184304|115.13|0|
2025-06-09 19:10:30|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|38.85|0|0|2.22|6.13|2.25|2.82|0.51|0.32|0|0|0.27|0.56|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|154777555000|143170092000|0|728511016|200.07|0|
2025-06-09 19:10:34|usa_0092|MCK|124|202503|202503|121|199503|202506|103.05|27.45|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|89454250000|88616250000|0|709333121|708.93|0|
2025-06-09 19:10:38|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.68|0|0|0.71|0.61|2.34|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-09 19:10:44|usa_0094|CAT|165|202503|202503|142|198912|202506|27.5|17.53|0|0|0.91|2.75|3.21|9.36|2.42|2.14|0|0|2.27|1.57|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|201214805300|169414893788|0|902733293|359.66|0|
2025-06-09 19:10:49|usa_0095|PNC|165|202503|202503|142|198912|202506|14.32|12.69|0|0|2.93|3.4|1.58|1.26|1.78|1.08|0|0|3.49|3.56|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|82879133200|71091961458|0|350119657|179.62|0|
2025-06-09 19:10:54|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.01|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.75|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-35977166800|53843321180|0|230635170|79.97|0|
2025-06-09 19:10:57|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-09 19:11:02|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|24.1|0|0|5.54|7.25|3.27|3.2|0.23|0.26|0|0|2.15|2.08|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|158021758100|153791522144|0|607876465|992.06|0|
2025-06-09 19:11:06|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.72|0|0|3.35|3.61|2.11|1.71|0.9|0.76|0|0|2.73|2.08|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64737974000|64646643348|0|343950897|90.36|0|
2025-06-09 19:11:12|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.75|0|0|1.89|1.93|1.99|2.01|1.93|0.65|0|0|1.18|1.2|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115158864100|76385042032|0|1022664524|199.46|0|
2025-06-09 19:11:16|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|27.07|0|0|2.46|5.9|2.3|2.99|1.24|1.8|0|0|3.63|2.99|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|246363820200|148818442219|0|973559732|72.29|0|
2025-06-09 19:11:22|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:11:23|usa_0104|PSX|58|202503|202503|53|201203|202506|15.88|26.71|0|0|0.36|0.35|1.8|1.75|0.49|0.69|0|0|3.34|3.97|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|64959997600|47782864047|0|381397960|117.235|0|
2025-06-09 19:11:25|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:11:26|usa_0107|ADP|165|202503|202503|144|198906|202506|25.27|32.82|0|0|3.5|6.89|7.51|22.23|0.28|0.68|0|0|1.71|1.83|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|133962197600|130258575958|0|495154958|320.62|0|
2025-06-09 19:11:31|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-09 19:11:34|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.25|0|0|1.12|1.57|2.83|3.35|0.4|0.43|0|0|2.17|2.07|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|82573181400|74512153044|0|296113499|277.62|0|
2025-06-09 19:11:39|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.99|0|0|2.18|3.17|2.24|1.81|1.64|1.61|0|0|4.01|4.76|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95656131800|47810650000|0|323687465|56.05|0|
2025-06-09 19:11:44|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:11:45|usa_0112|KMB|165|202503|202503|142|198912|202506|27.48|18.13|0|0|1.71|2.26|42.13|40.11|1.11|6.58|0|0|3.05|3.73|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|51121026800|44168179030|0|324948121|133.09|0|
2025-06-09 19:11:50|usa_0113|AMT|113|202503|202503|74|200612|202506|98.55|55.05|0|0|15.4|9.5|8.94|28.29|3.01|10.43|0|0|1.95|3.07|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|140658193000|99991948560|0|572386747|213.6|0|
2025-06-09 19:11:54|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.17|0|0|1.98|4.09|3.82|3.69|0.58|0.74|0|0|2.66|1.67|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|81818375000|70936875000|0|376267942|126.11|0|
2025-06-09 19:12:00|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.34|0|0|1.97|3.52|2.11|2.89|1.44|2.03|0|0|5.15|3.26|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|166781087100|97917230400|0|465104569|89|0|
2025-06-09 19:12:05|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-09 19:12:10|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.84|0|0|1.32|0.82|3.24|1.75|0.63|0.73|0|0|1.9|3.22|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23420351800|18192930000|0|304981848|21.13|0|
2025-06-09 19:12:15|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|17.03|0|0|4.52|2|6.42|2.68|0.09|0.04|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38181383800|39883700000|0|286433178|80.9|0|
2025-06-09 19:12:19|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.34|2.65|2.25|0.93|1.42|0|0|2.05|2.58|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23281663400|15900352299|0|114280747|30.99|0|
2025-06-09 19:12:24|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.77|27.34|0|0|7.72|8.38|8.87|13.51|0.23|0.47|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|175631358000|0|0|0||0|
2025-06-09 19:12:28|usa_0122|LYB|62|202503|202503|54|201112|202506|11.05|18.18|0|0|0.86|0.51|3.4|1.56|0.94|0.92|0|0|4.1|9.12|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|27650956000|19076367057|0|226885834|59.07|0|
2025-06-09 19:12:31|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.37|0|0|1.9|6.83|2.69|5.9|2|2.2|0|0|6.57|3.2|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|103668147600|73485339340|0|425169415|60.2|0|
2025-06-09 19:12:36|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|16.87|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.98|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8815972600|37648612545|0|181496963|106.35|0|
2025-06-09 19:12:40|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|9.13|0|0|0.61|0.54|12.85|2.18|4.75|1.02|0|0|1.63|1.17|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|45381067400|33627192800|0|525042524|51.5|0|
2025-06-09 19:12:46|usa_0128|REGN|141|202503|202503|83|200409|202506|42.25|13.06|0|0|12.98|4.16|6.32|1.88|0.4|0.07|0|0|0.24|0.34|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|46886143900|55515372300|0|817300058|513|0|
2025-06-09 19:12:50|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.36|0|0|0.61|0.34|1.77|2.08|0.43|0.76|0|0|1.46|1.86|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|104971576900|84560346850|0|545434220|313.45|0|
2025-06-09 19:12:55|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:12:56|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|28.55|0|0|2.87|5.27|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51007598500|39922655448|0|277251993|143.34|0|
2025-06-09 19:13:00|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.61|0|0|0.99|1.32|1.34|2.16|0.25|0.28|0|0|2.77|1.57|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-20631385100|60796780000|0|291795782|268.3|0|
2025-06-09 19:13:05|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-09 19:13:10|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|13.14|0|0|0.28|0.16|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29745054900|7801660230|0|695559154|11.83|0|
2025-06-09 19:13:15|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:13:17|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.8|0|0|4.89|7.92|4.78|3.99|0.44|0.8|0|0|0.88|1.18|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|99909637800|160622794160|0|650455819|88.45|0|
2025-06-09 19:13:21|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.24|0|0|1.99|4.33|2.4|4.96|1.05|1.57|0|0|1.98|1.56|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|78529534400|60348287038|0|473642354|32.125|0|
2025-06-09 19:13:25|usa_0138|JCI|165|202503|202503|139|199009|202506|31.99|27.64|0|0|0.79|3.25|1.51|4.32|0.61|0.63|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|78716729300|68206602645|0|477121055|103.65|0|
2025-06-09 19:13:30|usa_0139|NOC|165|202503|202503|138|199012|202506|18.92|19.4|0|0|0.87|1.78|2.69|4.72|0.82|0.95|0|0|2.41|1.73|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|82921900400|70808015080|0|483928459|491.48|0|
2025-06-09 19:13:35|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.14|0|0|3.01|2.27|2.46|1.22|0.88|1.37|0|0|1.69|2.99|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-76807390600|28648226088|0|166364077|99.24|0|
2025-06-09 19:13:41|usa_0141|NSC|165|202503|202503|162|198412|202506|19.46|17.17|0|0|2.49|4.7|2.15|3.91|0.79|1.19|0|0|2.41|2.15|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|72743466500|56683259205|0|312996742|251.43|0|
2025-06-09 19:13:46|usa_0142|ETN|165|202503|202503|150|198712|202506|17.01|33.09|0|0|1.25|5.15|2.35|6.93|0.66|0.54|0|0|2.38|1.21|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|137878385000|128315096000|0|772922983|327.92|0|
2025-06-09 19:13:51|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|40.89|0|0|2.35|5.22|2.9|4.26|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|78594716300|62610585228|0|356147846|281.34|0|
2025-06-09 19:13:57|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-09 19:14:00|usa_0145|PPG|165|202503|202503|142|198912|202506|23.96|24.45|0|0|1.41|1.75|3.8|3.74|0.77|1.05|0|0|2.55|2.38|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31091373700|25920533580|0|207477841|114.2|0|
2025-06-09 19:14:06|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.85|0|0|2.36|4.67|6.68|22.49|0.89|2.55|0|0|1.81|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80016687000|72875048060|0|291004937|248.41|0|
2025-06-09 19:14:12|usa_0147|VLO|165|202503|202503|138|199012|202506|22.81|45.66|0|0|0.3|0.32|1.39|1.72|0.56|0.46|0|0|2.25|3.4|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|49245002900|40474512925|0|373427958|129.23|0|
2025-06-09 19:14:18|usa_0148|ADM|164|202503|202503|140|199006|202506|19.02|17.15|0|0|0.52|0.28|1.48|1.04|0.49|0.5|0|0|1.8|4.21|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33213939000|23061878271|0|146877869|48.03|0|
2025-06-09 19:14:24|usa_0149|SYK|165|202503|202503|142|198912|202506|74.97|51.73|0|0|3.75|6.36|5.79|6.99|0.44|0.8|0|0|0.69|0.86|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|161081283500|146288902071|0|500764781|382.79|0|
2025-06-09 19:14:30|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|27.36|0|0|2.36|4.42|4.97|7.82|0.72|1.46|0|0|2.4|1.46|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|132460321300|109976810870|0|421020912|223.22|0|
2025-06-09 19:14:35|usa_0151|ALL|133|202503|202503|126|199312|202506|15.77|13.7|0|0|0.83|0.82|1.53|2.65|0.25|0.37|0|0|2.25|1.87|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|57800929100|53182129180|0|266265588|200.6|0|
2025-06-09 19:14:40|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.31|0|0|2.16|4.87|4.98|8.54|0.73|0.86|0|0|1.31|0.91|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82191975000|75760236972|0|318512781|267.22|0|
2025-06-09 19:14:45|usa_0154|CAH|164|202503|202503|149|198803|202506|25.15|24.03|0|0|0.22|0.17|3.28|16|0.61|-2.6|0|0|1.45|1.31|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|42328718700|36744243360|0|350324451|154.02|0|
2025-06-09 19:14:50|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:14:51|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-09 19:14:56|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.96|0|0|2.43|2.4|3.31|1.96|0.71|0.76|0|0|1.47|2.3|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|68299053500|49502830128|0|601199953|172.72|0|
2025-06-09 19:15:01|usa_0158|MU|163|202412|202412|143|198906|202503|27.56|22.74|0|0|2.49|3.41|2.17|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-09 19:15:07|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.43|10.83|6.96|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|109485938600|114841479498|0|853844049|446.91|0|
2025-06-09 19:15:12|usa_0160|LUV|165|202503|202503|162|198412|202506|28.22|39.61|0|0|1.35|0.75|2.34|2.05|0.51|0.71|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17521107000|19320804711|0|411154200|33.665|0|
2025-06-09 19:15:18|usa_0161|AFL|165|202503|202503|162|198412|202506|13.69|16.04|0|0|1.28|3.34|2.22|2.11|0.23|0.29|0|0|1.68|2.1|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-8700926400|55703181240|0|203252134|102.68|0|
2025-06-09 19:15:24|usa_0162|GLW|165|202503|202503|138|199012|202506|54.92|98.3|0|0|3.47|3.25|3.03|4.09|0.47|0.68|0|0|1.96|2.19|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|49721664700|43629923860|0|273352712|51.115|0|
2025-06-09 19:15:29|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.15|0|0|11.09|15.46|3.46|3.6|0.14|0.13|0|0|1.72|3.89|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|100725107000|97069292090|0|569966705|269.9|0|
2025-06-09 19:15:33|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:35:56|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.35|0|0|2.98|7.64|9.68|45|0.64|1.47|0|0|1.24|0.5|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3095401637900|3006686536900|0|10661458343|201.26|0|
2025-06-09 19:36:01|usa_0001|XOM|165|202503|202503|142|198912|202506|16.72|13.96|0|0|1.02|1.36|2.52|1.73|0.22|0.14|0|0|3.07|3.72|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|476967037700|453718772864|0|1626874507|105.28|0|
2025-06-09 19:36:06|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.26|36.56|0|0|8.21|13.09|8.49|10.92|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3459388999700|3517314338108|0|10187059150|473.14|0|
2025-06-09 19:36:11|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|17.28|0|0|3.52|4.22|5.14|4.79|0.31|0.67|0|0|2.29|3.23|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|386484543700|373737900000|0|1222727514|155.36|0|
2025-06-09 19:36:18|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|845226394500|1064881981267|0|2515552657|493.61|0|
2025-06-09 19:36:22|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.7|0|0|2.65|3.18|2|1.53|2.3|1.04|0|0|2.68|2.1|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|105114742600|248931135216|0|1205533118|76.32|0|
2025-06-09 19:36:27|usa_0006|GE|165|202503|202503|142|198912|202506|13.87|39.24|0|0|1.25|6.92|2.23|13.98|3.14|1.02|0|0|2.45|0.59|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|278983406600|269091994644|0|1332265695|252.34|0|
2025-06-09 19:36:32|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.1|0|0|2.36|4.41|1.43|2.24|1.73|1.34|0|0|2.68|1.89|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|416849360600|741401388398|0|2100072481|266.78|0|
2025-06-09 19:36:38|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.85|0|0|2.65|4.78|5.39|7.42|0.7|0.65|0|0|2.33|2.5|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|410630778800|381808664700|0|1234505563|162.85|0|
2025-06-09 19:36:42|usa_0009|PFE|165|202503|202503|138|199012|202506|25.1|17.4|0|0|3.89|2.19|4.62|1.51|0.48|0.68|0|0|3.11|7.08|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|177027286800|136496850000|0|1090828318|24.01|0|
2025-06-09 19:36:47|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.15|0|0|1.1|1.31|2.03|1.64|0.27|0.2|0|0|3.64|4.73|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|268717720000|244800880000|0|1193639244|141.34|0|
2025-06-09 19:36:51|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.42|0|0|1.42|1.37|3.7|1.83|2.01|1.43|0|0|4.92|6.16|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|327378964600|184587639522|0|672651020|43.78|0|
2025-06-09 19:36:56|usa_0012|DIS|165|202503|202503|151|198709|202506|59.05|23.65|0|0|2.44|2.24|3.01|1.99|0.5|0.41|0|0|0.97|0.82|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|246227303600|208011948396|0|1222189080|115.64|0|
2025-06-09 19:37:02|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.12|0|0|1.38|1.64|1.98|1.94|0.89|1.22|0|0|4.7|3.98|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|339423509800|200792149239|0|896034790|27.905|0|
2025-06-09 19:37:06|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.54|0|0|4.09|3.15|6.07|4.12|0.46|0.72|0|0|3.02|3.99|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|223977141800|199500110064|0|1179213085|79.29|0|
2025-06-09 19:37:12|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.4|0|0|3.34|3.43|1.83|1.23|1.67|1.17|0|0|2.85|2.31|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|47713468200|340355013194|0|1691754735|45.02|0|
2025-06-09 19:37:16|usa_0016|KO|165|202503|202503|142|198912|202506|31.22|28.7|0|0|4.81|6.61|9.59|11.78|1|1.87|0|0|2.3|2.74|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|343985429000|308768960000|0|1057281859|71.74|0|
2025-06-09 19:37:22|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:37:23|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.38|0|0|1.83|1.85|1.44|0.75|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-17590160600|146318258058|0|931829192|78.34|0|
2025-06-09 19:37:28|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-09 19:37:33|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.67|3.42|0.9|0.19|0.5|0|0|1.79|2.43|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123261720000|89748150000|0|1469509564|20.575|0|
2025-06-09 19:37:39|usa_0021|GILD|139|202503|202503|94|200112|202506|50.52|23.78|0|0|17.98|4.96|7.46|7.33|0.68|1.3|0|0|3.29|2.74|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|156834266600|140610300000|0|1009747995|112.94|0|
2025-06-09 19:37:43|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.51|0|0|2.46|1.08|2.7|1.49|0.68|1.14|0|0|1.65|3.64|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220750525300|129646297475|0|733381005|34.625|0|
2025-06-09 19:37:48|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.64|0|0|8.2|6.05|6.87|6.19|0.05|0.03|0|0|0.33|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2024121605800|2140860150000|0|7474677511|176.13|0|
2025-06-09 19:37:51|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.8|0|0|6.4|6.1|5.16|6.24|0.05|0.03|0|0|0.32|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2039168697400|2158728000000|0|4971353999|177.6|0|
2025-06-09 19:37:55|usa_0025|IBM|165|202503|202503|138|199012|202506|26.2|47.04|0|0|1.62|4.07|5.63|9.45|1.62|2.35|0|0|2.51|2.45|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|295777863800|253985502848|0|1003462380|273.28|0|
2025-06-09 19:38:00|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.17|0|0|2.19|1.96|7.7|9.72|1.44|2.64|0|0|2.18|4.21|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|218357467400|178970550000|0|1087259991|130.35|0|
2025-06-09 19:38:06|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.41|35.42|0|0|4.43|3.6|104.18|7.55|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2226143382100|2308221370000|0|9336335954|217.49|0|
2025-06-09 19:38:11|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.3|38.86|0|0|5.39|8.48|14.63|27.75|0.95|5.75|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|543168854000|0|0|0||0|
2025-06-09 19:38:16|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-09 19:38:21|usa_0030|V|76|202503|202503|67|200809|202506|34.25|36.94|0|0|13.55|19.51|8.23|18.95|0.36|0.55|0|0|0.66|0.62|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|717111754200|705896016711|0|1997132930|367.53|0|
2025-06-09 19:38:30|usa_0031|WMT|165|202503|202503|141|198912|202503|25.41|41.56|0|0|0.76|1.15|5|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-09 19:38:36|usa_0032|PM|77|202503|202503|69|200803|202506|18.12|37.33|0|0|4.64|7.34|128.25|1328.82|1.68|-4.55|0|0|4.72|2.96|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|329976870800|281771221773|0|965965110|181.03|0|
2025-06-09 19:38:39|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.56|0|0|7.7|4.62|9.25|25.22|1.83|9.24|0|0|2.39|3.18|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204683212000|156526219178|0|844724467|291.13|0|
2025-06-09 19:38:44|usa_0034|CVS|165|202503|202503|158|198512|202506|23.97|15.28|0|0|0.56|0.21|2.47|1.05|0.48|0.84|0|0|1.51|4.15|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|132666933500|80818480000|0|633462169|64.04|0|
2025-06-09 19:38:50|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.68|0|0|1.58|0.68|5.43|2.89|0.52|0.86|0|0|0.89|2.77|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|332174112100|275620800000|0|7380349278|302.88|0|
2025-06-09 19:38:56|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.87|0|0|6.74|4.15|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|164642520000|171380000000|0|1319461122|155.8|0|
2025-06-09 19:39:01|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|11.6|0|0|2.67|1.35|3.63|2.37|0.48|0.72|0|0|1.99|3.27|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57095072800|46524330949|0|468817792|34.205|0|
2025-06-09 19:39:06|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.14|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|188894359400|164310324150|0|1728913094|218.1|0|
2025-06-09 19:39:12|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-09 19:39:17|usa_0040|MMM|165|202503|202503|142|198912|202506|22.32|18.29|0|0|2.44|3.25|5.34|17.47|0.72|3.02|0|0|2.82|1.97|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84816393700|77977103046|0|429241638|144.89|0|
2025-06-09 19:39:22|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:39:23|usa_0042|ACT|19|202503|202503|15|202109|202506|6.85|7.73|0|0|3.83|4.38|0.96|1.01|0.17|0.15|0|0|2.07|2.23|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3768003300|5172747150|0|15344602|34.31|0|
2025-06-09 19:39:25|usa_0043|BMY|153|202503|202503|138|199012|202506|28.68|18.42|0|0|3.75|2.1|6.25|5.75|0.62|2.86|0|0|3.47|4.96|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|136506261500|100076291040|0|756617751|49.17|0|
2025-06-09 19:39:32|usa_0044|MO|165|202503|202503|142|198912|202506|10.9|9.91|0|0|2.98|4.97|7.47|27.6|0.89|-7.42|0|0|5.32|6.83|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|121169924600|99683876464|0|468990484|59.14|0|
2025-06-09 19:39:36|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.7|13.3|0|0|9.43|2|3.76|1.16|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|23206746000|19730620000|0|225433400|134.68|0|
2025-06-09 19:39:41|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.23|0|0|2.48|5.62|3.15|8.36|0.99|2.05|0|0|2.06|2.39|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164924973300|134467714080|0|712078958|224.49|0|
2025-06-09 19:39:46|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.89|80.57|0|0|4.52|5.85|32.68|235.52|4.99|49.22|0|0|3.76|3.37|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|400071281500|334420214214|0|1323356863|189.335|0|
2025-06-09 19:39:48|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.93|0|0|3.72|8.54|5.73|153.06|-0.73|-11.27|0|0|1.85|2.29|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|257459450700|218170777424|0|900679894|305.12|0|
2025-06-09 19:39:54|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:39:55|usa_0050|MA|92|202503|202503|77|200603|202506|44.49|41.11|0|0|11.74|18.59|28.38|79.8|0.98|2.82|0|0|0.44|0.61|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|546810408900|533381388750|0|1301542731|586.25|0|
2025-06-09 19:39:58|usa_0051|WBA|165|202412|202412|134|199006|202312|37.54|32.06|0|0|0.75|0.06|3.65|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-09 19:40:03|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-09 19:40:08|usa_0053|COP|165|202503|202503|142|198912|202506|15.98|11.23|0|0|1.06|1.85|1.68|1.71|0.76|0.36|0|0|3.05|3.53|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|126656400200|111571795800|0|692031771|88.38|0|
2025-06-09 19:40:13|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|26.17|0|0|1.53|3.8|3.93|8.39|0.77|1.88|0|0|2.16|1.96|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|170505336500|146319615843|0|914049895|227.67|0|
2025-06-09 19:40:18|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.99|2.04|1.19|0.93|0.21|0|0|3|1.87|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|24634688400|49576051058|0|310312831|85.42|0|
2025-06-09 19:40:24|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-09 19:40:30|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|11.11|0|0|5.2|2.54|4.64|1.31|1.67|1.28|0|0|3.17|4.43|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|17679895700|70049417088|0|328156026|44.895|0|
2025-06-09 19:40:35|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.96|0|0|16.07|3.78|5.95|7.41|0.73|1.36|0|0|1.54|1.41|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|38180915400|36868690000|0|447818931|79.63|0|
2025-06-09 19:40:39|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.93|32.88|0|0|3.78|2.84|9.16|67.38|-0.11|-2.04|0|0|1.66|2.64|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|114434196000|103098788000|0|1054948070|90.74|0|
2025-06-09 19:40:44|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|21.1|0|0|2.1|3.19|3.75|6.78|3.34|1.69|0|0|1.61|0.97|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|212296124600|211798168855|0|774614073|302.09|0|
2025-06-09 19:40:49|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:40:50|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|62.93|0|0|5.3|14.26|11.67|44.04|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|726525960700|694313359300|0|3499692934|773.41|0|
2025-06-09 19:40:56|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.36|0|0|2.5|5.52|3.45|4.77|0.5|0.27|0|0|2.08|1.7|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|239058453200|232929404336|0|819585973|133.88|0|
2025-06-09 19:41:01|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-09 19:41:06|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.48|0|0|1.7|0.93|20.34|5.37|3.71|1.36|0|0|2.67|6.58|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|99525883900|84173474114|0|573126626|99.34|0|
2025-06-09 19:41:10|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-09 19:41:15|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.45|0|0|1.5|1.56|1.8|2.11|0.69|0.62|0|0|1.51|1|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27171741500|24365360032|0|216281136|54.08|0|
2025-06-09 19:41:17|usa_0070|CL|165|202503|202503|162|198412|202506|28.86|25.73|0|0|2.62|3.75|67.52|203.39|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80659309800|73829271110|0|452562162|91.1|0|
2025-06-09 19:41:23|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.81|0|0|1.86|2.44|2|3.35|0.67|0.76|0|0|2.45|2.75|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|103667038700|86405193694|0|481647268|66.73|0|
2025-06-09 19:41:27|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.85|0|0|4|11.42|5.15|11.05|0.36|0.78|0|0|1.58|2.7|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|182651201500|181327320000|0|1389063015|199.48|0|
2025-06-09 19:41:32|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.28|0|0|0.21|0.23|1.71|0.92|2.79|3.48|0|0|6.99|7.24|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|160868390700|41177149363|0|1063517730|10.355|0|
2025-06-09 19:41:38|usa_0075|OXY|164|202503|202503|142|198912|202506|35.41|17.64|0|0|1.79|1.54|1.92|1.62|0.81|0.71|0|0|3.69|2.07|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72720005100|40889675910|0|427194478|43.405|0|
2025-06-09 19:41:44|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-09 19:41:47|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.56|0|0|6.08|8.73|16.06|20.43|6.36|9.5|0|0|4.8|5.14|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|76989380500|52394476750|0|270179372|160.51|0|
2025-06-09 19:41:51|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-09 19:41:56|usa_0079|DOW|29|202503|202503|25|201903|202506|25.6|73.63|0|0|0.8|0.49|2.11|1.24|0.94|0.93|0|0|5.84|9.51|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34807901500|20817077065|0|256912405|29.45|0|
2025-06-09 19:41:58|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.69|0|0|0.36|0.28|1.26|0.72|1.58|2.06|0|0|3.13|1.06|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|152882305200|46396980000|0|513587968|48.03|0|
2025-06-09 19:42:01|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.86|0|0|2.92|3.97|2.36|2.01|1.85|1.08|0|0|5.1|4.17|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|96688857500|61506570976|0|346906540|27.68|0|
2025-06-09 19:42:04|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-09 19:42:10|usa_0084|LMT|125|202503|202503|122|199412|202506|19.32|20.81|0|0|1.09|1.59|23.27|16.89|3.23|3.04|0|0|2.29|2.71|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|131359040200|112264060000|0|610025171|481.82|0|
2025-06-09 19:42:14|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.2|0|0|1.75|2.89|1.26|1.81|1.09|1.71|0|0|6.34|3.61|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177633335600|89955802209|0|406450680|115.77|0|
2025-06-09 19:42:21|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|24.02|0|0|2.35|3.65|2.43|3.13|0.62|0.69|0|0|0.32|0.39|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180051798400|154572427233|0|1119134072|409.47|0|
2025-06-09 19:42:26|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-09 19:42:31|usa_0090|EOG|145|202503|202503|138|199012|202506|202.99|10.65|0|0|4.73|2.76|3.29|2.12|0.39|0.16|0|0|0.96|3.28|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|60392007400|63296868192|0|417094621|114.83|0|
2025-06-09 19:42:35|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|38.75|0|0|2.22|6.12|2.25|2.81|0.51|0.32|0|0|0.27|0.57|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|154777555000|142812292000|0|726690376|199.57|0|
2025-06-09 19:42:40|usa_0092|MCK|124|202503|202503|121|199503|202506|103.05|27.45|0|0|0.21|0.25|3.29|4.73|-2.98|-2.73|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|89454250000|88620000000|0|709363138|708.96|0|
2025-06-09 19:42:44|usa_0093|FDX|165|202412|202412|162|198409|202503|37.04|13.68|0|0|0.71|0.61|2.34|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-09 19:42:49|usa_0094|CAT|165|202503|202503|142|198912|202506|27.5|17.5|0|0|0.91|2.75|3.21|9.35|2.42|2.14|0|0|2.27|1.57|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|201214805300|169104006200|0|901076717|359|0|
2025-06-09 19:42:54|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.65|0|0|2.93|3.39|1.58|1.26|1.78|1.08|0|0|3.49|3.57|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|82879133200|70898023917|0|349164537|179.13|0|
2025-06-09 19:42:58|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.99|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-35977166800|53735594140|0|230173727|79.81|0|
2025-06-09 19:43:02|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-09 19:43:07|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|24.06|0|0|5.54|7.24|3.27|3.19|0.23|0.26|0|0|2.15|2.08|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|158021758100|153546586752|0|606908333|990.48|0|
2025-06-09 19:43:10|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.7|0|0|3.35|3.6|2.11|1.71|0.9|0.76|0|0|2.73|2.08|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64737974000|64582254261|0|343608317|90.27|0|
2025-06-09 19:43:16|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.73|0|0|1.89|1.93|1.99|2.01|1.93|0.65|0|0|1.18|1.2|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115158864100|76293131824|0|1021434004|199.22|0|
2025-06-09 19:43:20|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|26.99|0|0|2.46|5.88|2.3|2.98|1.24|1.8|0|0|3.63|3|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|246363820200|148324370755|0|970327551|72.05|0|
2025-06-09 19:43:25|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:43:26|usa_0104|PSX|58|202503|202503|53|201203|202506|15.88|26.61|0|0|0.36|0.35|1.8|1.74|0.49|0.69|0|0|3.35|3.98|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|64959997600|47605565920|0|379982785|116.8|0|
2025-06-09 19:43:28|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:43:30|usa_0107|ADP|165|202503|202503|144|198906|202506|25.27|32.7|0|0|3.5|6.86|7.51|22.15|0.28|0.68|0|0|1.71|1.84|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|133962197600|129803552550|0|493425267|319.5|0|
2025-06-09 19:43:34|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-09 19:43:37|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.26|0|0|1.12|1.57|2.83|3.35|0.4|0.43|0|0|2.17|2.07|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|82573181400|74555096436|0|296284157|277.78|0|
2025-06-09 19:43:42|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.88|0|0|2.18|3.15|2.24|1.8|1.64|1.61|0|0|4.01|4.79|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95656131800|47546220000|0|321897222|55.74|0|
2025-06-09 19:43:48|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:43:49|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|18.1|0|0|1.71|2.26|42.13|40.04|1.11|6.58|0|0|3.05|3.73|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|51121026800|44088530950|0|324362145|132.85|0|
2025-06-09 19:43:54|usa_0113|AMT|113|202503|202503|74|200612|202506|98.55|54.92|0|0|15.4|9.47|8.94|28.22|3.01|10.43|0|0|1.95|3.08|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|140658193000|99748522468|0|570993296|213.08|0|
2025-06-09 19:43:57|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.08|0|0|1.98|4.08|3.82|3.67|0.58|0.74|0|0|2.66|1.68|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|81818375000|70734375000|0|375193828|125.75|0|
2025-06-09 19:44:02|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.26|0|0|1.97|3.51|2.11|2.88|1.44|2.03|0|0|5.15|3.27|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|166781087100|97548665544|0|463353894|88.665|0|
2025-06-09 19:44:08|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-09 19:44:14|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.79|0|0|1.32|0.82|3.24|1.74|0.63|0.73|0|0|1.9|3.24|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23420351800|18089610000|0|303249816|21.01|0|
2025-06-09 19:44:18|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|17|0|0|4.52|2|6.42|2.67|0.09|0.04|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38181383800|39799890000|0|285831279|80.73|0|
2025-06-09 19:44:23|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.33|2.65|2.24|0.93|1.42|0|0|2.05|2.59|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23281663400|15874698294|0|114096363|30.94|0|
2025-06-09 19:44:28|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.77|27.34|0|0|7.72|8.38|8.87|13.51|0.23|0.47|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|175631358000|0|0|0||0|
2025-06-09 19:44:33|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|18.05|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.19|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|27650956000|18940730115|0|225272629|58.65|0|
2025-06-09 19:44:36|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.26|0|0|1.9|6.81|2.69|5.88|2|2.2|0|0|6.57|3.21|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|103668147600|73241202000|0|423756892|60|0|
2025-06-09 19:44:41|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|16.81|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|5|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8815972600|37531790334|0|180933785|106.02|0|
2025-06-09 19:44:45|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|9.08|0|0|0.61|0.54|12.85|2.16|4.75|1.02|0|0|1.63|1.17|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|45381067400|33437835792|0|522085974|51.21|0|
2025-06-09 19:44:50|usa_0128|REGN|141|202503|202503|83|200409|202506|42.25|13.13|0|0|12.98|4.18|6.32|1.89|0.4|0.07|0|0|0.24|0.34|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|46886143900|55814051496|0|821697227|515.76|0|
2025-06-09 19:44:54|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.33|0|0|0.61|0.34|1.77|2.08|0.43|0.76|0|0|1.46|1.86|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|104971576900|84436251270|0|544633774|312.99|0|
2025-06-09 19:45:00|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:45:01|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|28.55|0|0|2.87|5.27|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51007598500|39922655448|0|277251993|143.34|0|
2025-06-09 19:45:05|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.6|0|0|0.99|1.32|1.34|2.16|0.25|0.28|0|0|2.77|1.57|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-20631385100|60780918000|0|291719652|268.23|0|
2025-06-09 19:45:10|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-09 19:45:15|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|13.11|0|0|0.28|0.16|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29745054900|7781875800|0|693795268|11.8|0|
2025-06-09 19:45:21|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:45:22|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.8|0|0|4.89|7.92|4.78|3.99|0.44|0.8|0|0|0.88|1.18|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|99909637800|160604634432|0|650382280|88.44|0|
2025-06-09 19:45:26|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.21|0|0|1.99|4.33|2.4|4.95|1.05|1.57|0|0|1.98|1.56|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|78529534400|60273145202|0|473052605|32.085|0|
2025-06-09 19:45:31|usa_0138|JCI|165|202503|202503|139|199009|202506|31.99|27.62|0|0|0.79|3.25|1.51|4.31|0.61|0.63|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|78716729300|68147378388|0|476706767|103.56|0|
2025-06-09 19:45:46|usa_0139|NOC|165|202503|202503|138|199012|202506|18.92|19.39|0|0|0.87|1.78|2.69|4.72|0.82|0.95|0|0|2.41|1.73|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|82921900400|70767675200|0|483652761|491.2|0|
2025-06-09 19:45:51|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.11|0|0|3.01|2.26|2.46|1.22|0.88|1.37|0|0|1.69|3|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-76807390600|28567396752|0|165894690|98.96|0|
2025-06-09 19:45:56|usa_0141|NSC|165|202503|202503|162|198412|202506|19.46|17.14|0|0|2.49|4.69|2.15|3.9|0.79|1.19|0|0|2.41|2.15|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|72743466500|56563774150|0|312336963|250.9|0|
2025-06-09 19:46:02|usa_0142|ETN|165|202503|202503|150|198712|202506|17|32.98|0|0|1.25|5.13|2.35|6.91|0.66|0.54|0|0|2.38|1.21|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|137878385000|127900318000|0|770424513|326.86|0|
2025-06-09 19:46:08|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|40.75|0|0|2.35|5.2|2.9|4.24|0.71|1.08|0|0|2.18|2.53|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|78594716300|62385815586|0|354869289|280.33|0|
2025-06-09 19:46:12|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-09 19:46:15|usa_0145|PPG|165|202503|202503|142|198912|202506|23.96|24.35|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31091373700|25811585628|0|206605780|113.72|0|
2025-06-09 19:46:22|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.79|0|0|2.36|4.66|6.68|22.43|0.89|2.55|0|0|1.81|2.38|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80016687000|72690227480|0|290266911|247.78|0|
2025-06-09 19:46:26|usa_0147|VLO|165|202503|202503|138|199012|202506|22.81|45.46|0|0|0.3|0.32|1.39|1.72|0.56|0.46|0|0|2.25|3.42|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|49245002900|40289726400|0|371723071|128.64|0|
2025-06-09 19:46:32|usa_0148|ADM|164|202503|202503|140|199006|202506|19.02|17.1|0|0|0.52|0.28|1.48|1.04|0.49|0.5|0|0|1.8|4.22|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33213939000|22994656473|0|146449743|47.89|0|
2025-06-09 19:46:36|usa_0149|SYK|165|202503|202503|142|198912|202506|74.97|51.7|0|0|3.75|6.36|5.79|6.99|0.44|0.8|0|0|0.69|0.86|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|161081283500|146208647442|0|500490059|382.58|0|
2025-06-09 19:46:41|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|27.32|0|0|2.36|4.41|4.97|7.81|0.72|1.46|0|0|2.4|1.46|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|132460321300|109848713160|0|420530519|222.96|0|
2025-06-09 19:46:46|usa_0151|ALL|133|202503|202503|126|199312|202506|15.77|13.71|0|0|0.83|0.82|1.53|2.65|0.25|0.37|0|0|2.25|1.87|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|57800929100|53198036098|0|266345228|200.66|0|
2025-06-09 19:46:52|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.26|0|0|2.16|4.87|4.98|8.53|0.73|0.86|0|0|1.31|0.91|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82191975000|75669512940|0|318131357|266.9|0|
2025-06-09 19:46:57|usa_0154|CAH|164|202503|202503|149|198803|202506|25.15|24.01|0|0|0.22|0.17|3.28|16|0.61|-2.6|0|0|1.45|1.31|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|42328718700|36713229520|0|350028761|153.89|0|
2025-06-09 19:47:03|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-09 19:47:04|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-09 19:47:09|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.96|0|0|2.43|2.4|3.31|1.96|0.71|0.76|0|0|1.47|2.3|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|68299053500|49494231906|0|601095530|172.69|0|
2025-06-09 19:47:14|usa_0158|MU|163|202412|202412|143|198906|202503|27.56|22.74|0|0|2.49|3.41|2.17|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-09 19:47:19|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.41|10.83|6.95|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|109485938600|114692438174|0|852735930|446.33|0|
2025-06-09 19:47:24|usa_0160|LUV|165|202503|202503|162|198412|202506|28.22|39.61|0|0|1.35|0.75|2.34|2.05|0.51|0.71|0|0|0.51|2.14|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|17521107000|19323674279|0|411215266|33.67|0|
2025-06-09 19:47:28|usa_0161|AFL|165|202503|202503|162|198412|202506|13.69|16.03|0|0|1.28|3.34|2.22|2.11|0.23|0.29|0|0|1.68|2.11|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-8700926400|55659781800|0|203093776|102.6|0|
2025-06-09 19:47:34|usa_0162|GLW|165|202503|202503|138|199012|202506|54.92|98.1|0|0|3.47|3.24|3.03|4.08|0.47|0.68|0|0|1.96|2.2|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|49721664700|43540299640|0|272791193|51.01|0|
2025-06-09 19:47:39|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.06|0|0|11.09|15.41|3.46|3.59|0.14|0.13|0|0|1.72|3.9|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|100725107000|96745607900|0|568066112|269|0|
2025-06-09 19:47:42|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:09:38|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.97|0|0|2.98|7.55|9.67|44.46|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3076731855400|2970159911725|0|10867072705|198.815|0|
2025-06-11 22:09:43|usa_0001|XOM|165|202503|202503|142|198912|202506|16.72|14.5|0|0|1.02|1.41|2.52|1.79|0.22|0.14|0|0|3.07|3.59|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|489680472100|471129713616|0|1724233375|109.32|0|
2025-06-11 22:09:48|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.25|36.54|0|0|8.21|13.08|8.49|10.92|0.33|0.13|0|0|1.6|0.69|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3463402573400|3515455842558|0|10123247450|472.89|0|
2025-06-11 22:09:53|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|17.27|0|0|3.52|4.22|5.14|4.78|0.31|0.67|0|0|2.29|3.23|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|389901167800|373569506250|0|1210022599|155.29|0|
2025-06-11 22:09:58|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.01|0|0|2.44|2.53|1.54|1.61|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|840048791200|1053415747337|0|2505428087|488.295|0|
2025-06-11 22:10:02|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.46|0|0|2.65|3.12|2|1.5|2.3|1.04|0|0|2.68|2.13|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|102251062100|244462638685|0|1168593251|74.95|0|
2025-06-11 22:10:07|usa_0006|GE|165|202503|202503|142|198912|202506|13.86|38.17|0|0|1.25|6.73|2.22|13.6|3.14|1.02|0|0|2.45|0.6|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|264448557200|261744590970|0|1371116787|245.45|0|
2025-06-11 22:10:12|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.2|0|0|2.36|4.44|1.44|2.26|1.73|1.34|0|0|2.68|1.88|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|424825303300|747320816231|0|2115411216|268.91|0|
2025-06-11 22:10:17|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.74|0|0|2.65|4.76|5.39|7.38|0.7|0.65|0|0|2.33|2.51|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|407864219300|380179208010|0|1192503691|162.155|0|
2025-06-11 22:10:22|usa_0009|PFE|165|202503|202503|138|199012|202506|25.11|17.75|0|0|3.89|2.24|4.62|1.54|0.48|0.68|0|0|3.11|6.94|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182428384100|139225650000|0|1105489043|24.49|0|
2025-06-11 22:10:26|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.55|0|0|1.1|1.35|2.03|1.68|0.27|0.2|0|0|3.64|4.61|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|274156200000|250845560000|0|1239560547|144.83|0|
2025-06-11 22:10:28|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.97|0|0|2.98|7.55|9.67|44.46|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3076731855400|2970159911725|0|10867072705|198.815|0|
2025-06-11 22:10:31|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.41|0|0|1.42|1.37|3.7|1.83|2.01|1.43|0|0|4.92|6.17|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|328770328700|184418989326|0|653926603|43.74|0|
2025-06-11 22:10:33|usa_0001|XOM|165|202503|202503|142|198912|202506|16.72|14.5|0|0|1.02|1.41|2.52|1.79|0.22|0.14|0|0|3.07|3.59|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|489680472100|471129713616|0|1724233375|109.32|0|
2025-06-11 22:10:36|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.44|0|0|2.44|2.31|2.85|2.06|0.5|0.41|0|0|0.97|0.79|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|254910418200|215009237217|0|1305804684|119.53|0|
2025-06-11 22:10:37|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.25|36.54|0|0|8.21|13.08|8.49|10.92|0.33|0.13|0|0|1.6|0.69|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3463402573400|3515455842558|0|10123247450|472.89|0|
2025-06-11 22:10:43|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|17.27|0|0|3.52|4.22|5.14|4.78|0.31|0.67|0|0|2.29|3.23|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|389901167800|373569506250|0|1210022599|155.29|0|
2025-06-11 22:10:42|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.38|0|0|1.38|1.66|1.98|1.97|0.89|1.22|0|0|4.7|3.92|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|341870014500|203886240770|0|911831623|28.335|0|
2025-06-11 22:10:47|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.01|0|0|2.44|2.53|1.54|1.61|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|840048791200|1053415747337|0|2505428087|488.295|0|
2025-06-11 22:10:48|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.69|0|0|4.09|3.19|6.07|4.17|0.46|0.72|0|0|3.02|3.93|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|229953396300|202079093704|0|1164850040|80.315|0|
2025-06-11 22:10:51|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.46|0|0|2.65|3.12|2|1.5|2.3|1.04|0|0|2.68|2.13|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|102251062100|244462638685|0|1168593251|74.95|0|
2025-06-11 22:10:52|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.31|0|0|3.34|3.4|1.83|1.22|1.67|1.17|0|0|2.85|2.32|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|48617293300|338200389055|0|1672874864|44.735|0|
2025-06-11 22:10:56|usa_0006|GE|165|202503|202503|142|198912|202506|13.86|38.17|0|0|1.25|6.73|2.22|13.6|3.14|1.02|0|0|2.45|0.6|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|264448557200|261744590970|0|1371116787|245.45|0|
2025-06-11 22:10:58|usa_0016|KO|165|202503|202503|142|198912|202506|31.22|28.84|0|0|4.81|6.64|9.59|11.84|1|1.87|0|0|2.3|2.73|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|348289695700|310296880000|0|1043847940|72.095|0|
2025-06-11 22:11:02|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:11:00|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.2|0|0|2.36|4.44|1.44|2.26|1.73|1.34|0|0|2.68|1.88|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|424825303300|747320816231|0|2115411216|268.91|0|
2025-06-11 22:11:03|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.39|0|0|1.83|1.85|1.44|0.75|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-18019739400|146458338086|0|916181531|78.415|0|
2025-06-11 22:11:06|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.74|0|0|2.65|4.76|5.39|7.38|0.7|0.65|0|0|2.33|2.51|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|407864219300|380179208010|0|1192503691|162.155|0|
2025-06-11 22:11:09|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-11 22:11:11|usa_0009|PFE|165|202503|202503|138|199012|202506|25.11|17.75|0|0|3.89|2.24|4.62|1.54|0.48|0.68|0|0|3.11|6.94|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182428384100|139225650000|0|1105489043|24.49|0|
2025-06-11 22:11:13|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.68|3.42|0.9|0.19|0.5|0|0|1.79|2.42|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|132072960000|90249780000|0|1491527001|20.69|0|
2025-06-11 22:11:15|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.55|0|0|1.1|1.35|2.03|1.68|0.27|0.2|0|0|3.64|4.61|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|274156200000|250845560000|0|1239560547|144.83|0|
2025-06-11 22:11:19|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|23.02|0|0|17.98|4.8|7.46|7.1|0.68|1.3|0|0|3.29|2.84|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|153886154600|136115850000|0|945975001|109.33|0|
2025-06-11 22:11:20|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.41|0|0|1.42|1.37|3.7|1.83|2.01|1.43|0|0|4.92|6.17|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|328770328700|184418989326|0|653926603|43.74|0|
2025-06-11 22:11:23|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.65|0|0|2.46|1.1|2.7|1.52|0.68|1.14|0|0|1.65|3.58|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|224185532900|131799268480|0|720958318|35.2|0|
2025-06-11 22:11:24|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.44|0|0|2.44|2.31|2.85|2.06|0.5|0.41|0|0|0.97|0.79|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|254910418200|215009237217|0|1305804684|119.53|0|
2025-06-11 22:11:29|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.78|0|0|8.2|6.1|6.87|6.23|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2083824582200|2156236225000|0|7557468187|177.395|0|
2025-06-11 22:11:29|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.38|0|0|1.38|1.66|1.98|1.97|0.89|1.22|0|0|4.7|3.92|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|341870014500|203886240770|0|911831623|28.335|0|
2025-06-11 22:11:32|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.94|0|0|6.41|6.15|5.16|6.29|0.05|0.03|0|0|0.33|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2100934581500|2173921750000|0|4980746696|178.85|0|
2025-06-11 22:11:34|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.69|0|0|4.09|3.19|6.07|4.17|0.46|0.72|0|0|3.02|3.93|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|229953396300|202079093704|0|1164850040|80.315|0|
2025-06-11 22:11:35|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.45|0|0|1.62|4.2|5.63|9.73|1.62|2.35|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|302627516800|261643730832|0|1025662295|281.52|0|
2025-06-11 22:11:38|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.31|0|0|3.34|3.4|1.83|1.22|1.67|1.17|0|0|2.85|2.32|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|48617293300|338200389055|0|1672874864|44.735|0|
2025-06-11 22:11:40|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.11|0|0|2.19|1.95|7.7|9.69|1.44|2.64|0|0|2.18|4.22|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|220825410500|178393890000|0|1084894603|129.93|0|
2025-06-11 22:11:43|usa_0016|KO|165|202503|202503|142|198912|202506|31.22|28.84|0|0|4.81|6.64|9.59|11.84|1|1.87|0|0|2.3|2.73|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|348289695700|310296880000|0|1043847940|72.095|0|
2025-06-11 22:11:47|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:11:46|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.72|0|0|4.43|3.52|104.18|7.4|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2269033445800|2262373210000|0|9149231132|213.17|0|
2025-06-11 22:11:48|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.39|0|0|1.83|1.85|1.44|0.75|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-18019739400|146458338086|0|916181531|78.415|0|
2025-06-11 22:11:49|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.3|38.86|0|0|5.39|8.48|14.63|27.75|0.95|5.75|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|543168854000|0|0|0||0|
2025-06-11 22:11:54|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-11 22:11:53|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-11 22:11:59|usa_0030|V|76|202503|202503|67|200809|202506|34.26|37.6|0|0|13.55|19.87|8.24|19.29|0.36|0.55|0|0|0.66|0.61|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|718031277700|718610711105|0|2023550777|374.15|0|
2025-06-11 22:11:59|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.68|3.42|0.9|0.19|0.5|0|0|1.79|2.42|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|132072960000|90249780000|0|1491527001|20.69|0|
2025-06-11 22:12:02|usa_0031|WMT|165|202503|202503|141|198912|202503|25.41|41.56|0|0|0.76|1.15|5|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-11 22:12:04|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|23.02|0|0|17.98|4.8|7.46|7.1|0.68|1.3|0|0|3.29|2.84|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|153886154600|136115850000|0|945975001|109.33|0|
2025-06-11 22:12:07|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.82|0|0|4.64|7.44|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|325774274300|285466326896|0|932360791|183.404|0|
2025-06-11 22:12:08|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.65|0|0|2.46|1.1|2.7|1.52|0.68|1.14|0|0|1.65|3.58|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|224185532900|131799268480|0|720958318|35.2|0|
2025-06-11 22:12:10|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.63|0|0|7.7|4.63|9.25|25.28|1.83|9.24|0|0|2.39|3.17|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|206350100900|156910639357|0|850025373|291.845|0|
2025-06-11 22:12:14|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.78|0|0|8.2|6.1|6.87|6.23|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2083824582200|2156236225000|0|7557468187|177.395|0|
2025-06-11 22:12:15|usa_0034|CVS|165|202503|202503|158|198512|202506|23.97|15.68|0|0|0.56|0.22|2.47|1.08|0.48|0.84|0|0|1.51|4.05|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|133527146600|82932330000|0|642343955|65.715|0|
2025-06-11 22:12:17|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.94|0|0|6.41|6.15|5.16|6.29|0.05|0.03|0|0|0.33|0.45|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2100934581500|2173921750000|0|4980746696|178.85|0|
2025-06-11 22:12:20|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|13.02|0|0|1.58|0.7|5.43|2.97|0.52|0.86|0|0|0.89|2.7|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|332691182100|282928100000|0|7655572840|310.91|0|
2025-06-11 22:12:20|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.45|0|0|1.62|4.2|5.63|9.73|1.62|2.35|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|302627516800|261643730832|0|1025662295|281.52|0|
2025-06-11 22:12:24|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.25|0|0|6.74|4.25|8.11|6.32|0.96|0.53|0|0|2|2.16|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|175501740000|175516000000|0|1397942173|159.56|0|
2025-06-11 22:12:25|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.11|0|0|2.19|1.95|7.7|9.69|1.44|2.64|0|0|2.18|4.22|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|220825410500|178393890000|0|1084894603|129.93|0|
2025-06-11 22:12:28|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.1|0|0|2.67|1.4|3.63|2.47|0.48|0.72|0|0|1.99|3.14|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|59324159600|48544171073|0|478342175|35.69|0|
2025-06-11 22:12:30|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.72|0|0|4.43|3.52|104.18|7.4|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2269033445800|2262373210000|0|9149231132|213.17|0|
2025-06-11 22:12:33|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.1|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|192611606500|161206433570|0|1700979167|213.98|0|
2025-06-11 22:12:34|usa_0028|ORCL|165|202412|202412|140|199003|202503|26.3|38.86|0|0|5.39|8.48|14.63|27.75|0.95|5.75|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17307916823|17823000000|0|543168854000|0|0|0||0|
2025-06-11 22:12:37|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-11 22:12:39|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-11 22:12:44|usa_0030|V|76|202503|202503|67|200809|202506|34.26|37.6|0|0|13.55|19.87|8.24|19.29|0.36|0.55|0|0|0.66|0.61|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|718031277700|718610711105|0|2023550777|374.15|0|
2025-06-11 22:12:42|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.59|0|0|2.48|3.3|5.35|17.75|0.72|3.02|0|0|2.82|1.94|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84579593900|79225683894|0|445389778|147.21|0|
2025-06-11 22:12:48|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:12:49|usa_0042|ACT|19|202503|202503|15|202109|202506|6.86|7.84|0|0|3.84|4.45|0.96|1.02|0.17|0.15|0|0|2.07|2.2|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3757498700|5250391125|0|15527650|34.825|0|
2025-06-11 22:12:47|usa_0031|WMT|165|202503|202503|141|198912|202503|25.41|41.56|0|0|0.76|1.15|5|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-11 22:12:52|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.82|0|0|4.64|7.44|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|325774274300|285466326896|0|932360791|183.404|0|
2025-06-11 22:12:50|usa_0043|BMY|153|202503|202503|138|199012|202506|28.68|18.79|0|0|3.75|2.14|6.25|5.87|0.62|2.86|0|0|3.47|4.86|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|139680987600|102131956160|0|749336967|50.18|0|
2025-06-11 22:12:55|usa_0044|MO|165|202503|202503|142|198912|202506|10.9|10.04|0|0|2.98|5.04|7.47|27.6|0.89|-7.42|0|0|5.32|6.74|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120024497400|101032322544|0|476382964|59.94|0|
2025-06-11 22:12:55|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.63|0|0|7.7|4.63|9.25|25.28|1.83|9.24|0|0|2.39|3.17|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|206350100900|156910639357|0|850025373|291.845|0|
2025-06-11 22:13:00|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.7|13.14|0|0|9.43|1.98|3.76|1.15|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|23552551600|19502080000|0|219222083|133.12|0|
2025-06-11 22:13:00|usa_0034|CVS|165|202503|202503|158|198512|202506|23.97|15.68|0|0|0.56|0.22|2.47|1.08|0.48|0.84|0|0|1.51|4.05|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|133527146600|82932330000|0|642343955|65.715|0|
2025-06-11 22:13:04|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.33|0|0|2.48|5.65|3.15|8.41|0.99|2.05|0|0|2.06|2.37|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|166818971000|135186504480|0|713948641|225.69|0|
2025-06-11 22:13:05|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|13.02|0|0|1.58|0.7|5.43|2.97|0.52|0.86|0|0|0.89|2.7|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|332691182100|282928100000|0|7655572840|310.91|0|
2025-06-11 22:13:09|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.9|81.49|0|0|4.52|5.92|32.74|238.22|4.99|49.22|0|0|3.76|3.33|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|399488368500|338253060042|0|1261022347|191.505|0|
2025-06-11 22:13:10|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.25|0|0|6.74|4.25|8.11|6.32|0.96|0.53|0|0|2|2.16|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|175501740000|175516000000|0|1397942173|159.56|0|
2025-06-11 22:13:14|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.1|0|0|2.67|1.4|3.63|2.47|0.48|0.72|0|0|1.99|3.14|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|59324159600|48544171073|0|478342175|35.69|0|
2025-06-11 22:13:13|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.64|0|0|3.72|8.45|5.73|153.06|-0.73|-11.27|0|0|1.85|2.31|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|252504274100|215782568206|0|930022506|301.78|0|
2025-06-11 22:13:19|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:13:20|usa_0050|MA|92|202503|202503|77|200603|202506|44.5|41.44|0|0|11.74|18.74|28.39|80.45|0.98|2.82|0|0|0.44|0.61|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|546283721200|537693930810|0|1318533992|590.99|0|
2025-06-11 22:13:19|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.1|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|192611606500|161206433570|0|1700979167|213.98|0|
2025-06-11 22:13:24|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-11 22:13:24|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-11 22:13:29|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-11 22:13:29|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.59|0|0|2.48|3.3|5.35|17.75|0.72|3.02|0|0|2.82|1.94|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84579593900|79225683894|0|445389778|147.21|0|
2025-06-11 22:13:34|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:13:35|usa_0042|ACT|19|202503|202503|15|202109|202506|6.86|7.84|0|0|3.84|4.45|0.96|1.02|0.17|0.15|0|0|2.07|2.2|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3757498700|5250391125|0|15527650|34.825|0|
2025-06-11 22:13:33|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.87|0|0|1.17|1.96|1.72|1.81|0.76|0.36|0|0|3.05|3.34|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|131655543800|117883845800|0|751401584|93.38|0|
2025-06-11 22:13:36|usa_0043|BMY|153|202503|202503|138|199012|202506|28.68|18.79|0|0|3.75|2.14|6.25|5.87|0.62|2.86|0|0|3.47|4.86|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|139680987600|102131956160|0|749336967|50.18|0|
2025-06-11 22:13:38|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.96|0|0|1.53|3.77|3.93|8.32|0.77|1.88|0|0|2.16|1.98|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|168884328800|145156359794|0|875892993|225.86|0|
2025-06-11 22:13:41|usa_0044|MO|165|202503|202503|142|198912|202506|10.9|10.04|0|0|2.98|5.04|7.47|27.6|0.89|-7.42|0|0|5.32|6.74|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120024497400|101032322544|0|476382964|59.94|0|
2025-06-11 22:13:44|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.97|2.04|1.17|0.93|0.21|0|0|3|1.9|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|22899934200|48984063560|0|319181667|84.4|0|
2025-06-11 22:13:46|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.7|13.14|0|0|9.43|1.98|3.76|1.15|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|23552551600|19502080000|0|219222083|133.12|0|
2025-06-11 22:13:48|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-11 22:13:51|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.33|0|0|2.48|5.65|3.15|8.41|0.99|2.05|0|0|2.06|2.37|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|166818971000|135186504480|0|713948641|225.69|0|
2025-06-11 22:13:56|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.9|81.49|0|0|4.52|5.92|32.74|238.22|4.99|49.22|0|0|3.76|3.33|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|399488368500|338253060042|0|1261022347|191.505|0|
2025-06-11 22:13:53|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.95|0|0|5.2|2.5|4.64|1.29|1.67|1.28|0|0|3.17|4.5|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18412168600|68996218368|0|322779630|44.22|0|
2025-06-11 22:13:59|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.55|0|0|16.07|3.7|5.95|7.25|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|38254650400|36067700000|0|434433174|77.9|0|
2025-06-11 22:13:58|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.64|0|0|3.72|8.45|5.73|153.06|-0.73|-11.27|0|0|1.85|2.31|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|252504274100|215782568206|0|930022506|301.78|0|
2025-06-11 22:14:05|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:14:03|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.95|34.57|0|0|3.78|2.99|9.16|67.38|-0.11|-2.04|0|0|1.65|2.52|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116468352000|108404842000|0|1115976359|95.41|0|
2025-06-11 22:14:05|usa_0050|MA|92|202503|202503|77|200603|202506|44.5|41.44|0|0|11.74|18.74|28.39|80.45|0.98|2.82|0|0|0.44|0.61|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|546283721200|537693930810|0|1318533992|590.99|0|
2025-06-11 22:14:08|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|20.89|0|0|2.1|3.16|3.75|6.72|3.34|1.69|0|0|1.61|0.98|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|210229387300|209694840355|0|773320434|299.09|0|
2025-06-11 22:14:11|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:14:09|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-11 22:14:13|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-11 22:14:12|usa_0062|LLY|165|202503|202503|142|198912|202506|34.33|65.81|0|0|5.31|14.91|11.68|46.06|0.92|2.44|0|0|2.62|0.69|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|760020479700|726048114800|0|3663699541|808.76|0|
2025-06-11 22:14:18|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.87|0|0|1.17|1.96|1.72|1.81|0.76|0.36|0|0|3.05|3.34|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|131655543800|117883845800|0|751401584|93.38|0|
2025-06-11 22:14:18|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.55|0|0|2.5|5.58|3.45|4.82|0.5|0.27|0|0|2.08|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|240015363600|235365176416|0|834999134|135.28|0|
2025-06-11 22:14:22|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.96|0|0|1.53|3.77|3.93|8.32|0.77|1.88|0|0|2.16|1.98|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|168884328800|145156359794|0|875892993|225.86|0|
2025-06-11 22:14:23|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-11 22:14:29|usa_0065|UPS|105|202503|202503|102|199912|202506|34.68|14.75|0|0|1.7|0.95|20.34|5.47|3.71|1.36|0|0|2.67|6.46|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|103090902600|85749502520|0|576090412|101.2|0|
2025-06-11 22:14:28|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.97|2.04|1.17|0.93|0.21|0|0|3|1.9|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|22899934200|48984063560|0|319181667|84.4|0|
2025-06-11 22:14:32|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-11 22:14:33|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-11 22:14:37|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.59|0|0|1.5|1.57|1.8|2.13|0.69|0.62|0|0|1.51|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27333604100|24619916771|0|220454566|54.645|0|
2025-06-11 22:14:38|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.95|0|0|5.2|2.5|4.64|1.29|1.67|1.28|0|0|3.17|4.5|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18412168600|68996218368|0|322779630|44.22|0|
2025-06-11 22:14:39|usa_0070|CL|165|202503|202503|162|198412|202506|28.87|26.02|0|0|2.62|3.79|67.54|205.64|-16.49|22.78|0|0|2.1|2.19|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|82037024000|74647795411|0|438096118|92.11|0|
2025-06-11 22:14:42|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.55|0|0|16.07|3.7|5.95|7.25|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|38254650400|36067700000|0|434433174|77.9|0|
2025-06-11 22:14:44|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.9|0|0|1.86|2.45|2|3.36|0.67|0.76|0|0|2.45|2.74|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|105078387500|86722431405|0|474249462|66.975|0|
2025-06-11 22:14:46|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.95|34.57|0|0|3.78|2.99|9.16|67.38|-0.11|-2.04|0|0|1.65|2.52|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116468352000|108404842000|0|1115976359|95.41|0|
2025-06-11 22:14:48|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.92|0|0|4|11.44|5.15|11.07|0.36|0.78|0|0|1.58|2.69|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|191617821100|181663650000|0|1388732849|199.85|0|
2025-06-11 22:14:51|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|20.89|0|0|2.1|3.16|3.75|6.72|3.34|1.69|0|0|1.61|0.98|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|210229387300|209694840355|0|773320434|299.09|0|
2025-06-11 22:14:56|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:14:53|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.52|0|0|0.21|0.23|1.71|0.95|2.79|3.48|0|0|6.98|7.04|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|162220417300|42370113613|0|1089344486|10.655|0|
2025-06-11 22:14:57|usa_0062|LLY|165|202503|202503|142|198912|202506|34.33|65.81|0|0|5.31|14.91|11.68|46.06|0.92|2.44|0|0|2.62|0.69|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|760020479700|726048114800|0|3663699541|808.76|0|
2025-06-11 22:14:59|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.23|0|0|2|1.59|2.03|1.67|0.81|0.71|0|0|3.69|2.05|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|74068266900|42250938015|0|451891258|44.85|0|
2025-06-11 22:15:04|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-11 22:15:04|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.55|0|0|2.5|5.58|3.45|4.82|0.5|0.27|0|0|2.08|1.69|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|240015363600|235365176416|0|834999134|135.28|0|
2025-06-11 22:15:08|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.43|0|0|6.08|8.69|16.06|20.32|6.36|9.5|0|0|4.8|5.23|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|76594406300|52123544000|0|266088256|159.68|0|
2025-06-11 22:15:09|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-11 22:15:13|usa_0065|UPS|105|202503|202503|102|199912|202506|34.68|14.75|0|0|1.7|0.95|20.34|5.47|3.71|1.36|0|0|2.67|6.46|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|103090902600|85749502520|0|576090412|101.2|0|
2025-06-11 22:15:12|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-11 22:15:17|usa_0079|DOW|29|202503|202503|25|201903|202506|25.74|76.7|0|0|0.8|0.51|2.11|1.29|0.94|0.93|0|0|5.82|9.13|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|36327654200|21686516956|0|267684151|30.68|0|
2025-06-11 22:15:17|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-11 22:15:20|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.95|0|0|0.36|0.29|1.26|0.74|1.58|2.06|0|0|3.13|1.02|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154285999900|48169590000|0|518304130|49.865|0|
2025-06-11 22:15:22|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.59|0|0|1.5|1.57|1.8|2.13|0.69|0.62|0|0|1.51|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27333604100|24619916771|0|220454566|54.645|0|
2025-06-11 22:15:23|usa_0082|KMI|62|202503|202503|57|201103|202506|88.48|23.73|0|0|2.92|3.94|2.36|2|1.85|1.08|0|0|5.1|4.2|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|94999549400|61173262246|0|350187487|27.53|0|
2025-06-11 22:15:24|usa_0070|CL|165|202503|202503|162|198412|202506|28.87|26.02|0|0|2.62|3.79|67.54|205.64|-16.49|22.78|0|0|2.1|2.19|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|82037024000|74647795411|0|438096118|92.11|0|
2025-06-11 22:15:25|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-11 22:15:29|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.9|0|0|1.86|2.45|2|3.36|0.67|0.76|0|0|2.45|2.74|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|105078387500|86722431405|0|474249462|66.975|0|
2025-06-11 22:15:31|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.73|0|0|1.09|1.51|23.27|16.01|3.23|3.04|0|0|2.29|2.86|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|130236762400|106406440000|0|571091645|456.68|0|
2025-06-11 22:15:32|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.92|0|0|4|11.44|5.15|11.07|0.36|0.78|0|0|1.58|2.69|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|191617821100|181663650000|0|1388732849|199.85|0|
2025-06-11 22:15:36|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.3|0|0|1.75|2.91|1.26|1.82|1.09|1.71|0|0|6.34|3.59|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178488318400|90406474795|0|407189234|116.35|0|
2025-06-11 22:15:38|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.52|0|0|0.21|0.23|1.71|0.95|2.79|3.48|0|0|6.98|7.04|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|162220417300|42370113613|0|1089344486|10.655|0|
2025-06-11 22:15:42|usa_0086|TMO|165|202503|202503|142|198912|202506|30.88|24.35|0|0|2.35|3.7|2.43|3.17|0.62|0.69|0|0|0.32|0.39|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|184823321300|156705267768|0|1127769387|415.12|0|
2025-06-11 22:15:43|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.23|0|0|2|1.59|2.03|1.67|0.81|0.71|0|0|3.69|2.05|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|74068266900|42250938015|0|451891258|44.85|0|
2025-06-11 22:15:48|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-11 22:15:47|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-11 22:15:52|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.43|0|0|6.08|8.69|16.06|20.32|6.36|9.5|0|0|4.8|5.23|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|76594406300|52123544000|0|266088256|159.68|0|
2025-06-11 22:15:53|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.13|0|0|4.73|2.89|3.29|2.22|0.39|0.16|0|0|0.95|3.14|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|62482371600|66132907440|0|454170737|119.975|0|
2025-06-11 22:15:56|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-11 22:15:57|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|39.77|0|0|2.22|6.28|2.25|2.88|0.51|0.32|0|0|0.27|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|159500974400|146554880000|0|769094554|204.8|0|
2025-06-11 22:16:02|usa_0079|DOW|29|202503|202503|25|201903|202506|25.74|76.7|0|0|0.8|0.51|2.11|1.29|0.94|0.93|0|0|5.82|9.13|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|36327654200|21686516956|0|267684151|30.68|0|
2025-06-11 22:16:02|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.78|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|88450500000|89705000000|0|719375875|717.64|0|
2025-06-11 22:16:04|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.95|0|0|0.36|0.29|1.26|0.74|1.58|2.06|0|0|3.13|1.02|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154285999900|48169590000|0|518304130|49.865|0|
2025-06-11 22:16:06|usa_0082|KMI|62|202503|202503|57|201103|202506|88.48|23.73|0|0|2.92|3.94|2.36|2|1.85|1.08|0|0|5.1|4.2|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|94999549400|61173262246|0|350187487|27.53|0|
2025-06-11 22:16:06|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-11 22:16:09|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-11 22:16:12|usa_0094|CAT|165|202503|202503|142|198912|202506|27.5|17.7|0|0|0.91|2.78|3.21|9.45|2.42|2.14|0|0|2.27|1.55|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|203669849600|171056474461|0|907718949|363.145|0|
2025-06-11 22:16:15|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.73|0|0|1.09|1.51|23.27|16.01|3.23|3.04|0|0|2.29|2.86|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|130236762400|106406440000|0|571091645|456.68|0|
2025-06-11 22:16:17|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.56|0|0|2.93|3.37|1.58|1.25|1.78|1.08|0|0|3.49|3.6|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|83187675500|70375579929|0|343256231|177.81|0|
2025-06-11 22:16:19|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.3|0|0|1.75|2.91|1.26|1.82|1.09|1.71|0|0|6.34|3.59|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178488318400|90406474795|0|407189234|116.35|0|
2025-06-11 22:16:22|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.84|0|0|0.7|0.76|0.99|1.93|0.43|0.7|0|0|2.28|2.79|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36312815700|53116163660|0|219572481|78.89|0|
2025-06-11 22:16:25|usa_0086|TMO|165|202503|202503|142|198912|202506|30.88|24.35|0|0|2.35|3.7|2.43|3.17|0.62|0.69|0|0|0.32|0.39|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|184823321300|156705267768|0|1127769387|415.12|0|
2025-06-11 22:16:26|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-11 22:16:31|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|24.15|0|0|5.54|7.27|3.27|3.21|0.23|0.26|0|0|2.15|2.07|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|158463297800|154067462016|0|601321534|993.84|0|
2025-06-11 22:16:30|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-11 22:16:36|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.13|0|0|4.73|2.89|3.29|2.22|0.39|0.16|0|0|0.95|3.14|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|62482371600|66132907440|0|454170737|119.975|0|
2025-06-11 22:16:35|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.59|0|0|3.35|3.58|2.11|1.7|0.9|0.76|0|0|2.73|2.1|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64966913000|64081450251|0|340255924|89.57|0|
2025-06-11 22:16:41|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.84|0|0|1.89|1.94|1.99|2.02|1.93|0.65|0|0|1.18|1.2|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|116989657600|76821615520|0|1040414655|200.6|0|
2025-06-11 22:16:40|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|39.77|0|0|2.22|6.28|2.25|2.88|0.51|0.32|0|0|0.27|0.55|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|159500974400|146554880000|0|769094554|204.8|0|
2025-06-11 22:16:45|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.78|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|88450500000|89705000000|0|719375875|717.64|0|
2025-06-11 22:16:45|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|27.42|0|0|2.47|5.97|2.3|3.03|1.24|1.8|0|0|3.63|2.95|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|247701930400|150691796520|0|986271368|73.2|0|
2025-06-11 22:16:50|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:16:51|usa_0104|PSX|58|202503|202503|53|201203|202506|15.9|27.55|0|0|0.36|0.37|1.8|1.81|0.49|0.69|0|0|3.34|3.84|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|66756795600|49301106624|0|392576107|120.96|0|
2025-06-11 22:16:49|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-11 22:16:54|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:16:54|usa_0094|CAT|165|202503|202503|142|198912|202506|27.5|17.7|0|0|0.91|2.78|3.21|9.45|2.42|2.14|0|0|2.27|1.55|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|203669849600|171056474461|0|907718949|363.145|0|
2025-06-11 22:16:55|usa_0107|ADP|165|202503|202503|142|198912|202506|23.8|31.97|0|0|3.52|6.71|7.85|21.65|0.28|0.68|0|0|1.71|1.88|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|128973407600|126898715615|0|479612561|312.35|0|
2025-06-11 22:17:00|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-11 22:16:59|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.56|0|0|2.93|3.37|1.58|1.25|1.78|1.08|0|0|3.49|3.6|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|83187675500|70375579929|0|343256231|177.81|0|
2025-06-11 22:17:05|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.84|0|0|0.7|0.76|0.99|1.93|0.43|0.7|0|0|2.28|2.79|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36312815700|53116163660|0|219572481|78.89|0|
2025-06-11 22:17:04|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.13|0|0|1.12|1.56|2.83|3.33|0.4|0.43|0|0|2.17|2.09|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|82812054000|74023671960|0|292509839|275.8|0|
2025-06-11 22:17:09|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-11 22:17:10|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.82|0|0|2.18|3.14|2.24|1.8|1.64|1.61|0|0|4.01|4.8|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95519685300|47409740000|0|325086607|55.58|0|
2025-06-11 22:17:15|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:17:14|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|24.15|0|0|5.54|7.27|3.27|3.21|0.23|0.26|0|0|2.15|2.07|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|158463297800|154067462016|0|601321534|993.84|0|
2025-06-11 22:17:16|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|18.1|0|0|1.71|2.26|42.13|40.04|1.11|6.58|0|0|3.05|3.73|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|50951800600|44091849620|0|322290021|132.86|0|
2025-06-11 22:17:18|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.59|0|0|3.35|3.58|2.11|1.7|0.9|0.76|0|0|2.73|2.1|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64966913000|64081450251|0|340255924|89.57|0|
2025-06-11 22:17:24|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.84|0|0|1.89|1.94|1.99|2.02|1.93|0.65|0|0|1.18|1.2|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|116989657600|76821615520|0|1040414655|200.6|0|
2025-06-11 22:17:22|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.26|0|0|15.4|9.53|8.94|28.4|3.01|10.43|0|0|1.95|3.06|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141627239100|100375812782|0|556736062|214.42|0|
2025-06-11 22:17:28|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.26|0|0|1.98|4.1|3.82|3.7|0.58|0.74|0|0|2.66|1.67|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|83747750000|71159062500|0|382953014|126.505|0|
2025-06-11 22:17:28|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|27.42|0|0|2.47|5.97|2.3|3.03|1.24|1.8|0|0|3.63|2.95|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|247701930400|150691796520|0|986271368|73.2|0|
2025-06-11 22:17:34|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:17:35|usa_0104|PSX|58|202503|202503|53|201203|202506|15.9|27.55|0|0|0.36|0.37|1.8|1.81|0.49|0.69|0|0|3.34|3.84|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|66756795600|49301106624|0|392576107|120.96|0|
2025-06-11 22:17:38|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:17:34|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.49|0|0|1.97|3.55|2.11|2.91|1.44|2.03|0|0|5.15|3.24|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|98582847528|0|474544511|89.605|0|
2025-06-11 22:17:39|usa_0107|ADP|165|202503|202503|142|198912|202506|23.8|31.97|0|0|3.52|6.71|7.85|21.65|0.28|0.68|0|0|1.71|1.88|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|128973407600|126898715615|0|479612561|312.35|0|
2025-06-11 22:17:39|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-11 22:17:44|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-11 22:17:46|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|9.28|0|0|1.32|0.86|3.24|1.84|0.63|0.73|0|0|1.9|3.06|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|24477801300|19105590000|0|329424081|22.19|0|
2025-06-11 22:17:47|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.13|0|0|1.12|1.56|2.83|3.33|0.4|0.43|0|0|2.17|2.09|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|82812054000|74023671960|0|292509839|275.8|0|
2025-06-11 22:17:50|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.97|0|0|4.52|1.99|6.42|2.67|0.09|0.04|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38560949100|39750590000|0|280012969|80.63|0|
2025-06-11 22:17:53|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.82|0|0|2.18|3.14|2.24|1.8|1.64|1.61|0|0|4.01|4.8|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95519685300|47409740000|0|325086607|55.58|0|
2025-06-11 22:17:58|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:17:55|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.35|2.65|2.28|0.93|1.42|0|0|2.05|2.55|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|24030898300|16110715140|0|116288677|31.4|0|
2025-06-11 22:17:59|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|18.1|0|0|1.71|2.26|42.13|40.04|1.11|6.58|0|0|3.05|3.73|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|50951800600|44091849620|0|322290021|132.86|0|
2025-06-11 22:18:00|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.77|27.34|0|0|7.72|8.38|8.87|13.51|0.23|0.47|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|175631358000|0|0|0||0|
2025-06-11 22:18:04|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.26|0|0|15.4|9.53|8.94|28.4|3.01|10.43|0|0|1.95|3.06|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141627239100|100375812782|0|556736062|214.42|0|
2025-06-11 22:18:06|usa_0122|LYB|62|202503|202503|54|201112|202506|11.06|18.82|0|0|0.86|0.52|3.4|1.61|0.94|0.92|0|0|4.09|8.81|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28949412000|19751322316|0|245414161|61.16|0|
2025-06-11 22:18:07|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.26|0|0|1.98|4.1|3.82|3.7|0.58|0.74|0|0|2.66|1.67|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|83747750000|71159062500|0|382953014|126.505|0|
2025-06-11 22:18:09|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|31.95|0|0|1.9|6.74|2.69|5.83|2|2.2|0|0|6.57|3.24|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|101714537300|72539307148|0|428433770|59.425|0|
2025-06-11 22:18:13|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.49|0|0|1.97|3.55|2.11|2.91|1.44|2.03|0|0|5.15|3.24|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|98582847528|0|474544511|89.605|0|
2025-06-11 22:18:14|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|16.59|0|0|0.75|0.62|1.03|1.24|0.72|0.75|0|0|2.92|5.07|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8635429200|37036180954|0|179355433|104.62|0|
2025-06-11 22:18:18|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.72|0|0|0.61|0.52|12.84|2.08|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|45857724700|32099277632|0|495756847|49.16|0|
2025-06-11 22:18:17|usa_0116|KR|160|202412|202412|154|198609|202503|37.1|17.98|0|0|0.22|0.33|3.84|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-11 22:18:23|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.2|0|0|12.98|4.2|6.32|1.91|0.4|0.07|0|0|0.24|0.34|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|50158578200|56111648521|0|843682779|518.51|0|
2025-06-11 22:18:23|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|9.28|0|0|1.32|0.86|3.24|1.84|0.63|0.73|0|0|1.9|3.06|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|24477801300|19105590000|0|329424081|22.19|0|
2025-06-11 22:18:29|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.97|0|0|4.52|1.99|6.42|2.67|0.09|0.04|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|38560949100|39750590000|0|280012969|80.63|0|
2025-06-11 22:18:28|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.17|0|0|0.61|0.34|1.77|2.06|0.43|0.76|0|0|1.46|1.88|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|105356262200|83678189140|0|558293954|310.18|0|
2025-06-11 22:18:33|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:18:34|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|28.56|0|0|2.87|5.27|16.91|151.98|-0.05|-1.46|0|0|1.69|1.92|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|50754650800|39937973894|0|275685697|143.395|0|
2025-06-11 22:18:33|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.35|2.65|2.28|0.93|1.42|0|0|2.05|2.55|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|24030898300|16110715140|0|116288677|31.4|0|
2025-06-11 22:18:38|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.41|0|0|0.99|1.3|1.34|2.13|0.25|0.28|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-23053405600|59962892000|0|292975541|264.62|0|
2025-06-11 22:18:38|usa_0121|ADBE|157|202412|202412|142|198909|202503|41.77|27.34|0|0|7.72|8.38|8.87|13.51|0.23|0.47|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2355409551|7435000000|0|175631358000|0|0|0||0|
2025-06-11 22:18:43|usa_0122|LYB|62|202503|202503|54|201112|202506|11.06|18.82|0|0|0.86|0.52|3.4|1.61|0.94|0.92|0|0|4.09|8.81|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28949412000|19751322316|0|245414161|61.16|0|
2025-06-11 22:18:43|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-11 22:18:46|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|31.95|0|0|1.9|6.74|2.69|5.83|2|2.2|0|0|6.57|3.24|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|101714537300|72539307148|0|428433770|59.425|0|
2025-06-11 22:18:48|usa_0134|AAL|165|202503|202503|74|200612|202506|14.13|12.28|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29784625600|7290562455|0|634984346|11.055|0|
2025-06-11 22:18:53|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:18:51|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|16.59|0|0|0.75|0.62|1.03|1.24|0.72|0.75|0|0|2.92|5.07|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8635429200|37036180954|0|179355433|104.62|0|
2025-06-11 22:18:54|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.79|0|0|4.89|7.91|4.78|3.98|0.44|0.8|0|0|0.88|1.18|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|99945977200|160550155248|0|638953740|88.41|0|
2025-06-11 22:18:55|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.72|0|0|0.61|0.52|12.84|2.08|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|45857724700|32099277632|0|495756847|49.16|0|
2025-06-11 22:18:59|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.36|0|0|1.99|4.36|2.4|4.99|1.05|1.57|0|0|1.98|1.55|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79243381800|60723996218|0|489974256|32.325|0|
2025-06-11 22:19:01|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.2|0|0|12.98|4.2|6.32|1.91|0.4|0.07|0|0|0.24|0.34|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|50158578200|56111648521|0|843682779|518.51|0|
2025-06-11 22:19:04|usa_0138|JCI|165|202503|202503|139|199009|202506|31.99|27.52|0|0|0.79|3.24|1.51|4.3|0.61|0.63|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|78131067200|67903900887|0|478677057|103.19|0|
2025-06-11 22:19:05|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.17|0|0|0.61|0.34|1.77|2.06|0.43|0.76|0|0|1.46|1.88|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|105356262200|83678189140|0|558293954|310.18|0|
2025-06-11 22:19:12|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:19:10|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.27|0|0|0.87|1.77|2.69|4.69|0.82|0.95|0|0|2.41|1.74|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|82834104200|70338343620|0|448281391|488.22|0|
2025-06-11 22:19:13|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|28.56|0|0|2.87|5.27|16.91|151.98|-0.05|-1.46|0|0|1.69|1.92|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|50754650800|39937973894|0|275685697|143.395|0|
2025-06-11 22:19:15|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|10.92|0|0|3.01|2.23|2.46|1.2|0.88|1.37|0|0|1.69|3.05|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-76656244400|28096854546|0|158419025|97.33|0|
2025-06-11 22:19:16|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.41|0|0|0.99|1.3|1.34|2.13|0.25|0.28|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-23053405600|59962892000|0|292975541|264.62|0|
2025-06-11 22:19:20|usa_0141|NSC|165|202503|202503|162|198412|202506|19.46|17.17|0|0|2.49|4.7|2.15|3.91|0.79|1.19|0|0|2.41|2.15|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73228170000|56674241465|0|319174280|251.39|0|
2025-06-11 22:19:22|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-11 22:19:26|usa_0142|ETN|165|202503|202503|150|198712|202506|17|32.85|0|0|1.25|5.11|2.35|6.88|0.66|0.54|0|0|2.38|1.22|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|135057112000|127395541000|0|749550543|325.57|0|
2025-06-11 22:19:27|usa_0134|AAL|165|202503|202503|74|200612|202506|14.13|12.28|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29784625600|7290562455|0|634984346|11.055|0|
2025-06-11 22:19:31|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:19:31|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|41.03|0|0|2.35|5.23|2.9|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79062059100|62815325892|0|365379106|282.26|0|
2025-06-11 22:19:32|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.79|0|0|4.89|7.91|4.78|3.98|0.44|0.8|0|0|0.88|1.18|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|99945977200|160550155248|0|638953740|88.41|0|
2025-06-11 22:19:37|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-11 22:19:37|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.36|0|0|1.99|4.36|2.4|4.99|1.05|1.57|0|0|1.98|1.55|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79243381800|60723996218|0|489974256|32.325|0|
2025-06-11 22:19:40|usa_0145|PPG|165|202503|202503|142|198912|202506|23.96|24.2|0|0|1.41|1.73|3.8|3.7|0.77|1.05|0|0|2.55|2.41|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31645192500|25652703198|0|204539226|113.02|0|
2025-06-11 22:19:42|usa_0138|JCI|165|202503|202503|139|199009|202506|31.99|27.52|0|0|0.79|3.24|1.51|4.3|0.61|0.63|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|78131067200|67903900887|0|478677057|103.19|0|
2025-06-11 22:19:45|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.69|0|0|2.36|4.64|6.68|22.32|0.89|2.55|0|0|1.81|2.39|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80439134000|72352856580|0|281459097|246.63|0|
2025-06-11 22:19:47|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.27|0|0|0.87|1.77|2.69|4.69|0.82|0.95|0|0|2.41|1.74|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|82834104200|70338343620|0|448281391|488.22|0|
2025-06-11 22:19:50|usa_0147|VLO|165|202503|202503|138|199012|202506|22.82|47.37|0|0|0.3|0.33|1.39|1.79|0.56|0.46|0|0|2.25|3.28|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|50366280800|41987256850|0|384259708|134.06|0|
2025-06-11 22:19:52|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|10.92|0|0|3.01|2.23|2.46|1.2|0.88|1.37|0|0|1.69|3.05|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-76656244400|28096854546|0|158419025|97.33|0|
2025-06-11 22:19:57|usa_0148|ADM|164|202503|202503|140|199006|202506|19.02|17.39|0|0|0.52|0.28|1.49|1.06|0.49|0.5|0|0|1.8|4.15|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33848133000|23373979476|0|150155896|48.68|0|
2025-06-11 22:19:57|usa_0141|NSC|165|202503|202503|162|198412|202506|19.46|17.17|0|0|2.49|4.7|2.15|3.91|0.79|1.19|0|0|2.41|2.15|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73228170000|56674241465|0|319174280|251.39|0|
2025-06-11 22:20:02|usa_0149|SYK|165|202503|202503|142|198912|202506|74.97|51.4|0|0|3.75|6.32|5.79|6.95|0.44|0.8|0|0|0.69|0.86|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|161524594700|145360241364|0|487568878|380.36|0|
2025-06-11 22:20:03|usa_0142|ETN|165|202503|202503|150|198712|202506|17|32.85|0|0|1.25|5.11|2.35|6.88|0.66|0.54|0|0|2.38|1.22|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|135057112000|127395541000|0|749550543|325.57|0|
2025-06-11 22:20:09|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|41.03|0|0|2.35|5.23|2.9|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79062059100|62815325892|0|365379106|282.26|0|
2025-06-11 22:20:08|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.61|0|0|2.36|4.3|4.96|7.61|0.72|1.46|0|0|2.4|1.5|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126601787700|106971441520|0|410149472|217.12|0|
2025-06-11 22:20:14|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.47|92.44|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-11 22:20:15|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.4|0|0|0.83|0.81|1.53|2.59|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|54713157000|52023575319|0|267463282|196.23|0|
2025-06-11 22:20:17|usa_0145|PPG|165|202503|202503|142|198912|202506|23.96|24.2|0|0|1.41|1.73|3.8|3.7|0.77|1.05|0|0|2.55|2.41|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31645192500|25652703198|0|204539226|113.02|0|
2025-06-11 22:20:23|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.69|0|0|2.36|4.64|6.68|22.32|0.89|2.55|0|0|1.81|2.39|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|80439134000|72352856580|0|281459097|246.63|0|
2025-06-11 22:20:22|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.41|0|0|2.16|4.89|4.98|8.56|0.73|0.86|0|0|1.31|0.91|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82846889100|75967201170|0|321455515|267.95|0|
2025-06-11 22:20:28|usa_0147|VLO|165|202503|202503|138|199012|202506|22.82|47.37|0|0|0.3|0.33|1.39|1.79|0.56|0.46|0|0|2.25|3.28|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|50366280800|41987256850|0|384259708|134.06|0|
2025-06-11 22:20:29|usa_0154|CAH|164|202503|202503|149|198803|202506|25.15|23.95|0|0|0.22|0.17|3.28|16|0.61|-2.6|0|0|1.45|1.32|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|41939675200|36627345040|0|349622743|153.53|0|
2025-06-11 22:20:34|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:20:34|usa_0148|ADM|164|202503|202503|140|199006|202506|19.02|17.39|0|0|0.52|0.28|1.49|1.06|0.49|0.5|0|0|1.8|4.15|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|33848133000|23373979476|0|150155896|48.68|0|
2025-06-11 22:20:36|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-11 22:20:39|usa_0149|SYK|165|202503|202503|142|198912|202506|74.97|51.4|0|0|3.75|6.32|5.79|6.95|0.44|0.8|0|0|0.69|0.86|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|161524594700|145360241364|0|487568878|380.36|0|
2025-06-11 22:20:41|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.97|0|0|2.43|2.4|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|68568464500|49508562276|0|620149573|172.74|0|
2025-06-11 22:20:46|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.61|0|0|2.36|4.3|4.96|7.61|0.72|1.46|0|0|2.4|1.5|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126601787700|106971441520|0|410149472|217.12|0|
2025-06-11 22:20:47|usa_0158|MU|163|202412|202412|143|198906|202503|27.56|22.74|0|0|2.49|3.41|2.17|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-11 22:20:52|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.4|0|0|0.83|0.81|1.53|2.59|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|54713157000|52023575319|0|267463282|196.23|0|
2025-06-11 22:20:53|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.56|10.83|7.05|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|109747871700|116298486924|0|851620148|452.58|0|
2025-06-11 22:20:57|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.41|0|0|2.16|4.89|4.98|8.56|0.73|0.86|0|0|1.31|0.91|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82846889100|75967201170|0|321455515|267.95|0|
2025-06-11 22:20:58|usa_0160|LUV|165|202503|202503|162|198412|202506|28.22|39.41|0|0|1.35|0.75|2.34|2.04|0.51|0.71|0|0|0.51|2.15|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|18022588900|19223239382|0|403464481|33.495|0|
2025-06-11 22:21:03|usa_0154|CAH|164|202503|202503|149|198803|202506|25.15|23.95|0|0|0.22|0.17|3.28|16|0.61|-2.6|0|0|1.45|1.32|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|41939675200|36627345040|0|349622743|153.53|0|
2025-06-11 22:21:08|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:21:03|usa_0161|AFL|165|202503|202503|162|198412|202506|13.69|15.83|0|0|1.28|3.29|2.22|2.08|0.23|0.29|0|0|1.68|2.13|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-9463235900|54970815690|0|205121762|101.33|0|
2025-06-11 22:21:09|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-11 22:21:09|usa_0162|GLW|165|202503|202503|138|199012|202506|54.91|97.02|0|0|3.47|3.21|3.03|4.03|0.47|0.68|0|0|1.96|2.22|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|49636017600|43062303800|0|264343756|50.45|0|
2025-06-11 22:21:15|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.13|0|0|11.09|15.45|3.46|3.59|0.14|0.13|0|0|1.72|3.93|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|97791783100|96972186833|0|588925990|269.63|0|
2025-06-11 22:21:19|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-11 22:21:14|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.97|0|0|2.43|2.4|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|68568464500|49508562276|0|620149573|172.74|0|
2025-06-11 22:21:20|usa_0158|MU|163|202412|202412|143|198906|202503|27.56|22.74|0|0|2.49|3.41|2.17|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-11 22:21:26|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.56|10.83|7.05|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|109747871700|116298486924|0|851620148|452.58|0|
2025-06-11 22:21:30|usa_0160|LUV|165|202503|202503|162|198412|202506|28.22|39.41|0|0|1.35|0.75|2.34|2.04|0.51|0.71|0|0|0.51|2.15|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|18022588900|19223239382|0|403464481|33.495|0|
2025-06-11 22:21:35|usa_0161|AFL|165|202503|202503|162|198412|202506|13.69|15.83|0|0|1.28|3.29|2.22|2.08|0.23|0.29|0|0|1.68|2.13|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-9463235900|54970815690|0|205121762|101.33|0|
2025-06-11 22:21:40|usa_0162|GLW|165|202503|202503|138|199012|202506|54.91|97.02|0|0|3.47|3.21|3.03|4.03|0.47|0.68|0|0|1.96|2.22|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|49636017600|43062303800|0|264343756|50.45|0|
2025-06-11 22:21:46|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.13|0|0|11.09|15.45|3.46|3.59|0.14|0.13|0|0|1.72|3.93|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|97791783100|96972186833|0|588925990|269.63|0|
2025-06-11 22:21:51|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:28:17|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.6|0|0|2.98|7.46|9.67|43.93|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|2983831017700|2934828431750|0|10802383832|196.45|0|
2025-06-14 07:28:22|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|14.87|0|0|1.24|1.45|3.12|1.84|0.22|0.14|0|0|3.07|3.5|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|510797702300|483196702256|0|1843834370|112.12|0|
2025-06-14 07:28:27|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|36.7|0|0|8.33|13.14|8.43|10.97|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3493430050700|3530844185712|0|9245996449|474.96|0|
2025-06-14 07:28:32|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.05|17.48|0|0|3.78|4.27|5.3|4.84|0.31|0.67|0|0|2.29|3.2|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|391465115400|377923687500|0|1211079883|157.1|0|
2025-06-14 07:28:38|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|12.99|0|0|2.44|2.53|1.54|1.61|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|832303959600|1051786959638|0|2485114045|487.54|0|
2025-06-14 07:28:42|usa_0005|WFC|165|202503|202503|138|199012|202506|16.87|12.99|0|0|2.65|3.01|2|1.45|2.3|1.04|0|0|2.68|2.21|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|92195638500|236014897068|0|1089484324|72.36|0|
2025-06-14 07:28:47|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|36.8|0|0|1.25|6.49|2.22|13.11|3.14|1.02|0|0|2.45|0.63|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|258690069600|252307069560|0|1406379076|236.6|0|
2025-06-14 07:28:52|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.01|0|0|2.36|4.38|1.43|2.22|1.73|1.34|0|0|2.68|1.91|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|414681682800|736315682795|0|2015834222|264.95|0|
2025-06-14 07:28:57|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.44|0|0|2.65|4.7|5.39|7.3|0.7|0.65|0|0|2.33|2.54|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|401862191800|375783191760|0|1136187035|160.28|0|
2025-06-14 07:29:02|usa_0009|PFE|165|202503|202503|138|199012|202506|25.11|17.78|0|0|3.89|2.24|4.62|1.54|0.48|0.68|0|0|3.11|6.93|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|183792871800|139509900000|0|1048865444|24.54|0|
2025-06-14 07:29:07|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.68|0|0|1.1|1.36|2.03|1.69|0.27|0.2|0|0|3.64|4.58|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|278590120000|252716120000|0|1243951809|145.91|0|
2025-06-14 07:29:11|usa_0011|VZ|165|202503|202503|138|199012|202506|35.36|10.24|0|0|1.42|1.34|3.7|1.8|2.01|1.43|0|0|4.92|6.27|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|324048123200|181341123249|0|624488442|43.01|0|
2025-06-14 07:29:16|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.12|0|0|2.44|2.28|2.85|2.03|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|253490198600|212149162866|0|1323812926|117.94|0|
2025-06-14 07:29:21|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.29|0|0|1.38|1.65|1.98|1.96|0.89|1.22|0|0|4.7|3.94|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340215026000|202842884323|0|885218567|28.19|0|
2025-06-14 07:29:25|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.89|0|0|4.09|3.24|6.07|4.24|0.46|0.72|0|0|3.02|3.87|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|230857367500|205589027536|0|1176526340|81.71|0|
2025-06-14 07:29:30|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.12|0|0|3.33|3.35|1.83|1.21|1.67|1.17|0|0|2.85|2.36|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|41085417200|333324134423|0|1667808200|44.09|0|
2025-06-14 07:29:35|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.41|0|0|4.81|6.54|9.59|11.67|1|1.87|0|0|2.3|2.8|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|342565021000|305670080000|0|999022323|71.02|0|
2025-06-14 07:29:41|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:29:42|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.06|0|0|1.82|1.8|1.44|0.73|1.96|1.62|0|0|2.79|2.93|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-21138854700|142620145332|0|875516080|76.36|0|
2025-06-14 07:29:47|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-14 07:29:53|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.63|3.42|0.88|0.19|0.5|0|0|1.79|2.48|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123610680000|87850680000|0|1520138789|20.14|0|
2025-06-14 07:29:57|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|23.15|0|0|17.98|4.83|7.46|7.14|0.68|1.3|0|0|3.29|2.84|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|153749322400|136925100000|0|940762937|109.98|0|
2025-06-14 07:30:03|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.6|0|0|2.46|1.09|2.7|1.51|0.68|1.14|0|0|1.65|3.6|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|221907973500|131087851974|0|692841096|35.01|0|
2025-06-14 07:30:09|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.47|0|0|8.2|6|6.87|6.14|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2036135009600|2123113850000|0|7373013320|174.67|0|
2025-06-14 07:30:12|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.61|0|0|6.4|6.04|5.15|6.18|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2050818058600|2137821400000|0|4890499705|175.88|0|
2025-06-14 07:30:16|usa_0025|IBM|165|202503|202503|138|199012|202506|26.2|47.71|0|0|1.62|4.13|5.63|9.59|1.62|2.35|0|0|2.51|2.41|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|303538325500|257647325452|0|996181947|277.22|0|
2025-06-14 07:30:22|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.24|0|0|2.19|1.97|7.7|9.76|1.44|2.64|0|0|2.18|4.19|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|219481752600|179657050000|0|1129445959|130.85|0|
2025-06-14 07:30:28|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.39|34.54|0|0|4.43|3.51|104.18|7.36|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2210537344000|2251017300000|0|8574428255|212.1|0|
2025-06-14 07:30:32|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.41|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|545549854000|0|0|0||0|
2025-06-14 07:30:37|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-14 07:30:43|usa_0030|V|76|202503|202503|67|200809|202506|34.23|35.46|0|0|13.54|18.73|8.22|18.2|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|683836500300|677700893795|0|1952133392|352.85|0|
2025-06-14 07:30:46|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-14 07:30:51|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|38.01|0|0|4.64|7.47|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|334023815500|286907635803|0|927159777|184.33|0|
2025-06-14 07:30:54|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.94|0|0|7.7|4.68|9.25|25.57|1.83|9.24|0|0|2.39|3.14|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|207312594800|158725210132|0|844867140|295.22|0|
2025-06-14 07:31:00|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.1|0|0|0.56|0.22|2.47|1.11|0.48|0.84|0|0|1.5|3.94|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137575208700|85134520000|0|611758599|67.46|0|
2025-06-14 07:31:05|usa_0035|UNH|161|202503|202503|141|199003|202506|28.49|13.13|0|0|1.58|0.71|5.44|2.99|0.52|0.86|0|0|0.89|2.68|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|341526729600|285312300000|0|7887429584|313.53|0|
2025-06-14 07:31:10|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.76|0|0|6.74|4.12|8.11|6.13|0.96|0.53|0|0|2|2.22|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170659560000|170192000000|0|1265879432|154.72|0|
2025-06-14 07:31:15|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.31|0|0|2.67|1.43|3.63|2.51|0.48|0.72|0|0|1.99|3.09|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|60377909700|49373869710|0|468748676|36.3|0|
2025-06-14 07:31:20|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.97|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|180992381800|150915378880|0|1804024722|200.32|0|
2025-06-14 07:31:26|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-14 07:31:32|usa_0040|MMM|164|202503|202503|142|198912|202506|22.31|17.97|0|0|2.47|3.2|5.34|17.16|0.72|3.02|0|0|2.82|2.01|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|83104976800|76593976848|0|431583384|142.32|0|
2025-06-14 07:31:38|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:31:39|usa_0042|ACT|19|202503|202503|15|202109|202506|6.87|8.03|0|0|3.84|4.55|0.96|1.04|0.17|0.15|0|0|2.07|2.15|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3921070900|5373264600|0|15510438|35.64|0|
2025-06-14 07:31:40|usa_0043|BMY|153|202503|202503|138|199012|202506|28.68|18.63|0|0|3.75|2.12|6.25|5.82|0.62|2.86|0|0|3.47|4.9|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|139233269800|101256772000|0|704935540|49.75|0|
2025-06-14 07:31:46|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.02|0|0|3.4|5.03|8.38|27.6|0.89|-7.42|0|0|5.32|6.75|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122130062200|100813200056|0|463651743|59.81|0|
2025-06-14 07:31:52|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.9|0|0|9.43|1.94|3.76|1.13|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22843357100|19140225000|0|209830489|130.65|0|
2025-06-14 07:31:57|usa_0046|UNP|165|202503|202503|162|198412|202506|18.46|20.12|0|0|2.48|5.59|3.15|8.32|0.99|2.05|0|0|2.06|2.4|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164889124800|133796843040|0|675191526|223.37|0|
2025-06-14 07:32:02|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.9|81.31|0|0|4.52|5.9|32.73|237.69|4.99|49.22|0|0|3.76|3.34|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|402279285200|337502387472|0|1218474708|191.08|0|
2025-06-14 07:32:05|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.65|0|0|3.72|8.46|5.73|153.06|-0.73|-11.27|0|0|1.85|2.31|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|253562522500|215875522457|0|874235896|301.91|0|
2025-06-14 07:32:11|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:32:12|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.41|0|0|11.73|17.82|28.33|76.51|0.98|2.82|0|0|0.44|0.64|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|521302382700|511345572570|0|1281327666|562.03|0|
2025-06-14 07:32:16|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-14 07:32:20|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-14 07:32:25|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|12.32|0|0|1.17|2.03|1.72|1.88|0.76|0.36|0|0|3.05|3.22|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|138952273600|122403273600|0|819570415|96.96|0|
2025-06-14 07:32:30|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.78|0|0|1.53|3.74|3.93|8.26|0.77|1.88|0|0|2.16|1.99|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|167617112500|144147347641|0|789222965|224.29|0|
2025-06-14 07:32:35|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.97|2.04|1.18|0.93|0.21|0|0|3|1.95|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23061306700|49105943339|0|306922033|84.61|0|
2025-06-14 07:32:40|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-14 07:32:45|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.64|0|0|5.2|2.43|4.64|1.26|1.67|1.28|0|0|3.18|4.63|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|14906606500|67077056256|0|322248039|42.99|0|
2025-06-14 07:32:51|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.42|0|0|16.07|3.67|5.95|7.2|0.73|1.36|0|0|1.55|1.45|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37604860900|35817680000|0|397319204|77.36|0|
2025-06-14 07:32:55|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.79|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.65|2.57|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|118547964000|105962012000|0|945212479|93.26|0|
2025-06-14 07:33:00|usa_0060|AXP|165|202503|202503|146|198812|202506|17.09|20.1|0|0|2.1|3.04|3.74|6.46|3.34|1.69|0|0|1.61|1.01|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|202011479500|201772303005|0|737357292|287.79|0|
2025-06-14 07:33:05|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:33:06|usa_0062|LLY|165|202503|202503|142|198912|202506|34.33|66.67|0|0|5.31|15.1|11.68|46.66|0.92|2.44|0|0|2.62|0.68|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|770945923200|735564052800|0|3403677812|819.36|0|
2025-06-14 07:33:12|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.59|0|0|2.5|5.6|3.45|4.83|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|242607721100|235956721064|0|807820200|135.62|0|
2025-06-14 07:33:17|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-14 07:33:22|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.58|0|0|1.7|0.94|20.34|5.41|3.71|1.36|0|0|2.67|6.54|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|101007780000|84732710000|0|519732453|100|0|
2025-06-14 07:33:26|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-14 07:33:32|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.36|0|0|1.5|1.55|1.8|2.09|0.69|0.62|0|0|1.51|1.01|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|26866001200|24189648301|0|214608498|53.69|0|
2025-06-14 07:33:34|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.5|0|0|2.87|3.71|81.42|201.51|-16.49|22.78|0|0|2.1|2.24|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80675518200|73148518226|0|427536110|90.26|0|
2025-06-14 07:33:39|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.88|0|0|1.86|2.45|2|3.36|0.67|0.76|0|0|2.45|2.74|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|104676994700|86664163254|0|442846562|66.93|0|
2025-06-14 07:33:42|usa_0072|TXN|165|202503|202503|142|198912|202506|38.48|37|0|0|3.99|11.16|5.14|10.8|0.36|0.78|0|0|1.58|2.76|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|184995059500|177255000000|0|1319983905|195|0|
2025-06-14 07:33:48|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.34|0|0|0.21|0.23|1.71|0.93|2.79|3.48|0|0|6.98|7.19|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|161544404000|41475390425|0|1015889174|10.43|0|
2025-06-14 07:33:54|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.88|0|0|2|1.64|2.03|1.73|0.81|0.71|0|0|3.69|1.98|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|76567963900|43758217855|0|489838263|46.45|0|
2025-06-14 07:34:00|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-14 07:34:04|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|24.98|0|0|6.08|8.54|16.06|19.97|6.36|9.5|0|0|4.8|5.32|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75291970500|51216082500|0|262567642|156.9|0|
2025-06-14 07:34:09|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-14 07:34:14|usa_0079|DOW|29|202503|202503|25|201903|202506|25.65|74.75|0|0|0.8|0.49|2.11|1.26|0.94|0.93|0|0|5.83|9.36|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|35762164800|21135164830|0|258004904|29.9|0|
2025-06-14 07:34:16|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.78|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.05|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154016798200|46995900000|0|453623931|48.65|0|
2025-06-14 07:34:19|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.83|0|0|2.92|3.96|2.36|2.01|1.85|1.08|0|0|5.1|4.18|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95577470600|61417688648|0|347680031|27.64|0|
2025-06-14 07:34:22|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-14 07:34:28|usa_0084|LMT|125|202503|202503|122|199412|202506|19.32|21.01|0|0|1.09|1.61|23.27|17.05|3.23|3.04|0|0|2.29|2.68|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|132474289200|113342850000|0|690526931|486.45|0|
2025-06-14 07:34:33|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.38|0|0|1.75|2.92|1.26|1.83|1.09|1.71|0|0|6.34|3.58|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178900264700|90802755862|0|405707322|116.86|0|
2025-06-14 07:34:40|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.62|0|0|2.35|3.59|2.42|3.08|0.62|0.69|0|0|0.32|0.41|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180376443200|152039443164|0|1085626490|402.76|0|
2025-06-14 07:34:52|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-14 07:34:57|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.62|0|0|4.73|3.01|3.29|2.32|0.39|0.16|0|0|0.95|3.01|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66521195400|69057142272|0|486012610|125.28|0|
2025-06-14 07:35:03|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|38.97|0|0|2.22|6.15|2.25|2.82|0.51|0.32|0|0|0.27|0.56|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|158105418600|143599452000|0|756307417|200.67|0|
2025-06-14 07:35:08|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|28.19|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91368000000|91025000000|0|717443879|728.2|0|
2025-06-14 07:35:13|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-14 07:35:18|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.4|0|0|1.17|2.73|4.23|9.29|2.42|2.14|0|0|2.27|1.58|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|202954970800|168185474690|0|832934238|357.05|0|
2025-06-14 07:35:25|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.24|0|0|2.93|3.28|1.58|1.22|1.78|1.08|0|0|3.49|3.69|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|80798450800|68618268333|0|335694383|173.37|0|
2025-06-14 07:35:30|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.59|0|0|0.7|0.75|0.99|1.89|0.43|0.7|0|0|2.28|2.85|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-37709115200|52079290900|0|211905799|77.35|0|
2025-06-14 07:35:33|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-14 07:35:39|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.61|0|0|5.54|7.11|3.27|3.13|0.23|0.26|0|0|2.15|2.12|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155352379700|150653868768|0|588178895|971.82|0|
2025-06-14 07:35:43|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.43|0|0|3.35|3.54|2.11|1.68|0.9|0.76|0|0|2.73|2.12|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-65968521000|63387478980|0|331624971|88.6|0|
2025-06-14 07:35:50|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.19|0|0|1.89|1.86|1.99|1.94|1.93|0.65|0|0|1.18|1.24|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|111759733400|73846022536|0|1002772994|192.83|0|
2025-06-14 07:35:54|usa_0101|NEE|165|202503|202503|142|198912|202506|25.77|28.01|0|0|2.47|6.1|2.3|3.09|1.24|1.8|0|0|3.63|2.89|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|251757433700|153944433658|0|1012777219|74.78|0|
2025-06-14 07:36:01|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:36:02|usa_0104|PSX|58|202503|202503|53|201203|202506|15.9|27.82|0|0|0.36|0.37|1.8|1.82|0.49|0.69|0|0|3.34|3.81|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|68162454000|49786129085|0|398666598|122.15|0|
2025-06-14 07:36:05|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:36:06|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.4|0|0|3.52|6.59|7.85|21.27|0.28|0.68|0|0|1.71|1.96|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125847802800|124652037538|0|455948603|306.82|0|
2025-06-14 07:36:11|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-14 07:36:14|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|19.63|0|0|1.12|1.6|2.83|3.42|0.4|0.43|0|0|2.17|2.04|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|84323124600|75956124600|0|296958183|283|0|
2025-06-14 07:36:19|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.79|0|0|2.18|3.14|2.24|1.79|1.64|1.61|0|0|4.01|4.81|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95434406200|47350030000|0|316057720|55.51|0|
2025-06-14 07:36:24|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:36:26|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.83|0|0|1.71|2.22|42.12|39.43|1.11|6.58|0|0|3.05|3.79|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|50221805400|43421478280|0|309585583|130.84|0|
2025-06-14 07:36:30|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.36|0|0|15.4|9.55|8.94|28.45|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141716185400|100553701080|0|535495405|214.8|0|
2025-06-14 07:36:34|usa_0114|EMR|165|202503|202503|143|198909|202506|20.07|30.03|0|0|1.98|4.07|3.82|3.67|0.58|0.74|0|0|2.66|1.68|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|82960250000|70616250000|0|389647842|125.54|0|
2025-06-14 07:36:39|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.67|0|0|1.97|3.58|2.11|2.94|1.44|2.03|0|0|5.15|3.21|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|99402491760|0|487053257|90.35|0|
2025-06-14 07:36:44|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-14 07:36:50|usa_0117|HAL|165|202503|202503|142|198912|202506|690.03|9.7|0|0|1.32|0.9|3.24|1.92|0.63|0.73|0|0|1.9|2.93|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|25715790900|19966590000|0|342171867|23.19|0|
2025-06-14 07:36:56|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.62|0|0|4.52|1.95|6.42|2.61|0.09|0.04|0|0|1.27|1.55|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|37525770900|38922350000|0|251984783|78.95|0|
2025-06-14 07:37:00|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.32|2.65|2.22|0.93|1.42|0|0|2.05|2.61|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23466406300|15710512662|0|106852149|30.62|0|
2025-06-14 07:37:05|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-14 07:37:10|usa_0122|LYB|62|202503|202503|54|201112|202506|11.05|18.49|0|0|0.86|0.51|3.4|1.58|0.94|0.92|0|0|4.09|8.97|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28795140000|19409000510|0|246561744|60.1|0|
2025-06-14 07:37:13|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.14|0|0|1.9|6.79|2.69|5.86|2|2.2|0|0|6.57|3.26|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|102715762600|72972650926|0|434443530|59.78|0|
2025-06-14 07:37:19|usa_0125|PRU|93|202503|202503|90|200212|202506|17.76|16.33|0|0|0.75|0.61|1.03|1.22|0.72|0.75|0|0|2.93|5.15|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-9739930100|36452069899|0|171862628|102.97|0|
2025-06-14 07:37:22|usa_0126|DAL|164|202503|202503|70|200712|202506|39.32|8.34|0|0|0.61|0.49|12.84|1.99|4.75|1.02|0|0|1.63|1.28|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|42828012600|30715012608|0|483398966|47.04|0|
2025-06-14 07:37:27|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.47|0|0|12.98|4.29|6.32|1.94|0.4|0.07|0|0|0.23|0.33|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|50775061200|57272818004|0|812764135|529.24|0|
2025-06-14 07:37:32|usa_0129|CI|165|202503|202503|162|198412|202506|21.45|17.57|0|0|0.61|0.35|1.77|2.11|0.43|0.76|0|0|1.46|1.83|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|106366061200|85625950200|0|585338616|317.4|0|
2025-06-14 07:37:37|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:37:38|usa_0131|YUM|109|202503|202503|106|199812|202506|17.72|28.69|0|0|2.87|5.29|16.91|151.98|-0.05|-1.46|0|0|1.69|1.92|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|50776888000|40106476800|0|254322350|144|0|
2025-06-14 07:37:42|usa_0132|TRV|165|202503|202503|158|198512|202506|38.81|14.34|0|0|0.99|1.29|1.34|2.12|0.25|0.28|0|0|2.77|1.61|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22946918300|59702302000|0|292939848|263.47|0|
2025-06-14 07:37:47|usa_0133|GIS|165|202412|202412|157|198512|202503|18.93|11.93|0|0|1.59|1.55|15.47|3.21|2.03|1.53|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|510193919|521300000|0|43628203100|0|0|0||0|
2025-06-14 07:37:52|usa_0134|AAL|165|202503|202503|74|200612|202506|14.11|11.52|0|0|0.28|0.14|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|28815142600|6838817970|0|602295941|10.37|0|
2025-06-14 07:37:58|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:37:59|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.2|26.47|0|0|4.89|7.82|4.78|3.94|0.44|0.8|0|0|0.88|1.19|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|98292534100|158643383808|0|619923316|87.36|0|
2025-06-14 07:38:04|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.23|0|0|1.99|4.33|2.4|4.96|1.05|1.57|0|0|1.98|1.56|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|78322894300|60338894308|0|481380594|32.12|0|
2025-06-14 07:38:09|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.19|0|0|0.8|3.2|1.6|4.25|0.61|0.63|0|0|1.48|1.45|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|77519083200|67101083181|0|475233326|101.97|0|
2025-06-14 07:38:15|usa_0139|NOC|165|202503|202503|138|199012|202506|18.92|20.4|0|0|0.87|1.87|2.69|4.96|0.82|0.95|0|0|2.41|1.64|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|86852579500|74444367120|0|472561367|516.72|0|
2025-06-14 07:38:19|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|10.79|0|0|3.01|2.2|2.46|1.19|0.88|1.37|0|0|1.69|3.09|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-77514641000|27753329868|0|154314388|96.14|0|
2025-06-14 07:38:24|usa_0141|NSC|165|202503|202503|142|198912|202506|19.01|16.98|0|0|2.61|4.65|2.25|3.86|0.79|1.19|0|0|2.41|2.17|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|72254254100|56045254100|0|312963708|248.6|0|
2025-06-14 07:38:30|usa_0142|ETN|165|202503|202503|150|198712|202506|17|32.66|0|0|1.25|5.08|2.35|6.84|0.66|0.54|0|0|2.38|1.22|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|134830158000|126648158000|0|697003547|323.66|0|
2025-06-14 07:38:36|usa_0143|APD|165|202503|202503|143|198909|202506|39.45|40.75|0|0|2.35|5.2|2.9|4.24|0.71|1.08|0|0|2.18|2.53|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|78726017400|62394717354|0|319056331|280.37|0|
2025-06-14 07:38:42|usa_0144|AVGO|68|202503|202503|60|201003|202503|46.48|92.53|0|0|6.51|16.76|6.59|12.97|1.17|0.97|0|0|1.98|1.16|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|962234066300|0|0|0||0|
2025-06-14 07:38:45|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|22.76|0|0|1.41|1.63|3.8|3.48|0.77|1.05|0|0|2.56|2.56|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|29661431900|24127431870|0|179482632|106.3|0|
2025-06-14 07:38:50|usa_0146|ITW|165|202503|202503|142|198912|202506|28.14|21.24|0|0|2.36|4.54|6.68|21.86|0.89|2.55|0|0|1.81|2.44|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|78233021700|70842021680|0|236684746|241.48|0|
2025-06-14 07:38:55|usa_0147|VLO|165|202503|202503|138|199012|202506|22.82|47.39|0|0|0.3|0.33|1.39|1.79|0.56|0.46|0|0|2.25|3.28|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|51049070100|42002916725|0|379956442|134.11|0|
2025-06-14 07:39:00|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.57|0|0|0.61|0.3|1.66|1.13|0.49|0.5|0|0|1.8|3.88|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35414400000|24968096400|0|170277007|52|0|
2025-06-14 07:39:05|usa_0149|SYK|165|202503|202503|142|198912|202506|74.96|50.99|0|0|3.75|6.27|5.79|6.89|0.44|0.8|0|0|0.69|0.87|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|158562816800|144190816770|0|452855532|377.3|0|
2025-06-14 07:39:10|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.64|0|0|2.36|4.3|4.96|7.62|0.72|1.46|0|0|2.4|1.5|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126237169200|107099539230|0|403474576|217.38|0|
2025-06-14 07:39:16|usa_0151|ALL|133|202503|202503|126|199312|202506|15.77|13.59|0|0|0.83|0.82|1.53|2.63|0.25|0.37|0|0|2.26|1.93|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|55380497100|52736735476|0|255005076|198.92|0|
2025-06-14 07:39:21|usa_0152|ECL|165|202503|202503|148|198806|202506|33.42|35.9|0|0|2.16|4.82|4.98|8.44|0.73|0.86|0|0|1.31|0.92|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|81383964000|74906864046|0|299973677|264.21|0|
2025-06-14 07:39:26|usa_0154|CAH|164|202503|202503|149|198803|202506|25.16|25.18|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.25|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|43927854600|38507260880|0|358135674|161.41|0|
2025-06-14 07:39:31|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:39:32|usa_0156|DE|165|202503|202503|141|198912|202503|41.1|20.36|0|0|1.12|2.85|3.5|5.17|2.93|2.73|0|0|2.17|1.33|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|182654610500|0|0|0||0|
2025-06-14 07:39:37|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.86|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67943660400|49356660354|0|556476162|172.21|0|
2025-06-14 07:39:42|usa_0158|MU|163|202412|202412|135|199106|202503|27.66|22.74|0|0|2.39|3.41|1.95|2.17|0.26|0.24|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2921988567|8215000000|0|108891803900|0|0|0||0|
2025-06-14 07:39:48|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.63|10.83|7.09|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|110757084700|117035984510|0|841226944|455.45|0|
2025-06-14 07:39:53|usa_0160|LUV|165|202503|202503|162|198412|202506|28.21|37.33|0|0|1.35|0.71|2.34|1.93|0.51|0.71|0|0|0.51|2.27|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16523841800|18210281701|0|356474587|31.73|0|
2025-06-14 07:39:58|usa_0161|AFL|165|202503|202503|162|198412|202506|13.69|15.97|0|0|1.28|3.32|2.22|2.1|0.23|0.29|0|0|1.68|2.11|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-9511893900|55431934740|0|203307233|102.18|0|
2025-06-14 07:40:04|usa_0162|GLW|165|202503|202503|138|199012|202506|54.9|95.38|0|0|3.47|3.15|3.03|3.96|0.47|0.68|0|0|1.96|2.26|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|48770981400|42336774400|0|239173103|49.6|0|
2025-06-14 07:40:09|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.11|0|0|11.09|15.44|3.46|3.59|0.14|0.13|0|0|1.72|3.93|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|99017004400|96925432450|0|593840034|269.5|0|
2025-06-14 07:40:12|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:40:13|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|16.08|0|0|1.16|1.83|1.62|1.58|1.43|1.75|0|0|3.6|3.61|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90928419000|43662419025|0|317871741|43.25|0|
2025-06-14 07:40:19|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43909586|61.04|0|
2025-06-14 07:40:22|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.15|4.49|7.37|0.14|-19.45|0|0|3.83|5.85|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67161791300|42842331582|0|289397678|98.39|0|
2025-06-14 07:40:26|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:40:27|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:40:28|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.85|2.87|0.84|0.53|0.83|0|0|1.23|4.25|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6881370000|3656380000|0|36672972|26.65|0|
2025-06-14 07:40:33|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|29.29|0|0|8.79|10.99|4|9.92|0.2|0.99|0|0|3.29|4.07|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|65334938900|51743137490|0|217634334|294.95|0|
2025-06-14 07:40:38|usa_0173|INTU|130|202503|202503|113|199612|202503|83.52|55.87|0|0|6.55|9.89|9.65|9.33|0.24|0.32|0|0|0.8|0.82|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|171236273000|0|0|0||0|
2025-06-14 07:40:43|usa_0174|AON|164|202503|202503|162|198412|202506|20.69|30.07|0|0|2.06|4.68|18.47|10.88|-0.34|2.52|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|85736784700|76283300000|0|417647891|353|0|
2025-06-14 07:40:48|usa_0175|HUM|141|202500|202500|138|199009|202503|23.27|27.11|0|0|0.49|0.27|2.41|1.8|0.44|0.75|0|0|1.46|1.34|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|23171500100|0|0|0||0|
2025-06-14 07:40:54|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.29|0|0|7.44|8.95|2.14|2.37|1.15|0.71|0|0|4.55|3.95|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34536512100|26163427416|0|130011934|68.88|0|
2025-06-14 07:40:59|usa_0177|AMAT|166|202503|202503|138|199009|202503|47.72|19.55|0|0|3.38|4.42|4.49|6.38|0.26|0.33|0|0|1.46|1.06|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|120458503700|0|0|0||0|
2025-06-14 07:41:04|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.86|0|0|1.54|2.72|1.65|2.01|1.43|1.7|0|0|4.95|3.57|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|100884265500|54948507390|0|299909651|102.9|0|
2025-06-14 07:41:09|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:41:10|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:41:11|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|0|0|8.87|8.44|5.74|3.66|0.42|0.73|0|0|1.17|1.04|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|119539877000|102424560000|0|491530140|178.44|0|
2025-06-14 07:41:15|usa_0184|DVN|151|202503|202503|142|198912|202506|57.62|8|0|0|2.65|1.33|1.99|1.55|0.69|0.61|0|0|1.57|3.25|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|30418131000|22610840000|0|283167021|35.11|0|
2025-06-14 07:41:20|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.28|0|0|1.68|3.57|1.85|1.57|1.15|1.19|0|0|4.53|3.38|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|91751783200|48295004032|0|271348706|74.08|0|
2025-06-14 07:41:26|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.68|57.29|0|0|5.26|13.22|15.52|21.47|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|522502179300|515991890880|0|3945297577|1212.15|0|
2025-06-14 07:41:30|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:41:31|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.19|8.59|5.81|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|14514019000|13821870000|0|194500981|86.93|0|
2025-06-14 07:41:35|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.47|3.36|3.04|0.77|2.67|0|0|2.77|3.11|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8065899400|4516567368|0|100673985|11.59|0|
2025-06-14 07:41:40|usa_0190|APA|165|202503|202503|138|199012|202506|23.78|7.56|0|0|2.81|0.74|3.1|1.39|-1.53|0.99|0|0|1.49|4.76|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|13909355600|7593904824|0|160546614|21.01|0|
2025-06-14 07:41:44|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:41:45|usa_0192|WM|146|202503|202503|138|199012|202506|49.41|35.67|0|0|2.83|4.16|5.13|11|1.61|2.76|0|0|2.05|1.33|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|118791492000|95160741500|0|385450175|236.5|0|
2025-06-14 07:41:50|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.5|0|0|0.91|1.33|209.22|275.61|-2.58|-12.67|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|135893220200|90180185372|0|522693201|371.18|0|
2025-06-14 07:41:55|usa_0195|SHW|165|202503|202503|154|198612|202506|27.71|31.75|0|0|1.47|3.69|8.27|20.38|1.12|2.61|0|0|1.51|0.9|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|94748329500|84171729528|0|467938914|335.88|0|
2025-06-14 07:41:59|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:42:00|usa_0197|SE|35|202503|202503|8|202306|202506|425.46|108.72|0|0|9.54|5.41|25.09|10.2|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|86009402200|91396032162|0|711609979|154.38|0|
2025-06-14 07:42:03|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.9|0|0|0.69|1.3|2.41|4.03|0.54|0.69|0|0|2.18|2.28|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|50393823200|44016823197|0|244519054|319.53|0|
2025-06-14 07:42:08|usa_0199|PCG|165|202503|202503|142|198912|202506|19.82|12.51|0|0|1.05|1.2|1.52|1.03|1.59|1.92|0|0|3.67|0.51|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|88666423400|29976423400|0|293581080|13.64|0|
2025-06-14 07:42:13|usa_0200|BSX|137|202503|202503|133|199203|202506|87.38|72.8|0|0|4.38|8.46|5.38|6.64|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|158250974000|147535258390|0|714815588|99.74|0|
2025-06-14 07:42:18|usa_0201|AMP|83|202503|202503|79|200509|202506|17.18|17.05|0|0|1.8|2.92|3.38|8.8|0.8|1.14|0|0|1.91|1.2|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|42877324100|47929102496|0|223641536|501.68|0|
2025-06-14 07:42:21|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.37|0|0|0.34|0.4|1.92|3.11|0.84|1.89|0|0|2.87|2.14|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|84810572900|51340350000|0|400226373|166.15|0|
2025-06-14 07:42:23|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.22|0|0|0.67|0.86|1.85|1.34|1.48|0.53|0|0|3.25|4.03|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|32688399800|24220742000|0|202109691|45.89|0|
2025-06-14 07:42:29|usa_0205|DG|165|202503|202503|62|200909|202503|19.55|16.16|0|0|1.1|0.47|4.61|2.55|0.53|0.75|0|0|1.2|2.74|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|24243357300|0|0|0||0|
2025-06-14 07:42:35|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.11|0|0|1.32|0.61|1.82|0.8|0.29|0.27|0|0|1.46|3.73|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5766586500|5164580996|0|47264765|13.66|0|
2025-06-14 07:42:39|usa_0207|VTR|105|202503|202503|102|199912|202506|109.98|193.52|0|0|5.52|5.36|4.96|2.51|3.13|1.11|0|0|6.38|2.87|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41395808400|28814334460|0|187590834|63.86|0|
2025-06-14 07:42:43|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.19|29.5|0|0|7.72|8|18.24|15.72|2.27|1.41|0|0|0.71|1.13|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|78018047100|73297786066|0|507748324|164.33|0|
2025-06-14 07:42:46|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|33.05|0|0|2.19|4.66|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|82319399200|76858826238|0|501315065|89.91|0|
2025-06-14 07:42:50|usa_0210|CB|134|202503|202503|126|199312|202506|13.67|14.01|0|0|1.9|2.06|1.31|1.75|0.24|0.22|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|95609662300|114930662315|0|422012384|286.79|0|
2025-06-14 07:42:54|usa_0211|M|133|202503|202503|125|199312|202503|27.89|5.55|0|0|0.46|0.14|1.72|0.68|1.16|0.62|0|0|3.6|6.29|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|4489959700|0|0|0||0|
2025-06-14 07:42:59|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.41|25.57|4.64|3.83|-1.36|-1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2227159500|1686016500|0|30252017|72.5|0|
2025-06-14 07:43:01|usa_0213|UAL|133|202503|202503|77|200603|202506|14.66|6.75|0|0|0.38|0.43|4.82|1.92|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|36501444400|24234600400|0|554938555|74|0|
2025-06-14 07:43:06|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.51|-2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-06-14 07:43:10|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:43:12|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|13.92|0|0|0.97|1.5|2.53|2.68|1.24|0.87|0|0|1.58|1.37|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|55544069700|48233324800|0|215530018|91.88|0|
2025-06-14 07:43:17|usa_0217|PPL|165|202503|202503|142|198912|202506|15.92|25.1|0|0|2.08|2.9|1.9|1.75|1.71|1.21|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42026653600|25046946740|0|169622030|33.89|0|
2025-06-14 07:43:24|usa_0218|LVS|85|202503|202503|82|200412|202506|104.62|22.41|0|0|5.88|2.62|8.3|10.56|2.45|5.13|0|0|3.61|2.23|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|39647291100|28498291108|0|224386806|40.33|0|
2025-06-14 07:43:27|usa_0219|SYY|165|202503|202503|140|199006|202506|26.13|19.25|0|0|0.53|0.45|8.28|18.74|1.87|7.01|0|0|2.11|2.75|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|47974203800|36011720908|0|205899651|74.29|0|
2025-06-14 07:43:33|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:43:34|usa_0221|STI|9|202503|202503|1|202503|202506|0.66|0.46|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|9507900|8802108|0|1327002|3.24|0|
2025-06-14 07:43:35|usa_0222|ROST|161|202503|202503|137|199012|202503|23.32|22.28|0|0|1.23|2.21|6.26|8.09|0.25|0.27|0|0|0.85|1.08|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|43497836600|0|0|0||0|
2025-06-14 07:43:41|usa_0223|AVB|125|202503|202503|122|199412|202506|28.3|25.68|0|0|9.34|9.97|2.09|2.46|0.82|0.7|0|0|4.05|3.32|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37603657500|29353557948|0|173607876|206.18|0|
2025-06-14 07:43:45|usa_0224|TROW|165|202503|202503|157|198603|202506|19.1|10.38|0|0|4.46|2.87|4.5|1.94|0.08|0.01|0|0|2.38|5.48|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|18477448400|20244766380|0|139018910|91.58|0|
2025-06-14 07:43:52|usa_0225|PLD|109|202503|202503|106|199812|202506|51.44|26.75|0|0|9.95|12.21|1.8|1.86|0.93|0.6|0|0|4.03|3.63|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|135811015300|99543180960|0|445561404|107.28|0|
2025-06-14 07:43:56|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.32|2.86|2.15|2.09|2.95|0|0|3.82|5.44|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29227608700|11415109930|0|104390401|72.1|0|
2025-06-14 07:44:01|usa_0227|WDC|165|202503|202503|140|199006|202506|14.82|10.55|0|0|0.57|1.01|3.22|3.75|0.74|1.36|0|0|2.7|0.18|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|23517526900|19439300000|0|359293494|55.7|0|
2025-06-14 07:44:06|usa_0228|PEG|165|202503|202503|138|199012|202506|32.41|22.13|0|0|1.7|3.77|1.92|2.47|1.37|1.43|0|0|5.34|3.04|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|62922829900|40464481500|0|265194092|81|0|
2025-06-14 07:44:12|usa_0229|BEN|165|202503|202503|162|198412|202506|16.72|32.6|0|0|3.8|1.32|4.38|0.94|0.28|0.99|0|0|1.62|5.68|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|23147307200|11648211114|0|120297140|22.17|0|
2025-06-14 07:44:18|usa_0230|EIX|165|202503|202503|142|198912|202506|19.55|6.85|0|0|1.22|1.08|1.68|1.24|1.72|2.31|0|0|3.61|6.65|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|59484782000|18591781984|0|162528625|48.32|0|
2025-06-14 07:44:24|usa_0231|CCL|157|202412|202412|152|198703|202503|25.28|14.83|0|0|5.09|1.23|2.5|3.43|0.88|2.94|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1304708378|833000000|0|57644909600|0|0|0||0|
2025-06-14 07:44:29|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:44:30|usa_0234|CMG|79|202503|202503|76|200606|202506|66.13|44.46|0|0|4.35|6|11.54|19.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|66276845400|67813449600|0|591394622|50.24|0|
2025-06-14 07:44:33|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.5|0|0|1.34|0.87|5.4|3.11|1.23|1.4|0|0|2.1|4.03|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|17359025500|13582568772|0|209710002|69.48|0|
2025-06-14 07:44:39|usa_0236|ADI|166|202503|202503|141|198912|202503|36.76|61.36|0|0|5.32|9.9|3.76|2.76|0.28|0.21|0|0|2.07|1.92|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|101496641400|0|0|0||0|
2025-06-14 07:44:45|usa_0237|VNO|164|202500|202500|141|198912|202503|65.63|919.25|0|0|5.42|4.1|5.18|1.81|2.94|1.47|0|0|4.48|2|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16762855300|0|0|0||0|
2025-06-14 07:44:52|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:44:53|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.51|178.74|0|0|11.12|11.91|22.22|14.04|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|1018822261400|1047498200000|0|37768696737|325.31|0|
2025-06-14 07:44:55|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:44:56|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.93|0|0|4.85|8.43|7.3|9.43|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|59794665400|61492517580|0|346008391|63.06|0|
2025-06-14 07:45:02|usa_0243|FIS|96|202503|202503|93|200203|202506|89.12|52.2|0|0|2.82|4.23|2.56|2.77|0.82|0.8|0|0|1.37|1.92|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|52909101200|41738100000|0|277013143|79.35|0|
2025-06-14 07:45:06|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:45:07|usa_0245|FCX|153|202503|202503|120|199506|202506|30.35|33.83|0|0|1.99|2.38|8.75|3.32|2.02|0.53|0|0|2.32|1.47|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|75343040300|58830780000|0|461165087|40.94|0|
2025-06-14 07:45:12|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.64|1.64|9.16|5.57|0.63|1.68|0|0|1.05|2.54|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|28884907100|24214907120|0|237043056|67.31|0|
2025-06-14 07:45:18|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:45:19|usa_0249|STZ|164|202412|202412|138|199006|202412|39.27|46.57|0|0|2|3.17|2.48|4.61|1.31|1.67|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74917558|68100000|0|43421621500|0|0|0||0|
2025-06-14 07:45:24|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.12|20.9|0|0|17.91|3.77|7.31|1.86|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|10104944900|10780511076|0|122393704|56.22|0|
2025-06-14 07:45:29|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|27.94|0|0|3.16|2.9|2.54|1.8|0.19|0.17|0|0|1.65|3.93|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10185198400|10942204500|0|287413952|71.25|0|
2025-06-14 07:45:34|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:45:35|usa_0253|MCO|109|202503|202503|106|199812|202506|27.25|40.75|0|0|7.27|11.89|86.35|22.95|0.93|1.84|0|0|4.98|0.76|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|89689049100|84909049064|0|278859688|471.88|0|
2025-06-14 07:45:40|usa_0254|LNG|114|202500|202500|88|200303|202503|36.92|15.9|0|0|111.28|3.3|12.61|8.88|-44.67|4.05|0|0|0.81|0.82|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|75353098700|0|0|0||0|
2025-06-14 07:45:44|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|44.9|0|0|2.64|6.98|7.53|10.86|-0.07|0.7|0|0|0.61|0.65|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|117442220800|111848157000|0|684865263|92.49|0|
2025-06-14 07:45:49|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|75.1|0|0|12.54|21.34|6.98|10.73|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|179164684900|183565312000|0|803357403|512.18|0|
2025-06-14 07:45:53|usa_0257|IR|37|202503|202503|29|201803|202506|49.76|39.85|0|0|3.68|4.5|3.79|3.1|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|35706947400|32476308200|0|247205185|80.5|0|
2025-06-14 07:45:56|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.68|0|0|1.53|3.51|1.87|3.82|0.73|0.75|0|0|1.27|1.36|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|52215892500|43996892460|0|254105262|142.26|0|
2025-06-14 07:46:01|usa_0260|EA|143|202503|202503|141|199003|202506|93.68|35.02|0|0|3.97|5.26|5.1|5.83|0.22|0.3|0|0|0.51|0.51|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|36869735700|37463731200|0|501615483|148.48|0|
2025-06-14 07:46:06|usa_0261|HIG|121|202503|202503|118|199512|202506|31.04|12.49|0|0|0.89|1.38|1.33|2.16|0.33|0.26|0|0|2.13|1.62|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|19192218700|35703624012|0|189841367|125.23|0|
2025-06-14 07:46:11|usa_0262|PH|165|202503|202503|140|199006|202506|22.57|25.19|0|0|1.21|4.31|2.66|6.24|0.6|0.7|0|0|1.87|1.02|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|92551341000|83578312020|0|421109923|654.09|0|
2025-06-14 07:46:16|usa_0263|ED|165|202503|202503|142|198912|202506|14.91|19.22|0|0|1.32|2.3|1.46|1.57|1|1.08|0|0|4.43|3.23|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|62799382600|37425600000|0|291423098|103.96|0|
2025-06-14 07:46:24|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:46:25|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|0|0|4.19|1.08|6.56|0.61|0.8|0.07|0|0|3.15|5.68|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|10693593000|6502993039|0|69561498|14.53|0|
2025-06-14 07:46:28|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|19.89|0|0|1.38|2.81|1.69|1.97|1.35|1.58|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69095551800|38986114902|0|243884443|67.62|0|
2025-06-14 07:46:34|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|0|0|1.43|0.99|5.83|3.51|0.45|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|417298207|1007400000|0|16531156500|0|0|0||0|
2025-06-14 07:46:39|usa_0268|ROP|137|202500|202500|133|199112|202503|35.96|40.63|0|0|4.32|8.85|4|3.32|0.65|0.39|0|0|0.61|0.53|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|69485190100|0|0|0||0|
2025-06-14 07:46:44|usa_0269|WY|164|202503|202503|142|198912|202506|69.66|53.6|0|0|2.34|2.75|3.65|2.02|1.05|0.54|0|0|3.93|3.06|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|24054982800|19447982800|0|105191792|26.8|0|
2025-06-14 07:46:49|usa_0270|NTRS|165|202503|202503|142|198912|202506|18.35|10.05|0|0|3.75|2.51|2.69|1.75|1.5|1.04|0|0|2.02|2.78|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-33921165900|20961534150|0|164356567|107.75|0|
2025-06-14 07:46:55|usa_0271|K|165|202503|202503|142|198912|202506|21.99|20.17|0|0|1.74|2.2|8.77|7.08|2.37|1.43|0|0|2.84|2.85|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|33110495300|27713495308|0|278488301|79.88|0|
2025-06-14 07:47:00|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:47:01|usa_0274|MAR|109|202503|202503|106|199812|202506|33.82|29.04|0|0|1.68|2.84|24.17|392.78|-4.78|-4.75|0|0|0.97|1|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|84379766500|70217310272|0|365033382|254.99|0|
2025-06-14 07:47:05|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:47:06|usa_0278|MTB|165|202503|202503|142|198912|202506|14.37|11.92|0|0|3.3|3.19|1.68|1.07|0.86|0.41|0|0|3.14|3.03|0|0|0|0|0|0|0|0|0|0|9559233201|38705000000|0|4261663500|28937352260|0|192920097|178.03|0|
2025-06-14 07:47:11|usa_0279|FITB|165|202503|202503|126|199312|202506|34.09|12.06|0|0|4.65|3.12|2.31|1.39|1.23|0.97|0|0|3|3.84|0|0|0|0|0|0|0|0|0|0|18369174433|57225000000|0|-10054646200|25342994358|0|140801237|37.98|0|
2025-06-14 07:47:17|usa_0280|KMX|112|202412|202412|100|200003|202503|23.77|19.61|0|0|0.59|0.4|2.79|1.52|1.74|2.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|154285009|246960000|0|28046716200|0|0|0||0|
2025-06-14 07:47:21|usa_0281|KSS|138|202500|202500|126|199309|202503|23.82|7.2|0|0|1.17|0.05|3.6|0.2|0.67|0.55|0|0|5.22|24.25|0|0|0|0|0|0|0|0|0|0|551535924|153000000|0|2468943900|0|0|0||0|
2025-06-14 07:47:26|usa_0282|PAYX|165|202412|202412|132|199203|202503|49.7|33.12|0|0|7.58|10.38|10.81|13.82|0.13|0.2|0|0|2.19|2.55|0|0|0|0|0|0|0|0|0|0|486151443|1601000000|0|56093313400|0|0|0||0|
2025-06-14 07:47:32|usa_0283|CAG|165|202412|202412|140|199003|202503|17.7|32.94|0|0|0.82|0.94|2.45|1.24|1.31|0.93|0|0|3.14|6.12|0|0|0|0|0|0|0|0|0|0|241672973|49400000|0|19022527600|0|0|0||0|
2025-06-14 07:47:37|usa_0284|PGR|165|202503|202503|162|198412|202506|51.86|18.06|0|0|1.27|2|2.93|5.42|0.49|0.24|0|0|1.12|3.55|0|0|0|0|0|0|0|0|0|0|14511366667|11276000000|0|152637991300|157023339385|0|755882039|267.85|0|
2025-06-14 07:47:42|usa_0285|ES|165|202503|202503|142|198912|202506|37.35|28.11|0|0|1.25|1.86|1.42|1.56|1.31|1.92|0|0|4.68|4.5|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|53436134800|23952095991|0|168657283|65.21|0|
2025-06-14 07:47:48|usa_0288|AA|41|202503|202503|33|201703|202506|46.29|8.54|0|0|0.58|0.53|1.42|1.26|0.39|0.46|0|0|0.95|1.41|0|0|0|0|0|0|0|0|0|0|1146289474|1202000000|0|8785880200|7339403925|0|177957161|28.35|0|
2025-06-14 07:47:50|usa_0289|ROK|165|202503|202503|142|198912|202506|18.06|40.03|0|0|1.88|4.54|5.99|10.42|0.71|1.07|0|0|2.1|1.63|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|39224939500|35826939525|0|320035759|317.85|0|
2025-06-14 07:47:55|usa_0290|MOS|150|202500|202500|140|199003|202503|81.65|50.6|0|0|1.46|0.78|1.94|0.75|1.04|0.39|0|0|1.55|3.15|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|12720793200|0|0|0||0|
2025-06-14 07:48:01|usa_0291|XRX|165|202503|202503|136|198912|202312|61.55|17.63|0|0|0.51|0.1|1.42|0.62|1.73|2.6|0|0|3.79|16.96|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3839073800|649023252|0|20850147|5.16|0|
2025-06-14 07:48:07|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.43|0|0|1.23|1.12|1.41|1.52|0.28|0.39|0|0|2.71|3.9|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-8470718300|17075352030|0|85598530|75.9|0|
2025-06-14 07:48:11|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:48:12|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.15|30.14|0|0|8.26|9.16|27.81|89.69|4.31|-2.5|0|0|1.04|1.83|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36265818100|24612042023|0|167927281|227.83|0|
2025-06-14 07:48:15|usa_0295|WHR|165|202503|202503|146|198812|202506|36.49|644.57|0|0|0.45|0.32|2.27|1.95|1.32|2.84|0|0|2.8|7.76|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|11553255400|4997843136|0|108624093|90.24|0|
2025-06-14 07:48:21|usa_0296|NUE|165|202503|202503|142|198912|202506|22.21|21.69|0|0|1.01|0.95|2.35|1.4|0.33|0.39|0|0|1.8|1.79|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|32998101000|28107448992|0|302656793|121.92|0|
2025-06-14 07:48:26|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.61|0|0|0.85|0.3|1.08|0.77|0.38|0.72|0|0|3.31|5.54|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-14230270300|5542473144|0|53173991|32.47|0|
2025-06-14 07:48:31|usa_0298|HST|124|202500|202500|113|199612|202503|47.42|15.22|0|0|2.18|1.87|1.93|1.59|1.66|0.76|0|0|4.31|6.33|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|14667040900|0|0|0||0|
2025-06-14 07:48:37|usa_0299|CHTR|104|202503|202503|36|201606|202506|32.52|10.85|0|0|1.68|1.02|36.7|3.36|10.36|5.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522096386|796000000|0|153598371800|54562371824|0|506881007|388.72|0|
2025-06-14 07:48:41|usa_0301|FE|113|202503|202503|110|199712|202506|26.93|21.46|0|0|1.31|1.67|1.82|1.85|1.95|1.97|0|0|4.37|4.26|0|0|0|0|0|0|0|0|0|0|284851431|132000000|0|49231481100|23282481108|0|186666399|40.34|0|
2025-06-14 07:48:53|usa_0302|HSY|165|202503|202503|142|198912|202506|25.1|20.85|0|0|2.51|3.84|11.88|7.31|1.65|1.26|0|0|2.16|3.24|0|0|0|0|0|0|0|0|0|0|266982313|1515252000|0|38674596700|43504107472|0|295820166|169.12|0|
2025-06-14 07:48:58|usa_0303|SWK|165|202503|202503|142|198912|202506|25.29|27.08|0|0|1.14|0.65|2.65|1.14|0.67|0.76|0|0|2.71|5.03|0|0|0|0|0|0|0|0|0|0|334544295|344800000|0|16491537800|10094938880|0|190259483|65.26|0|
2025-06-14 07:49:03|usa_0305|TRI|117|202503|202503|114|199612|202506|28.37|40.75|0|0|4.22|12.1|2.83|7.15|0.45|0.23|0|0|2.59|1.16|0|0|0|0|0|0|0|0|0|0|1221270221|1406000000|0|89340383700|87922589120|0|114341185|195.2|0|
2025-06-14 07:49:07|usa_0307|EW|101|202503|202503|92|200206|202506|167.05|10.74|0|0|6.25|8.08|6.4|4.35|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|808947525|3898500000|0|40845190000|44052930000|0|306291986|75.15|0|
2025-06-14 07:49:12|usa_0308|CXO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:49:13|usa_0310|DVA|123|202500|202500|118|199509|202503|29.09|13.91|0|0|1.49|1.02|7.57|99.22|4.23|-36.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|567900042|511943000|0|22520602000|0|0|0||0|
2025-06-14 07:49:18|usa_0311|UA|80|202503|202503|33|201603|202406|111.45|12.56|0|0|1.39|0.52|3.62|1.39|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|2727187500|2632639830|0|21478713|6.18|0|
2025-06-14 07:49:21|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:49:22|usa_0314|DTE|165|202503|202503|138|199012|202506|13.29|18.27|0|0|1.05|2.05|1.41|2.35|1.42|1.95|0|0|4.41|3.12|0|0|0|0|0|0|0|0|0|0|209530833|33000000|0|51242273000|28060272954|0|177022542|135.22|0|
2025-06-14 07:49:29|usa_0315|BF.B|166|202503|202503|125|199312|202503|21.71|16.25|0|0|4.31|3.97|6.99|4.25|0.62|0.68|0|0|4.65|2.62|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|18315842600|0|0|0||0|
2025-06-14 07:49:34|usa_0316|CLX|165|202503|202503|144|198906|202506|47.89|22.1|0|0|2.62|2.19|91.95|561.8|7.03|93.96|0|0|2.64|3.97|0|0|0|0|0|0|0|0|0|0|240844966|226000000|0|17642722100|15168574412|0|210721480|123.07|0|
2025-06-14 07:49:39|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:49:40|usa_0318|ADSK|165|202503|202503|141|198912|202503|88.86|49.57|0|0|5.77|9.37|31.74|22.28|0.38|0.87|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|868673216|2040000000|0|58922279100|0|0|0||0|
2025-06-14 07:49:45|usa_0319|GPC|165|202503|202503|158|198512|202506|22.21|19.65|0|0|0.85|0.71|3.38|3.73|0.33|1.03|0|0|3.23|3.39|0|0|0|0|0|0|0|0|0|0|266072678|420447000|0|20794316300|16610267520|0|142079034|119.68|0|
2025-06-14 07:49:50|usa_0320|A|106|202503|202503|102|199909|202503|28.54|24.43|0|0|3.27|4.75|3.79|5.03|0.48|0.57|0|0|0.8|0.91|0|0|0|0|0|0|0|0|0|0|1960823529|1486000000|0|32533136100|0|0|0||0|
2025-06-14 07:49:55|usa_0321|BWA|133|202503|202503|125|199403|202506|17.32|26.5|0|0|0.76|0.52|1.72|1.27|0.52|0.68|0|0|1.34|1.33|0|0|0|0|0|0|0|0|0|0|465080469|1707000000|0|9591140400|7265025941|0|86068867|33.07|0|
2025-06-14 07:49:59|usa_0322|ESS|123|202503|202503|120|199506|202506|41.02|27.22|0|0|8.36|10.09|2.73|3.29|1.4|1.22|0|0|4.13|3.49|0|0|0|0|0|0|0|0|0|0|146693624|174748000|0|25140468000|18307305126|0|131492413|284.46|0|
2025-06-14 07:50:04|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|0|0|0.95|0.46|14.53|37.2|9.9|54.02|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|268677041|175940000|0|3787258000|1616113321|0|24136763|4.57|0|
2025-06-14 07:50:07|usa_0324|NI|165|202503|202503|142|198912|202506|14.58|21.25|0|0|0.79|3.08|1.03|2.09|1.55|1.67|0|0|4.04|2.76|0|0|0|0|0|0|0|0|0|0|102607880|259400000|0|35277078600|18598835216|0|167690254|39.52|0|
2025-06-14 07:50:14|usa_0325|ETR|165|202503|202503|139|199009|202506|16.64|26.65|0|0|1.26|2.99|1.52|2.33|1.43|2.04|0|0|4.15|2.88|0|0|0|0|0|0|0|0|0|0|922096233|1513410000|0|64862285400|35353630387|0|237230223|82.07|0|
2025-06-14 07:50:19|usa_0326|GWW|165|202503|202503|142|198912|202506|20.3|27.32|0|0|1.34|3.01|5.18|14.69|0.38|0.66|0|0|1.51|0.79|0|0|0|0|0|0|0|0|0|0|293052329|666000000|0|53106757800|51162431558|0|219521667|1064.23|0|
2025-06-14 07:50:25|usa_0327|RCL|137|202503|202503|129|199303|202506|23.99|21.36|0|0|4.58|4.22|2.13|8.8|1.56|2.44|0|0|2|0.95|0|0|0|0|0|0|0|0|0|0|548328408|386000000|0|89269308000|70083120864|0|486274345|258.08|0|
2025-06-14 07:50:30|usa_0328|ALTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:50:31|usa_0329|HOG|161|202503|202503|142|198912|202506|20.57|9.03|0|0|1.8|0.65|4.39|0.92|1.65|2.29|0|0|1.6|2.91|0|0|0|0|0|0|0|0|0|0|849432218|1931175000|0|8301199300|3021507940|0|43701245|24.2|0|
2025-06-14 07:50:41|usa_0330|CF|82|202503|202503|75|200609|202506|20.03|13.17|0|0|2|2.87|2.97|3.39|0.72|0.62|0|0|1.78|2|0|0|0|0|0|0|0|0|0|0|1307677765|1406000000|0|20272659300|16454283933|0|264753569|99.93|0|
2025-06-14 07:50:44|usa_0331|BBBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:50:45|usa_0332|EQIX|101|202503|202503|72|200706|202506|224.63|92.79|0|0|6.17|9.74|4.23|6.29|1.08|1.14|0|0|1.81|2.01|0|0|0|0|0|0|0|0|0|0|968745680|3673000000|0|99432152200|87317152160|0|434839697|892.64|0|
2025-06-14 07:50:49|usa_0333|L|165|202503|202503|162|198412|202506|58.14|14.56|0|0|1.75|1.1|3.33|1.08|0.51|0.52|0|0|0.42|0.28|0|0|0|0|0|0|0|0|0|0|24443379846|6740000000|0|21640691700|18649134504|0|62093545|88.66|0|
2025-06-14 07:50:56|usa_0334|INCY|127|202503|202503|111|199709|202506|494.3|211.72|0|0|23.61|3.14|26.09|3.58|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769498724|2408658000|0|10705702700|13128825350|0|128759286|67.75|0|
2025-06-14 07:51:01|usa_0335|RF|165|202503|202503|138|199012|202506|12.04|10.34|0|0|2.46|2.77|1.18|1.15|0.75|0.32|0|0|3.45|4.65|0|0|0|0|0|0|0|0|0|0|14091020218|37446000000|0|-10339011400|19321970535|0|158776701|21.51|0|
2025-06-14 07:51:07|usa_0338|COG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:51:08|usa_0339|AME|165|202503|202503|146|198812|202506|21.57|28.96|0|0|2.24|5.92|3.83|4.1|0.95|0.19|0|0|0.67|0.67|0|0|0|0|0|0|0|0|0|0|212693432|399001000|0|42388312800|40832971424|0|220648020|176.96|0|
2025-06-14 07:51:14|usa_0340|EQT|165|202503|202503|142|198912|202506|45.43|99.72|0|0|1.93|4.99|1.54|1.64|0.78|0.41|0|0|2.14|1.11|0|0|0|0|0|0|0|0|0|0|272736088|281764000|0|45822309800|34023628240|0|383296093|56.84|0|
2025-06-14 07:51:20|usa_0342|FLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:51:20|usa_0343|NLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-14 07:51:21|usa_0344|TXT|165|202503|202503|158|198512|202506|47.7|17.51|0|0|0.76|1.05|2.08|1.92|1.81|0.51|0|0|1.51|0.1|0|0|0|0|0|0|0|0|0|0|757500680|1245000000|0|16459092300|13973125640|0|102379791|77.38|0|
2025-06-14 07:51:28|usa_0345|AKAM|105|202503|202503|84|200406|202506|58.14|25.94|0|0|61.78|2.93|7.1|2.46|0.22|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|670949359|1321230000|0|13488763000|11253066204|0|219941749|77.03|0|
2025-06-14 07:51:31|usa_0346|MAC|125|202503|202503|120|199412|202412|50.43|55.44|0|0|5.7|3.79|2.37|1.5|2.64|1.96|0|0|6.18|4.32|0|0|0|0|0|0|0|0|0|0|164640360|253248000|0|9041997500|3982698496|0|27797672|15.74|0|
2025-06-14 07:51:37|usa_0347|NVDA|105|202503|202503|101|199912|202503|45.9|33.64|0|0|9.15|18.8|11.28|30.49|0.3|0.1|0|0|0.58|0.04|0|0|0|0|0|0|0|0|0|0|6726969471|52691000000|0|2623984475000|0|0|0||0|
2025-06-14 07:51:41|usa_0348|LH|149|202503|202503|142|198912|202506|31.59|30.19|0|0|1.48|1.67|3.16|2.63|1.03|0.67|0|0|1.54|1.1|0|0|0|0|0|0|0|0|0|0|286124138|369400000|0|27069744000|21881856000|0|179971085|261.12|0|
2025-06-14 07:51:47|usa_0349|KEY|165|202503|202503|136|199012|202412|26.97|1711|0|0|2.47|3.36|1.42|1.04|1.63|0.77|0|0|3.75|5.24|0|0|0|0|0|0|0|0|0|0|7999464789|20323000000|0|14048498600|17402574640|0|188434703|15.65|0|
2025-06-14 07:51:54|usa_0350|MSI|165|202503|202503|138|199012|202506|32.11|34.07|0|0|2.19|6.35|17.52|41.51|-1.55|3.66|0|0|1.3|1.04|0|0|0|0|0|0|0|0|0|0|3409863946|1564000000|0|72571338000|68137804350|0|416726853|408.1|0|
2025-06-17 03:30:42|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.84|0|0|2.98|7.52|9.67|44.28|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|2983831017700|2958133763150|0|10888165042|198.01|0|
2025-06-17 03:30:47|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|14.92|0|0|1.24|1.45|3.12|1.85|0.22|0.14|0|0|3.07|3.49|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|510797702300|484769720418|0|1849836863|112.485|0|
2025-06-17 03:30:52|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|36.99|0|0|8.33|13.24|8.43|11.05|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3493430050700|3557978220742|0|9317050616|478.61|0|
2025-06-17 03:30:57|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|17.27|0|0|3.77|4.22|5.3|4.78|0.31|0.67|0|0|2.29|3.23|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|391465115400|373557478125|0|1197088095|155.285|0|
2025-06-17 03:31:02|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.07|0|0|2.44|2.54|1.54|1.62|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|832303959600|1057665696696|0|2499004056|490.265|0|
2025-06-17 03:31:06|usa_0005|WFC|165|202503|202503|138|199012|202506|16.87|13.13|0|0|2.65|3.05|2|1.46|2.3|1.04|0|0|2.68|2.19|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|92195638500|238493771056|0|1100927222|73.12|0|
2025-06-17 03:31:10|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|36.78|0|0|1.25|6.49|2.22|13.1|3.14|1.02|0|0|2.45|0.63|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|258690069600|252200430900|0|1405784664|236.5|0|
2025-06-17 03:31:15|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.27|0|0|2.36|4.47|1.44|2.27|1.73|1.34|0|0|2.68|1.87|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|414681682800|751378264417|0|2057071518|270.37|0|
2025-06-17 03:31:19|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.54|0|0|2.65|4.72|5.39|7.33|0.7|0.65|0|0|2.33|2.53|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|401862191800|377213362380|0|1140511181|160.89|0|
2025-06-17 03:31:24|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.7|0|0|4.16|2.23|4.89|1.54|0.48|0.68|0|0|3.11|6.96|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|183792871800|138396452568|0|1043736518|24.42|0|
2025-06-17 03:31:29|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.7|0|0|1.1|1.36|2.03|1.7|0.27|0.2|0|0|3.64|4.57|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|278590120000|253062520000|0|1245656904|146.11|0|
2025-06-17 03:31:32|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.84|0|0|2.98|7.52|9.67|44.28|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|2983831017700|2958133763150|0|10888165042|198.01|0|
2025-06-17 03:31:33|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|10.12|0|0|1.42|1.33|3.7|1.78|2.01|1.43|0|0|4.92|6.35|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|324048123200|179211914525|0|617156039|42.505|0|
2025-06-17 03:31:37|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|14.92|0|0|1.24|1.45|3.12|1.85|0.22|0.14|0|0|3.07|3.49|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|510797702300|484769720418|0|1849836863|112.485|0|
2025-06-17 03:31:38|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.44|0|0|2.44|2.31|2.85|2.06|0.5|0.41|0|0|0.97|0.8|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|253490198600|214946279606|0|1341266963|119.495|0|
2025-06-17 03:31:41|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|36.99|0|0|8.33|13.24|8.43|11.05|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3493430050700|3557978220742|0|9317050616|478.61|0|
2025-06-17 03:31:43|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.17|0|0|1.38|1.64|1.98|1.94|0.89|1.22|0|0|4.7|3.97|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340215026000|201331816366|0|878624175|27.98|0|
2025-06-17 03:31:45|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|17.27|0|0|3.77|4.22|5.3|4.78|0.31|0.67|0|0|2.29|3.23|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|391465115400|373557478125|0|1197088095|155.285|0|
2025-06-17 03:31:50|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.07|0|0|2.44|2.54|1.54|1.62|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|832303959600|1057665696696|0|2499004056|490.265|0|
2025-06-17 03:31:48|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.79|0|0|4.09|3.22|6.07|4.21|0.46|0.72|0|0|3.02|3.9|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|230857367500|203827770416|0|1166447177|81.01|0|
2025-06-17 03:31:54|usa_0005|WFC|165|202503|202503|138|199012|202506|16.87|13.13|0|0|2.65|3.05|2|1.46|2.3|1.04|0|0|2.68|2.19|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|92195638500|238493771056|0|1100927222|73.12|0|
2025-06-17 03:31:54|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.23|0|0|3.33|3.38|1.83|1.22|1.67|1.17|0|0|2.85|2.34|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|41085417200|335970164068|0|1681047775|44.44|0|
2025-06-17 03:31:58|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|36.78|0|0|1.25|6.49|2.22|13.1|3.14|1.02|0|0|2.45|0.63|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|258690069600|252200430900|0|1405784664|236.5|0|
2025-06-17 03:31:59|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.22|0|0|4.81|6.5|9.59|11.59|1|1.87|0|0|2.3|2.82|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|342565021000|303647200000|0|992410939|70.55|0|
2025-06-17 03:32:04|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:32:02|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.27|0|0|2.36|4.47|1.44|2.27|1.73|1.34|0|0|2.68|1.87|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|414681682800|751378264417|0|2057071518|270.37|0|
2025-06-17 03:32:05|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.33|0|0|1.83|1.84|1.44|0.75|1.96|1.62|0|0|2.79|2.87|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-21138854700|145813969959|0|895122320|78.07|0|
2025-06-17 03:32:07|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.54|0|0|2.65|4.72|5.39|7.33|0.7|0.65|0|0|2.33|2.53|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|401862191800|377213362380|0|1140511181|160.89|0|
2025-06-17 03:32:09|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-17 03:32:11|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.7|0|0|4.16|2.23|4.89|1.54|0.48|0.68|0|0|3.11|6.96|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|183792871800|138396452568|0|1043736518|24.42|0|
2025-06-17 03:32:15|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.68|3.42|0.91|0.19|0.5|0|0|1.79|2.42|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123610680000|90293400000|0|1562406799|20.7|0|
2025-06-17 03:32:16|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.7|0|0|1.1|1.36|2.03|1.7|0.27|0.2|0|0|3.64|4.57|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|278590120000|253062520000|0|1245656904|146.11|0|
2025-06-17 03:32:19|usa_0021|GILD|139|202503|202503|94|200112|202506|50.52|23.33|0|0|17.98|4.86|7.46|7.19|0.68|1.3|0|0|3.29|2.82|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|153749322400|137983350000|0|948033791|110.83|0|
2025-06-17 03:32:20|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|10.12|0|0|1.42|1.33|3.7|1.78|2.01|1.43|0|0|4.92|6.35|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|324048123200|179211914525|0|617156039|42.505|0|
2025-06-17 03:32:24|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.44|0|0|2.44|2.31|2.85|2.06|0.5|0.41|0|0|0.97|0.8|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|253490198600|214946279606|0|1341266963|119.495|0|
2025-06-17 03:32:24|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.62|0|0|2.46|1.1|2.7|1.51|0.68|1.14|0|0|1.65|3.59|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|221907973500|131424838740|0|694622179|35.1|0|
2025-06-17 03:32:29|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.68|0|0|8.2|6.07|6.87|6.2|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2036135009600|2145843700000|0|7451948082|176.54|0|
2025-06-17 03:32:29|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.17|0|0|1.38|1.64|1.98|1.94|0.89|1.22|0|0|4.7|3.97|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|340215026000|201331816366|0|878624175|27.98|0|
2025-06-17 03:32:33|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.83|0|0|6.41|6.11|5.16|6.25|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2050818058600|2162009850000|0|4945833423|177.87|0|
2025-06-17 03:32:33|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.79|0|0|4.09|3.22|6.07|4.21|0.46|0.72|0|0|3.02|3.9|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|230857367500|203827770416|0|1166447177|81.01|0|
2025-06-17 03:32:35|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.49|0|0|1.62|4.2|5.63|9.74|1.62|2.35|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|303538325500|261838904118|0|1012388500|281.73|0|
2025-06-17 03:32:38|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.23|0|0|3.33|3.38|1.83|1.22|1.67|1.17|0|0|2.85|2.34|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|41085417200|335970164068|0|1681047775|44.44|0|
2025-06-17 03:32:41|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.34|0|0|2.19|1.98|7.7|9.8|1.44|2.64|0|0|2.18|4.17|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|219481752600|180549500000|0|1135056505|131.5|0|
2025-06-17 03:32:42|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.22|0|0|4.81|6.5|9.59|11.59|1|1.87|0|0|2.3|2.82|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|342565021000|303647200000|0|992410939|70.55|0|
2025-06-17 03:32:47|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:32:46|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|35.25|0|0|4.43|3.58|104.18|7.51|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2210537344000|2296759330000|0|8748665812|216.41|0|
2025-06-17 03:32:49|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.33|0|0|1.83|1.84|1.44|0.75|1.96|1.62|0|0|2.79|2.87|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-21138854700|145813969959|0|895122320|78.07|0|
2025-06-17 03:32:49|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.41|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|545549854000|0|0|0||0|
2025-06-17 03:32:53|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-17 03:32:54|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-17 03:32:59|usa_0030|V|76|202503|202503|67|200809|202506|34.23|35.78|0|0|13.54|18.9|8.22|18.36|0.36|0.55|0|0|0.66|0.64|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|683836500300|683731730713|0|1969505360|355.99|0|
2025-06-17 03:32:58|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.68|3.42|0.91|0.19|0.5|0|0|1.79|2.42|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|123610680000|90293400000|0|1562406799|20.7|0|
2025-06-17 03:33:02|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-17 03:33:03|usa_0021|GILD|139|202503|202503|94|200112|202506|50.52|23.33|0|0|17.98|4.86|7.46|7.19|0.68|1.3|0|0|3.29|2.82|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|153749322400|137983350000|0|948033791|110.83|0|
2025-06-17 03:33:07|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.79|0|0|4.64|7.43|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|334023815500|285249974912|0|921802944|183.265|0|
2025-06-17 03:33:08|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.62|0|0|2.46|1.1|2.7|1.51|0.68|1.14|0|0|1.65|3.59|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|221907973500|131424838740|0|694622179|35.1|0|
2025-06-17 03:33:12|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.68|0|0|8.2|6.07|6.87|6.2|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2036135009600|2145843700000|0|7451948082|176.54|0|
2025-06-17 03:33:10|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.96|0|0|7.7|4.69|9.25|25.6|1.83|9.24|0|0|2.39|3.13|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|207312594800|158875752300|0|845668450|295.5|0|
2025-06-17 03:33:15|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.77|19.83|0|0|6.41|6.11|5.16|6.25|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2050818058600|2162009850000|0|4945833423|177.87|0|
2025-06-17 03:33:16|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.16|0|0|0.56|0.23|2.47|1.11|0.48|0.84|0|0|1.5|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137575208700|85475260000|0|614207085|67.73|0|
2025-06-17 03:33:18|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.49|0|0|1.62|4.2|5.63|9.74|1.62|2.35|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|303538325500|261838904118|0|1012388500|281.73|0|
2025-06-17 03:33:20|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.89|0|0|1.58|0.69|5.43|2.94|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|341526729600|280016100000|0|7741016673|307.71|0|
2025-06-17 03:33:24|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.34|0|0|2.19|1.98|7.7|9.8|1.44|2.64|0|0|2.18|4.17|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|219481752600|180549500000|0|1135056505|131.5|0|
2025-06-17 03:33:26|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.97|0|0|6.74|4.17|8.11|6.21|0.96|0.53|0|0|2|2.19|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170659560000|172557000000|0|1283470181|156.87|0|
2025-06-17 03:33:28|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|35.25|0|0|4.43|3.58|104.18|7.51|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2210537344000|2296759330000|0|8748665812|216.41|0|
2025-06-17 03:33:30|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.17|0|0|2.67|1.41|3.63|2.49|0.48|0.72|0|0|1.99|3.12|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|60377909700|48843406647|0|463712533|35.91|0|
2025-06-17 03:33:32|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.41|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|545549854000|0|0|0||0|
2025-06-17 03:33:37|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-17 03:33:36|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.98|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|180992381800|152045436130|0|1817533294|201.82|0|
2025-06-17 03:33:41|usa_0030|V|76|202503|202503|67|200809|202506|34.23|35.78|0|0|13.54|18.9|8.22|18.36|0.36|0.55|0|0|0.66|0.64|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|683836500300|683731730713|0|1969505360|355.99|0|
2025-06-17 03:33:42|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-17 03:33:44|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-17 03:33:49|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.79|0|0|4.64|7.43|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|334023815500|285249974912|0|921802944|183.265|0|
2025-06-17 03:33:47|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.32|0|0|2.48|3.26|5.34|17.5|0.72|3.02|0|0|2.82|1.97|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|83104976800|78100884768|0|440074344|145.12|0|
2025-06-17 03:33:52|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:33:52|usa_0042|ACT|19|202503|202503|15|202109|202506|6.87|8.08|0|0|3.85|4.58|0.97|1.05|0.17|0.15|0|0|2.06|2.13|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3921070900|5405829840|0|15604440|35.856|0|
2025-06-17 03:33:51|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.96|0|0|7.7|4.69|9.25|25.6|1.83|9.24|0|0|2.39|3.13|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|207312594800|158875752300|0|845668450|295.5|0|
2025-06-17 03:33:54|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|18.22|0|0|3.75|2.08|6.25|5.69|0.62|2.86|0|0|3.47|5.01|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|139233269800|99038281920|0|689490721|48.66|0|
2025-06-17 03:33:56|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.16|0|0|0.56|0.23|2.47|1.11|0.48|0.84|0|0|1.5|3.93|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137575208700|85475260000|0|614207085|67.73|0|
2025-06-17 03:33:59|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|9.85|0|0|3.4|4.94|8.38|27.6|0.89|-7.42|0|0|5.32|6.87|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122130062200|99127642456|0|455899666|58.81|0|
2025-06-17 03:34:01|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.89|0|0|1.58|0.69|5.43|2.94|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|341526729600|280016100000|0|7741016673|307.71|0|
2025-06-17 03:34:05|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.93|0|0|9.43|1.95|3.76|1.13|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22843357100|19192965000|0|210408667|131.01|0|
2025-06-17 03:34:06|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.97|0|0|6.74|4.17|8.11|6.21|0.96|0.53|0|0|2|2.19|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170659560000|172557000000|0|1283470181|156.87|0|
2025-06-17 03:34:10|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.24|0|0|2.83|5.62|3.58|8.37|0.99|2.05|0|0|2.06|2.39|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164889124800|134575532640|0|679121100|224.67|0|
2025-06-17 03:34:11|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.17|0|0|2.67|1.41|3.63|2.49|0.48|0.72|0|0|1.99|3.12|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|60377909700|48843406647|0|463712533|35.91|0|
2025-06-17 03:34:15|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.9|81.23|0|0|4.52|5.9|32.72|237.46|4.99|49.22|0|0|3.76|3.34|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|402279285200|337166792676|0|1217263121|190.89|0|
2025-06-17 03:34:16|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.98|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|180992381800|152045436130|0|1817533294|201.82|0|
2025-06-17 03:34:18|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.15|0|0|3.72|8.3|5.73|153.06|-0.73|-11.27|0|0|1.85|2.36|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|253562522500|211864189010|0|857991110|296.3|0|
2025-06-17 03:34:23|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:34:21|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-17 03:34:24|usa_0050|MA|92|202503|202503|77|200603|202506|44.48|39.88|0|0|11.73|18.03|28.35|77.42|0.98|2.82|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|521302382700|517450458060|0|1296625263|568.74|0|
2025-06-17 03:34:26|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.32|0|0|2.48|3.26|5.34|17.5|0.72|3.02|0|0|2.82|1.97|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|83104976800|78100884768|0|440074344|145.12|0|
2025-06-17 03:34:30|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:34:31|usa_0042|ACT|19|202503|202503|15|202109|202506|6.87|8.08|0|0|3.85|4.58|0.97|1.05|0.17|0.15|0|0|2.06|2.13|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3921070900|5405829840|0|15604440|35.856|0|
2025-06-17 03:34:28|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-17 03:34:33|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-17 03:34:33|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|18.22|0|0|3.75|2.08|6.25|5.69|0.62|2.86|0|0|3.47|5.01|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|139233269800|99038281920|0|689490721|48.66|0|
2025-06-17 03:34:37|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|12.07|0|0|1.17|1.99|1.72|1.84|0.76|0.36|0|0|3.05|3.28|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|138952273600|119903701800|0|802834138|94.98|0|
2025-06-17 03:34:38|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|9.85|0|0|3.4|4.94|8.38|27.6|0.89|-7.42|0|0|5.32|6.87|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122130062200|99127642456|0|455899666|58.81|0|
2025-06-17 03:34:43|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.93|0|0|9.43|1.95|3.76|1.13|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22843357100|19192965000|0|210408667|131.01|0|
2025-06-17 03:34:43|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.75|0|0|1.53|3.74|3.93|8.25|0.77|1.88|0|0|2.16|2|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|167617112500|143954542771|0|788167336|223.99|0|
2025-06-17 03:34:48|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.24|0|0|2.83|5.62|3.58|8.37|0.99|2.05|0|0|2.06|2.39|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164889124800|134575532640|0|679121100|224.67|0|
2025-06-17 03:34:48|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23061306700|49590560556|0|309950988|85.445|0|
2025-06-17 03:34:52|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.9|81.23|0|0|4.52|5.9|32.72|237.46|4.99|49.22|0|0|3.76|3.34|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|402279285200|337166792676|0|1217263121|190.89|0|
2025-06-17 03:34:53|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-17 03:34:55|usa_0048|MCD|165|202503|202503|142|198912|202506|21.66|26.15|0|0|3.72|8.3|5.73|153.06|-0.73|-11.27|0|0|1.85|2.36|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|253562522500|211864189010|0|857991110|296.3|0|
2025-06-17 03:35:00|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:35:01|usa_0050|MA|92|202503|202503|77|200603|202506|44.48|39.88|0|0|11.73|18.03|28.35|77.42|0.98|2.82|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|521302382700|517450458060|0|1296625263|568.74|0|
2025-06-17 03:34:59|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.68|0|0|5.2|2.44|4.64|1.26|1.67|1.28|0|0|3.17|4.61|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|14906606500|67326703360|0|323447380|43.15|0|
2025-06-17 03:35:04|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.51|0|0|16.07|3.69|5.95|7.24|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37604860900|35993620000|0|399270875|77.74|0|
2025-06-17 03:35:04|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-17 03:35:09|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-17 03:35:09|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.88|0|0|3.78|2.93|9.16|67.38|-0.11|-2.04|0|0|1.65|2.57|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|118547964000|106246062000|0|947746289|93.51|0|
2025-06-17 03:35:14|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|12.07|0|0|1.17|1.99|1.72|1.84|0.76|0.36|0|0|3.05|3.28|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|138952273600|119903701800|0|802834138|94.98|0|
2025-06-17 03:35:14|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|20.55|0|0|2.1|3.1|3.74|6.61|3.34|1.69|0|0|1.61|0.99|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|202011479500|206322503660|0|753985559|294.28|0|
2025-06-17 03:35:19|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:35:18|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.75|0|0|1.53|3.74|3.93|8.25|0.77|1.88|0|0|2.16|2|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|167617112500|143954542771|0|788167336|223.99|0|
2025-06-17 03:35:20|usa_0062|LLY|165|202503|202503|142|198912|202506|34.33|65.73|0|0|5.31|14.89|11.68|46|0.92|2.44|0|0|2.62|0.69|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|770945923200|725231180500|0|3355864480|807.85|0|
2025-06-17 03:35:23|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23061306700|49590560556|0|309950988|85.445|0|
2025-06-17 03:35:26|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.38|0|0|2.5|5.53|3.45|4.78|0.5|0.27|0|0|2.08|1.7|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|242607721100|233120786428|0|798111109|133.99|0|
2025-06-17 03:35:28|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-17 03:35:31|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-17 03:35:32|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.68|0|0|5.2|2.44|4.64|1.26|1.67|1.28|0|0|3.17|4.61|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|14906606500|67326703360|0|323447380|43.15|0|
2025-06-17 03:35:36|usa_0065|UPS|105|202503|202503|102|199912|202506|34.68|14.74|0|0|1.7|0.95|20.34|5.47|3.71|1.36|0|0|2.67|6.47|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|101007780000|85673243081|0|525501484|101.11|0|
2025-06-17 03:35:37|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.51|0|0|16.07|3.69|5.95|7.24|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37604860900|35993620000|0|399270875|77.74|0|
2025-06-17 03:35:41|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.88|0|0|3.78|2.93|9.16|67.38|-0.11|-2.04|0|0|1.65|2.57|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|118547964000|106246062000|0|947746289|93.51|0|
2025-06-17 03:35:40|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-17 03:35:45|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.68|13.76|0|0|1.5|1.59|1.8|2.16|0.69|0.62|0|0|1.51|0.98|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|26866001200|24921780514|0|221103912|55.315|0|
2025-06-17 03:35:45|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|20.55|0|0|2.1|3.1|3.74|6.61|3.34|1.69|0|0|1.61|0.99|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|202011479500|206322503660|0|753985559|294.28|0|
2025-06-17 03:35:49|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:35:47|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.46|0|0|2.87|3.71|81.42|201.22|-16.49|22.78|0|0|2.1|2.24|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80675518200|73043163613|0|426920336|90.13|0|
2025-06-17 03:35:50|usa_0062|LLY|165|202503|202503|142|198912|202506|34.33|65.73|0|0|5.31|14.89|11.68|46|0.92|2.44|0|0|2.62|0.69|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|770945923200|725231180500|0|3355864480|807.85|0|
2025-06-17 03:35:52|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.99|0|0|1.86|2.46|2|3.38|0.67|0.76|0|0|2.45|2.73|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|104676994700|87039669116|0|444765365|67.22|0|
2025-06-17 03:35:55|usa_0063|ABT|165|202503|202503|138|199012|202506|24.31|17.38|0|0|2.5|5.53|3.45|4.78|0.5|0.27|0|0|2.08|1.7|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|242607721100|233120786428|0|798111109|133.99|0|
2025-06-17 03:35:56|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.81|0|0|4|11.4|5.15|11.03|0.36|0.78|0|0|1.58|2.7|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|184995059500|181127340000|0|1348820477|199.26|0|
2025-06-17 03:36:00|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-17 03:36:02|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.5|0|0|0.21|0.23|1.71|0.95|2.79|3.48|0|0|6.98|7.06|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|161544404000|42270699925|0|1035369311|10.63|0|
2025-06-17 03:36:05|usa_0065|UPS|105|202503|202503|102|199912|202506|34.68|14.74|0|0|1.7|0.95|20.34|5.47|3.71|1.36|0|0|2.67|6.47|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|101007780000|85673243081|0|525501484|101.11|0|
2025-06-17 03:36:08|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.43|0|0|2|1.61|2.03|1.69|0.81|0.71|0|0|3.69|2.03|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|76567963900|42721962965|0|478238218|45.35|0|
2025-06-17 03:36:08|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-17 03:36:13|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.68|13.76|0|0|1.5|1.59|1.8|2.16|0.69|0.62|0|0|1.51|0.98|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|26866001200|24921780514|0|221103912|55.315|0|
2025-06-17 03:36:13|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-17 03:36:15|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.46|0|0|2.87|3.71|81.42|201.22|-16.49|22.78|0|0|2.1|2.24|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|80675518200|73043163613|0|426920336|90.13|0|
2025-06-17 03:36:17|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.13|0|0|6.08|8.59|16.06|20.09|6.36|9.5|0|0|4.8|5.29|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75291970500|51522922000|0|264140705|157.84|0|
2025-06-17 03:36:20|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|24.99|0|0|1.86|2.46|2|3.38|0.67|0.76|0|0|2.45|2.73|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|104676994700|87039669116|0|444765365|67.22|0|
2025-06-17 03:36:21|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-17 03:36:26|usa_0079|DOW|29|202503|202503|25|201903|202506|25.73|76.43|0|0|0.8|0.51|2.11|1.29|0.94|0.93|0|0|5.82|9.16|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|35762164800|21608762169|0|263786285|30.57|0|
2025-06-17 03:36:23|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.81|0|0|4|11.4|5.15|11.03|0.36|0.78|0|0|1.58|2.7|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|184995059500|181127340000|0|1348820477|199.26|0|
2025-06-17 03:36:28|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.5|0|0|0.21|0.23|1.71|0.95|2.79|3.48|0|0|6.98|7.06|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|161544404000|42270699925|0|1035369311|10.63|0|
2025-06-17 03:36:28|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.85|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154016798200|47517540000|0|458659016|49.19|0|
2025-06-17 03:36:34|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.43|0|0|2|1.61|2.03|1.69|0.81|0.71|0|0|3.69|2.03|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|76567963900|42721962965|0|478238218|45.35|0|
2025-06-17 03:36:37|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.87|0|0|2.92|3.97|2.36|2.01|1.85|1.08|0|0|5.1|4.17|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95577470600|61517681267|0|348246081|27.685|0|
2025-06-17 03:36:38|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-17 03:36:40|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-17 03:36:42|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.13|0|0|6.08|8.59|16.06|20.09|6.36|9.5|0|0|4.8|5.29|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75291970500|51522922000|0|264140705|157.84|0|
2025-06-17 03:36:46|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|20.18|0|0|1.09|1.55|23.27|16.38|3.23|3.04|0|0|2.29|2.79|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|132474289200|108876240000|0|663314676|467.28|0|
2025-06-17 03:36:46|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-17 03:36:52|usa_0079|DOW|29|202503|202503|25|201903|202506|25.73|76.43|0|0|0.8|0.51|2.11|1.29|0.94|0.93|0|0|5.82|9.16|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|35762164800|21608762169|0|263786285|30.57|0|
2025-06-17 03:36:54|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.85|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154016798200|47517540000|0|458659016|49.19|0|
2025-06-17 03:36:51|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.14|0|0|1.74|2.89|1.26|1.8|1.09|1.71|0|0|6.34|3.62|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178900264700|89660533963|0|400603867|115.39|0|
2025-06-17 03:36:57|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.87|0|0|2.92|3.97|2.36|2.01|1.85|1.08|0|0|5.1|4.17|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95577470600|61517681267|0|348246081|27.685|0|
2025-06-17 03:36:57|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.8|0|0|2.35|3.62|2.42|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180376443200|153202124376|0|1093928530|405.84|0|
2025-06-17 03:36:59|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-17 03:37:03|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-17 03:37:05|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|20.18|0|0|1.09|1.55|23.27|16.38|3.23|3.04|0|0|2.29|2.79|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|132474289200|108876240000|0|663314676|467.28|0|
2025-06-17 03:37:09|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.43|0|0|4.73|2.96|3.29|2.28|0.39|0.16|0|0|0.95|3.06|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66521195400|67921624128|0|478021023|123.22|0|
2025-06-17 03:37:10|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.14|0|0|1.74|2.89|1.26|1.8|1.09|1.71|0|0|6.34|3.62|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178900264700|89660533963|0|400603867|115.39|0|
2025-06-17 03:37:14|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|39.06|0|0|2.22|6.17|2.25|2.83|0.51|0.32|0|0|0.27|0.56|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|158105418600|143957252000|0|758191873|201.17|0|
2025-06-17 03:37:16|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.8|0|0|2.35|3.62|2.42|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|180376443200|153202124376|0|1093928530|405.84|0|
2025-06-17 03:37:19|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.86|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91368000000|89946250000|0|708941351|719.57|0|
2025-06-17 03:37:21|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-17 03:37:23|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-17 03:37:27|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.43|0|0|4.73|2.96|3.29|2.28|0.39|0.16|0|0|0.95|3.06|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66521195400|67921624128|0|478021023|123.22|0|
2025-06-17 03:37:28|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.66|0|0|1.17|2.77|4.23|9.43|2.42|2.14|0|0|2.27|1.56|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|202954970800|170658444140|0|845181556|362.3|0|
2025-06-17 03:37:31|usa_0091|DHR|165|202503|202503|150|198712|202506|23.66|39.06|0|0|2.22|6.17|2.25|2.83|0.51|0.32|0|0|0.27|0.56|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|158105418600|143957252000|0|758191873|201.17|0|
2025-06-17 03:37:33|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.37|0|0|2.93|3.31|1.58|1.23|1.78|1.08|0|0|3.49|3.65|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|80798450800|69322776135|0|339140977|175.15|0|
2025-06-17 03:37:36|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.86|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91368000000|89946250000|0|708941351|719.57|0|
2025-06-17 03:37:39|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.76|0|0|0.7|0.76|0.99|1.91|0.43|0.7|0|0|2.28|2.81|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-37709115200|52799715480|0|214837140|78.42|0|
2025-06-17 03:37:40|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-17 03:37:42|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-17 03:37:45|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.66|0|0|1.17|2.77|4.23|9.43|2.42|2.14|0|0|2.27|1.56|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|202954970800|170658444140|0|845181556|362.3|0|
2025-06-17 03:37:48|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|23.93|0|0|5.54|7.2|3.27|3.18|0.23|0.26|0|0|2.15|2.09|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155352379700|152697064000|0|596155884|985|0|
2025-06-17 03:37:50|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.37|0|0|2.93|3.31|1.58|1.23|1.78|1.08|0|0|3.49|3.65|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|80798450800|69322776135|0|339140977|175.15|0|
2025-06-17 03:37:51|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.73|0|0|3.35|3.61|2.11|1.71|0.9|0.76|0|0|2.73|2.08|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-65968521000|64725341121|0|338624279|90.47|0|
2025-06-17 03:37:55|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.76|0|0|0.7|0.76|0.99|1.91|0.43|0.7|0|0|2.28|2.81|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-37709115200|52799715480|0|214837140|78.42|0|
2025-06-17 03:37:57|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.6|0|0|1.89|1.91|1.99|1.99|1.93|0.65|0|0|1.18|1.21|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|111759733400|75699545064|0|1027942425|197.67|0|
2025-06-17 03:37:58|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-17 03:38:03|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|23.93|0|0|5.54|7.2|3.27|3.18|0.23|0.26|0|0|2.15|2.09|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155352379700|152697064000|0|596155884|985|0|
2025-06-17 03:38:02|usa_0101|NEE|165|202503|202503|142|198912|202506|25.77|27.65|0|0|2.47|6.02|2.3|3.05|1.24|1.8|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|251757433700|151968147802|0|999775533|73.82|0|
2025-06-17 03:38:07|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:08|usa_0104|PSX|58|202503|202503|53|201203|202506|15.91|28.16|0|0|0.36|0.37|1.8|1.85|0.49|0.69|0|0|3.34|3.76|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|68162454000|50381198659|0|403431668|123.61|0|
2025-06-17 03:38:07|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.73|0|0|3.35|3.61|2.11|1.71|0.9|0.76|0|0|2.73|2.08|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-65968521000|64725341121|0|338624279|90.47|0|
2025-06-17 03:38:11|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:11|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.6|0|0|1.89|1.91|1.99|1.99|1.93|0.65|0|0|1.18|1.21|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|111759733400|75699545064|0|1027942425|197.67|0|
2025-06-17 03:38:12|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.51|0|0|3.52|6.61|7.85|21.34|0.28|0.68|0|0|1.71|1.96|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125847802800|125062371147|0|457449509|307.83|0|
2025-06-17 03:38:15|usa_0101|NEE|165|202503|202503|142|198912|202506|25.77|27.65|0|0|2.47|6.02|2.3|3.05|1.24|1.8|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|251757433700|151968147802|0|999775533|73.82|0|
2025-06-17 03:38:21|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:18|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-17 03:38:22|usa_0104|PSX|58|202503|202503|53|201203|202506|15.91|28.16|0|0|0.36|0.37|1.8|1.85|0.49|0.69|0|0|3.34|3.76|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|68162454000|50381198659|0|403431668|123.61|0|
2025-06-17 03:38:24|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:23|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|19.36|0|0|1.12|1.58|2.83|3.37|0.4|0.43|0|0|2.17|2.06|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|84323124600|74944270926|0|293002238|279.23|0|
2025-06-17 03:38:25|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.51|0|0|3.52|6.61|7.85|21.34|0.28|0.68|0|0|1.71|1.96|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125847802800|125062371147|0|457449509|307.83|0|
2025-06-17 03:38:30|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-17 03:38:28|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.5|0|0|2.18|3.1|2.24|1.77|1.64|1.61|0|0|4.01|4.88|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95434406200|46693220000|0|311673565|54.74|0|
2025-06-17 03:38:34|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:33|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|19.36|0|0|1.12|1.58|2.83|3.37|0.4|0.43|0|0|2.17|2.06|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|84323124600|74944270926|0|293002238|279.23|0|
2025-06-17 03:38:35|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.8|0|0|1.71|2.22|42.12|39.38|1.11|6.58|0|0|3.05|3.8|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|50221805400|43361742220|0|309159678|130.66|0|
2025-06-17 03:38:38|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.5|0|0|2.18|3.1|2.24|1.77|1.64|1.61|0|0|4.01|4.88|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|95434406200|46693220000|0|311673565|54.74|0|
2025-06-17 03:38:43|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-17 03:38:40|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.74|0|0|15.4|9.61|8.94|28.64|3.01|10.43|0|0|1.95|3.07|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141716185400|101241847917|0|539160108|216.27|0|
2025-06-17 03:38:43|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.8|0|0|1.71|2.22|42.12|39.38|1.11|6.58|0|0|3.05|3.8|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|50221805400|43361742220|0|309159678|130.66|0|
2025-06-17 03:38:44|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.79|0|0|1.98|4.18|3.82|3.76|0.58|0.74|0|0|2.66|1.64|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|82960250000|72388125000|0|399424732|128.69|0|
2025-06-17 03:38:48|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.74|0|0|15.4|9.61|8.94|28.64|3.01|10.43|0|0|1.95|3.07|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141716185400|101241847917|0|539160108|216.27|0|
2025-06-17 03:38:48|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.33|0|0|1.97|3.52|2.11|2.89|1.44|2.03|0|0|5.15|3.26|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|97867721688|0|479533176|88.955|0|
2025-06-17 03:38:51|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.79|0|0|1.98|4.18|3.82|3.76|0.58|0.74|0|0|2.66|1.64|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|82960250000|72388125000|0|399424732|128.69|0|
2025-06-17 03:38:53|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-17 03:38:56|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.33|0|0|1.97|3.52|2.11|2.89|1.44|2.03|0|0|5.15|3.26|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|97867721688|0|479533176|88.955|0|
2025-06-17 03:38:59|usa_0117|HAL|165|202503|202503|142|198912|202506|690.03|9.59|0|0|1.32|0.89|3.24|1.9|0.63|0.73|0|0|1.9|2.97|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|25715790900|19734120000|0|338187978|22.92|0|
2025-06-17 03:39:00|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-17 03:39:05|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.87|0|0|4.52|1.98|6.42|2.65|0.09|0.04|0|0|1.27|1.52|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|37525770900|39504090000|0|255750990|80.13|0|
2025-06-17 03:39:07|usa_0117|HAL|165|202503|202503|142|198912|202506|690.03|9.59|0|0|1.32|0.89|3.24|1.9|0.63|0.73|0|0|1.9|2.97|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|25715790900|19734120000|0|338187978|22.92|0|
2025-06-17 03:39:09|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.33|2.65|2.23|0.93|1.42|0|0|2.05|2.6|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23466406300|15810563282|0|107532625|30.815|0|
2025-06-17 03:39:12|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.87|0|0|4.52|1.98|6.42|2.65|0.09|0.04|0|0|1.27|1.52|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|37525770900|39504090000|0|255750990|80.13|0|
2025-06-17 03:39:15|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-17 03:39:15|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.33|2.65|2.23|0.93|1.42|0|0|2.05|2.6|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23466406300|15810563282|0|107532625|30.815|0|
2025-06-17 03:39:20|usa_0122|LYB|62|202503|202503|54|201112|202506|11.06|18.83|0|0|0.86|0.52|3.4|1.61|0.94|0.92|0|0|4.09|8.81|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28795140000|19761010669|0|251033497|61.19|0|
2025-06-17 03:39:21|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-17 03:39:25|usa_0122|LYB|62|202503|202503|54|201112|202506|11.06|18.83|0|0|0.86|0.52|3.4|1.61|0.94|0.92|0|0|4.09|8.81|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28795140000|19761010669|0|251033497|61.19|0|
2025-06-19 00:32:45|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.08|30.58|0|0|2.98|7.45|9.67|43.9|0.64|1.47|0|0|1.24|0.51|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|2971732998600|2932961017375|0|10218627452|196.325|0|
2025-06-19 00:32:50|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.01|0|0|1.24|1.46|3.12|1.86|0.22|0.14|0|0|3.07|3.46|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|518899823200|487894208548|0|1885277017|113.21|0|
2025-06-19 00:32:55|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|37.12|0|0|8.33|13.29|8.43|11.09|0.33|0.13|0|0|1.6|0.67|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3516322286000|3570764670126|0|9032663210|480.33|0|
2025-06-19 00:32:59|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.77|0|0|3.77|4.09|5.3|4.64|0.31|0.67|0|0|2.29|3.33|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380108449500|362599856250|0|1171982480|150.73|0|
2025-06-19 00:33:04|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|12.92|0|0|2.44|2.52|1.54|1.6|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|823545180800|1046307329500|0|2255215549|485|0|
2025-06-19 00:33:08|usa_0005|WFC|165|202503|202503|138|199012|202506|16.87|13.42|0|0|2.65|3.11|2|1.5|2.3|1.04|0|0|2.68|2.14|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|92651224000|243810303425|0|1115428889|74.75|0|
2025-06-19 00:33:13|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|36.7|0|0|1.25|6.47|2.22|13.07|3.14|1.02|0|0|2.45|0.63|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|257783641000|251645909868|0|1417026060|235.98|0|
2025-06-19 00:33:18|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.45|0|0|2.36|4.53|1.44|2.3|1.73|1.34|0|0|2.68|1.84|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|427382051400|761633047846|0|2109715771|274.06|0|
2025-06-19 00:33:22|usa_0008|PG|165|202503|202503|140|199006|202506|25.31|25.09|0|0|2.65|4.64|5.39|7.2|0.7|0.65|0|0|2.33|2.58|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|397735797800|370531417680|0|1119335331|158.04|0|
2025-06-19 00:33:26|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.32|0|0|4.16|2.18|4.89|1.5|0.48|0.68|0|0|3.11|7.11|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|180722774400|135449435560|0|1015945130|23.9|0|
2025-06-19 00:33:31|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.94|0|0|1.1|1.38|2.03|1.72|0.27|0.2|0|0|3.64|4.51|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|283682200000|256717040000|0|1260568284|148.22|0|
2025-06-19 00:33:35|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.92|0|0|1.42|1.3|3.7|1.74|2.01|1.43|0|0|4.92|6.47|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|319157267600|175670260409|0|630837336|41.665|0|
2025-06-19 00:33:40|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.1|0|0|2.44|2.28|2.85|2.03|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|253831770400|211987271865|0|1326763223|117.85|0|
2025-06-19 00:33:45|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.97|0|0|1.38|1.62|1.98|1.92|0.89|1.22|0|0|4.7|4.01|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|336329400800|199065214431|0|890639883|27.665|0|
2025-06-19 00:33:49|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.54|0|0|4.09|3.15|6.07|4.12|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|222244530200|199474949248|0|1157833050|79.28|0|
2025-06-19 00:33:55|usa_0015|BAC|133|202503|202503|130|199212|202506|25.74|13.41|0|0|3.34|3.43|1.83|1.23|1.67|1.17|0|0|2.85|2.31|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|42139879900|340581815735|0|1684827581|45.05|0|
2025-06-19 00:33:59|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|27.68|0|0|4.81|6.37|9.59|11.37|1|1.87|0|0|2.3|2.88|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|336539047700|297836800000|0|987077718|69.2|0|
2025-06-19 00:34:05|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:34:06|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.38|0|0|1.83|1.85|1.44|0.75|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-19271121000|146336935395|0|884923106|78.35|0|
2025-06-19 00:34:10|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-19 00:34:15|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.74|3.42|0.94|0.19|0.5|0|0|1.79|2.33|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|126489600000|93673950000|0|1668664384|21.475|0|
2025-06-19 00:34:20|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.74|0|0|17.98|4.74|7.46|7.01|0.68|1.3|0|0|3.29|2.89|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151286342800|134497350000|0|922932119|108.03|0|
2025-06-19 00:34:25|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.42|0|0|2.46|1.07|2.7|1.48|0.68|1.14|0|0|1.65|3.68|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220115795700|128242185950|0|665896197|34.25|0|
2025-06-19 00:34:29|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.36|0|0|8.2|5.97|6.87|6.1|0.05|0.03|0|0|0.33|0.47|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2051667491200|2110837300000|0|7361091484|173.66|0|
2025-06-19 00:34:32|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.76|19.46|0|0|6.4|6|5.15|6.14|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|2067199972900|2121898350000|0|4875222378|174.57|0|
2025-06-19 00:34:35|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.76|0|0|1.62|4.22|5.63|9.79|1.62|2.35|0|0|2.51|2.36|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|308956707600|263270174882|0|1007392006|283.27|0|
2025-06-19 00:34:40|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|18.98|0|0|2.19|1.94|7.7|9.62|1.44|2.64|0|0|2.18|4.25|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|217342868600|177171920000|0|1136521000|129.04|0|
2025-06-19 00:34:45|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.61|0|0|4.43|3.51|104.18|7.38|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2239413822600|2255580890000|0|8253530871|212.53|0|
2025-06-19 00:34:49|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.41|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|545549854000|0|0|0||0|
2025-06-19 00:34:54|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-19 00:34:58|usa_0030|V|76|202503|202503|67|200809|202506|34.21|34.21|0|0|13.53|18.07|8.21|17.55|0.36|0.55|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|693395712600|653731198019|0|1915029381|340.37|0|
2025-06-19 00:35:01|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-19 00:35:13|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.62|0|0|4.64|7.4|128.25|1328.82|1.68|-4.55|0|0|4.72|2.93|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|332669645500|284012566077|0|939821181|182.47|0|
2025-06-19 00:35:16|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.41|0|0|7.7|4.59|9.25|25.08|1.83|9.24|0|0|2.39|3.2|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204532654300|155649848700|0|801905562|289.5|0|
2025-06-19 00:35:21|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|15.95|0|0|0.56|0.22|2.47|1.1|0.48|0.84|0|0|1.5|3.98|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|137107151500|84364700000|0|581079702|66.85|0|
2025-06-19 00:35:26|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.87|0|0|1.58|0.69|5.43|2.93|0.52|0.86|0|0|0.89|2.77|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|337299455300|279633900000|0|7794816493|307.29|0|
2025-06-19 00:35:31|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.64|0|0|6.74|4.09|8.11|6.08|0.96|0.53|0|0|2|2.24|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|168971000000|0|1233665909|153.61|0|
2025-06-19 00:35:35|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.15|0|0|2.67|1.41|3.63|2.48|0.48|0.72|0|0|1.99|3.12|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|60080698100|48761796945|0|464991551|35.85|0|
2025-06-19 00:35:40|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.94|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|180947141400|148949079265|0|1804493133|197.71|0|
2025-06-19 00:35:46|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-19 00:35:51|usa_0040|MMM|164|202503|202503|142|198912|202506|22.31|17.99|0|0|2.47|3.2|5.34|17.17|0.72|3.02|0|0|2.82|2.01|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|83045776900|76663940430|0|422783742|142.45|0|
2025-06-19 00:35:56|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:35:57|usa_0042|ACT|19|202503|202503|15|202109|202506|6.87|8.08|0|0|3.85|4.58|0.97|1.05|0.17|0.15|0|0|2.06|2.13|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|3831031200|5410955850|0|15614244|35.89|0|
2025-06-19 00:35:59|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.55|0|0|3.75|2|6.25|5.48|0.62|2.86|0|0|3.47|5.21|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|134104866200|95364543760|0|665267850|46.855|0|
2025-06-19 00:36:05|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|9.96|0|0|3.4|5|8.38|27.6|0.89|-7.42|0|0|5.32|6.86|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120748811700|100273821624|0|469253418|59.49|0|
2025-06-19 00:36:10|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.49|0|0|9.43|1.88|3.76|1.09|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22244058400|18536645000|0|201980489|126.53|0|
2025-06-19 00:36:14|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20|0|0|2.83|5.55|3.57|8.27|0.99|2.05|0|0|2.06|2.41|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|163228142600|133000183680|0|675649224|222.04|0|
2025-06-19 00:36:19|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.85|78.94|0|0|4.52|5.73|32.57|230.78|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392387428400|327681823968|0|1166886943|185.52|0|
2025-06-19 00:36:22|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.56|0|0|3.72|8.11|5.73|153.06|-0.73|-11.27|0|0|1.85|2.41|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246698208500|207052018939|0|837497018|289.57|0|
2025-06-19 00:36:28|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:36:29|usa_0050|MA|92|202503|202503|77|200603|202506|44.45|37.8|0|0|11.72|17.09|28.29|73.37|0.98|2.82|0|0|0.44|0.67|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|528040351800|490374153638|0|1239395419|538.9799|0|
2025-06-19 00:36:32|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-19 00:36:36|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-19 00:36:40|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.92|0|0|1.17|1.97|1.72|1.82|0.76|0.36|0|0|3.05|3.33|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|137109155000|118407745950|0|804160399|93.795|0|
2025-06-19 00:36:45|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.49|0|0|1.53|3.7|3.93|8.17|0.77|1.88|0|0|2.17|2.02|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|166008970000|142534213562|0|742546002|221.78|0|
2025-06-19 00:36:49|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.96|2.04|1.17|0.93|0.21|0|0|3|1.96|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|22836537900|48902810374|0|301304699|84.26|0|
2025-06-19 00:36:53|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-19 00:36:58|usa_0057|USB|165|202503|202503|142|198912|202506|16.14|10.71|0|0|5.2|2.45|4.64|1.27|1.67|1.28|0|0|3.17|4.6|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|14439198200|67513938688|0|339995147|43.27|0|
2025-06-19 00:37:03|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.45|0|0|16.07|3.68|5.95|7.22|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37623294600|35887130000|0|395308588|77.51|0|
2025-06-19 00:37:07|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.43|0|0|3.78|2.89|9.16|67.38|-0.11|-2.04|0|0|1.66|2.6|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116650176000|104842855000|0|889643139|92.275|0|
2025-06-19 00:37:11|usa_0060|AXP|165|202503|202503|146|198812|202506|17.1|20.72|0|0|2.1|3.13|3.75|6.66|3.34|1.69|0|0|1.61|0.98|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|205528435800|208019188650|0|754426883|296.7|0|
2025-06-19 00:37:16|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:37:17|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.87|0|0|5.3|14.47|11.67|44.7|0.92|2.44|0|0|2.62|0.71|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|745701595300|704691118100|0|3175740910|784.97|0|
2025-06-19 00:37:22|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.18|0|0|2.62|5.46|3.46|4.72|0.5|0.27|0|0|2.08|1.72|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|236796664800|230389242024|0|764663695|132.42|0|
2025-06-19 00:37:27|usa_0064|NKE|165|202412|202412|140|199003|202503|34.35|20.13|0|0|1.99|1.9|5.67|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-19 00:37:31|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.46|0|0|1.7|0.93|20.34|5.36|3.71|1.36|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100728336700|84054848320|0|505647445|99.2|0|
2025-06-19 00:37:35|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-19 00:37:39|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.67|13.6|0|0|1.5|1.57|1.8|2.13|0.69|0.62|0|0|1.51|0.99|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27041352300|24640191201|0|220816038|54.69|0|
2025-06-19 00:37:41|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|24.91|0|0|2.87|3.63|81.38|196.89|-16.49|22.78|0|0|2.1|2.29|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|79354533500|71470948619|0|423776094|88.19|0|
2025-06-19 00:37:46|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.2|24.67|0|0|1.86|2.43|2|3.33|0.67|0.76|0|0|2.45|2.77|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|103926001800|85926100008|0|438251812|66.36|0|
2025-06-19 00:37:50|usa_0072|TXN|165|202503|202503|142|198912|202506|38.49|37.63|0|0|4|11.35|5.15|10.98|0.36|0.78|0|0|1.58|2.71|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|187438849400|180281970000|0|1329795669|198.33|0|
2025-06-19 00:37:54|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.34|0|0|0.21|0.23|1.71|0.93|2.79|3.48|0|0|6.98|7.19|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|161504638500|41455507688|0|1010724440|10.425|0|
2025-06-19 00:38:00|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.45|0|0|2|1.61|2.03|1.69|0.81|0.71|0|0|3.69|2.03|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|76105421500|42750224462|0|493327949|45.38|0|
2025-06-19 00:38:04|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-19 00:38:08|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.02|0|0|6.08|8.55|16.06|19.99|6.36|9.5|0|0|4.8|5.31|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75367048300|51284599108|0|267260573|157.1099|0|
2025-06-19 00:38:12|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-19 00:38:16|usa_0079|DOW|29|202503|202503|25|201903|202506|25.5|71.24|0|0|0.79|0.47|2.11|1.2|0.94|0.93|0|0|5.85|9.83|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|35437008400|20142024142|0|247617603|28.495|0|
2025-06-19 00:38:18|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.7|0|0|0.36|0.28|1.26|0.72|1.58|2.06|0|0|3.13|1.06|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|153661067300|46454940000|0|440754880|48.09|0|
2025-06-19 00:38:21|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|23.77|0|0|2.92|3.95|2.36|2|1.85|1.08|0|0|5.1|4.19|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|95199599000|61262144574|0|343440202|27.57|0|
2025-06-19 00:38:24|usa_0083|MS|161|202500|202500|157|198512|202503|13.7|13.69|0|0|1.95|3.33|1.62|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-19 00:38:29|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|20.23|0|0|1.09|1.55|23.27|16.42|3.23|3.04|0|0|2.29|2.79|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|130808444600|109132540000|0|691683912|468.38|0|
2025-06-19 00:38:34|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19|0|0|1.74|2.86|1.26|1.79|1.09|1.71|0|0|6.34|3.65|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177291342500|89031146386|0|394210034|114.58|0|
2025-06-19 00:38:39|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.01|0|0|2.35|3.5|2.42|3|0.62|0.69|0|0|0.32|0.42|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|175657769400|148117281543|0|1056100699|392.37|0|
2025-06-19 00:38:44|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-19 00:38:49|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.48|0|0|4.73|2.98|3.29|2.29|0.39|0.16|0|0|0.95|3.05|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66171891700|68235820896|0|472246809|123.79|0|
2025-06-19 00:38:54|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|37.75|0|0|2.22|5.96|2.25|2.74|0.51|0.32|0|0|0.27|0.58|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|154584324200|139112640000|0|739398300|194.4|0|
2025-06-19 00:38:59|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|28.22|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90890500000|91111250000|0|700829509|728.89|0|
2025-06-19 00:39:03|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-19 00:39:09|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.54|0|0|1.17|2.75|4.23|9.37|2.42|2.14|0|0|2.27|1.57|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|203251269200|169504391730|0|810023322|359.85|0|
2025-06-19 00:39:14|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.39|0|0|2.93|3.32|1.58|1.23|1.78|1.08|0|0|3.49|3.65|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|80731204400|69417765951|0|328828334|175.39|0|
2025-06-19 00:39:19|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.78|0|0|0.7|0.76|0.99|1.92|0.43|0.7|0|0|2.28|2.8|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-37373466300|52873777820|0|213502621|78.53|0|
2025-06-19 00:39:22|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-19 00:39:27|usa_0098|BLK|105|202503|202503|102|199912|202506|23.67|23.78|0|0|5.54|7.16|3.27|3.16|0.23|0.26|0|0|2.15|2.11|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|154943374500|151726623776|0|590423959|978.74|0|
2025-06-19 00:39:31|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.92|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.05|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-65131462900|65533781880|0|344450112|91.6|0|
2025-06-19 00:39:37|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.55|0|0|1.89|1.91|1.99|1.99|1.93|0.65|0|0|1.18|1.22|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|112457483400|75504235872|0|1020803727|197.16|0|
2025-06-19 00:39:41|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|26.81|0|0|2.46|5.84|2.3|2.96|1.24|1.8|0|0|3.63|3.02|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|245746230800|147356814138|0|986296876|71.58|0|
2025-06-19 00:39:46|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:39:47|usa_0104|PSX|58|202503|202503|53|201203|202506|15.92|28.44|0|0|0.36|0.38|1.8|1.87|0.49|0.69|0|0|3.34|3.72|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69136228900|50882524396|0|425666328|124.84|0|
2025-06-19 00:39:49|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:39:50|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.38|0|0|3.52|6.59|7.85|21.26|0.28|0.68|0|0|1.71|1.96|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126172541000|124566720649|0|466120030|306.61|0|
2025-06-19 00:39:55|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.36|0.68|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-19 00:39:59|usa_0109|GD|165|202503|202503|142|198912|202506|14.74|19.31|0|0|1.12|1.57|2.83|3.36|0.4|0.43|0|0|2.17|2.07|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|83866851100|74734921890|0|283993494|278.45|0|
2025-06-19 00:40:03|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.29|0|0|2.18|3.06|2.24|1.75|1.64|1.61|0|0|4.01|4.93|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|93950550600|46215540000|0|314771592|54.18|0|
2025-06-19 00:40:09|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-19 00:40:10|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.44|0|0|1.71|2.18|42.12|38.57|1.11|6.58|0|0|3.05|3.88|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49588036900|42475657330|0|307765078|127.99|0|
2025-06-19 00:40:14|usa_0113|AMT|113|202503|202503|74|200612|202506|98.56|55.54|0|0|15.4|9.58|8.94|28.54|3.01|10.43|0|0|1.95|3.08|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|141875352300|100874368144|0|533675193|215.485|0|
2025-06-19 00:40:18|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.78|0|0|1.98|4.17|3.82|3.76|0.58|0.74|0|0|2.66|1.64|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|83989625000|72365625000|0|401531217|128.65|0|
2025-06-19 00:40:23|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.24|0|0|1.97|3.51|2.11|2.88|1.44|2.03|0|0|5.15|3.27|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|166957118100|97455149088|0|483870963|88.58|0|
2025-06-19 00:40:28|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-19 00:40:33|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|9.32|0|0|1.32|0.87|3.24|1.85|0.63|0.73|0|0|1.9|3.05|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|25561042200|19178775000|0|340037066|22.275|0|
2025-06-19 00:40:37|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.29|16.65|0|0|4.52|1.95|6.42|2.62|0.09|0.04|0|0|1.27|1.54|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|37900406800|38993835000|0|252020752|79.095|0|
2025-06-19 00:40:41|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.28|2.65|2.16|0.93|1.42|0|0|2.05|2.68|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23107184000|15292352381|0|102529264|29.805|0|
2025-06-19 00:40:46|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-19 00:40:51|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|18.04|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.19|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28631226000|18934271213|0|242685859|58.63|0|
2025-06-21 13:04:46|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.63|9.68|44.94|0.64|1.47|0|0|1.24|0.5|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3051789026000|3002802315000|0|10611870288|201|0|
2025-06-21 13:04:51|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.48|3.12|1.88|0.22|0.14|0|0|3.07|3.42|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|521916570400|494315570360|0|2007977936|114.7|0|
2025-06-21 13:04:56|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|36.89|0|0|8.33|13.2|8.43|11.02|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3511565457900|3548983102280|0|9243177045|477.4|0|
2025-06-21 13:05:00|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.66|0|0|3.77|4.07|5.3|4.61|0.31|0.67|0|0|2.29|3.35|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|373876719600|360338568750|0|1236734664|149.79|0|
2025-06-21 13:05:05|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|12.92|0|0|2.44|2.51|1.54|1.6|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1045983729295|0|2236642707|484.85|0|
2025-06-21 13:05:10|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.54|0|0|2.65|3.14|2|1.51|2.3|1.04|0|0|2.68|2.12|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|102088353000|245930393020|0|1172304366|75.4|0|
2025-06-21 13:05:15|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|37.23|0|0|1.25|6.57|2.22|13.26|3.14|1.02|0|0|2.45|0.62|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|261643960400|255260960442|0|1515302127|239.37|0|
2025-06-21 13:05:20|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.5|0|0|2.36|4.55|1.44|2.31|1.73|1.34|0|0|2.68|1.84|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|442611377500|764245377500|0|2194519433|275|0|
2025-06-21 13:05:25|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.24|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399048741400|372969741360|0|1175754076|159.08|0|
2025-06-21 13:05:30|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.37|0|0|4.16|2.19|4.89|1.51|0.48|0.68|0|0|3.11|7.09|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|180552213400|135846149388|0|1011675222|23.97|0|
2025-06-21 13:05:34|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|17.09|0|0|1.1|1.39|2.03|1.74|0.27|0.2|0|0|3.64|4.47|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|259020600000|0|1347691804|149.55|0|
2025-06-21 13:05:38|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.3|3.7|1.75|2.01|1.43|0|0|4.92|6.47|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|318524829300|175817829330|0|674638531|41.7|0|
2025-06-21 13:05:43|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.06|0|0|2.44|2.28|2.85|2.03|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|252932897300|211591538307|0|1235465106|117.63|0|
2025-06-21 13:05:48|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.04|0|0|1.38|1.63|1.98|1.93|0.89|1.22|0|0|4.7|4|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|337192873100|199820748409|0|911266232|27.77|0|
2025-06-21 13:05:53|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.05|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224203134600|198921411296|0|1230089401|79.06|0|
2025-06-21 13:05:57|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.54|0|0|3.34|3.46|1.83|1.25|1.67|1.17|0|0|2.85|2.29|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|51705362600|343983853850|0|1765062699|45.5|0|
2025-06-21 13:06:02|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|27.54|0|0|4.81|6.34|9.59|11.31|1|1.87|0|0|2.3|2.89|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|333181719600|296287360000|0|1049304283|68.84|0|
2025-06-21 13:06:07|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:06:08|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.39|0|0|1.83|1.85|1.44|0.76|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-17235291200|146523708765|0|919624597|78.45|0|
2025-06-21 13:06:13|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-21 13:06:18|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.71|3.42|0.92|0.19|0.5|0|0|1.79|2.37|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|127710960000|91950960000|0|1718924885|21.08|0|
2025-06-21 13:06:23|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.76|7.46|7.04|0.68|1.3|0|0|3.29|2.88|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|135082500000|0|987080667|108.5|0|
2025-06-21 13:06:28|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.48|0|0|2.46|1.08|2.7|1.49|0.68|1.14|0|0|1.65|3.65|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220115795700|129290589222|0|691695501|34.53|0|
2025-06-21 13:06:32|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.95|18.58|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.49|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1938692956600|2025509200000|0|6815471528|166.64|0|
2025-06-21 13:06:36|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1951919835500|2038758150000|0|4674931356|167.73|0|
2025-06-21 13:06:38|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.19|5.63|9.71|1.62|2.35|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|307023562700|261132562702|0|1045202771|280.97|0|
2025-06-21 13:06:43|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|18.98|0|0|2.19|1.94|7.7|9.62|1.44|2.64|0|0|2.18|4.25|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|217041231100|177213110000|0|1216735593|129.07|0|
2025-06-21 13:06:48|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.39|34.15|0|0|4.43|3.47|104.18|7.28|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2184951934800|2225439970000|0|8467520848|209.69|0|
2025-06-21 13:06:52|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-06-21 13:06:57|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-21 13:07:02|usa_0030|V|76|202503|202503|67|200809|202506|34.2|34.03|0|0|13.53|17.98|8.15|17.8|0.36|0.55|0|0|0.66|0.68|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|669287596600|663080914607|0|2192100796|338.57|0|
2025-06-21 13:07:05|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-21 13:07:10|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.79|0|0|4.64|7.43|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|332405037600|285288887139|0|981076294|183.29|0|
2025-06-21 13:07:13|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.4|0|0|7.7|4.59|9.25|25.06|1.83|9.24|0|0|2.39|3.2|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204145505900|155558448098|0|832373053|289.33|0|
2025-06-21 13:07:18|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|15.89|0|0|0.56|0.22|2.47|1.09|0.48|0.84|0|0|1.5|4|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|136449341500|84011340000|0|580359954|66.57|0|
2025-06-21 13:07:23|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.88|0.52|0.86|0|0|0.89|2.82|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|331076472200|274829100000|0|7781722444|302.01|0|
2025-06-21 13:07:28|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.41|0|0|6.74|4.03|8.11|5.99|0.96|0.53|0|0|2|2.27|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|166926360000|166452000000|0|1240747447|151.32|0|
2025-06-21 13:07:32|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.15|0|0|2.67|1.41|3.63|2.48|0.48|0.72|0|0|1.99|3.13|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|59756467300|48748195328|0|486368303|35.84|0|
2025-06-21 13:07:43|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.95|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|179808593100|149732585625|0|1852518944|198.75|0|
2025-06-21 13:07:48|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-21 13:07:53|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.48|3.23|5.34|17.36|0.72|3.02|0|0|2.82|1.99|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84025267000|77514267042|0|440868499|144.03|0|
2025-06-21 13:07:57|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:07:58|usa_0042|ACT|19|202503|202503|15|202109|202506|6.88|8.17|0|0|3.85|4.63|0.97|1.06|0.17|0.15|0|0|2.06|2.11|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4017113400|5469754200|0|17618365|36.28|0|
2025-06-21 13:08:00|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.55|0|0|3.75|2|6.25|5.48|0.62|2.86|0|0|3.47|5.21|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|133351886300|95374720320|0|710172788|46.86|0|
2025-06-21 13:08:05|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|5.02|8.38|27.6|0.89|-7.42|0|0|5.32|6.83|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122028995100|100712066600|0|502842206|59.75|0|
2025-06-21 13:08:10|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.54|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22314391700|18611360000|0|207356293|127.04|0|
2025-06-21 13:08:16|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.05|0|0|2.83|5.57|3.58|8.29|0.99|2.05|0|0|2.06|2.41|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164375295800|133281709920|0|685583979|222.51|0|
2025-06-21 13:08:21|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.85|78.85|0|0|4.52|5.73|32.56|230.5|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392069475900|327293240520|0|1168995248|185.3|0|
2025-06-21 13:08:23|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.37|0|0|3.72|8.05|5.73|153.06|-0.73|-11.27|0|0|1.85|2.43|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|243230299900|205543299942|0|885779359|287.46|0|
2025-06-21 13:08:29|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:08:30|usa_0050|MA|92|202503|202503|77|200603|202506|44.44|37.38|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|494913516800|484906232430|0|1409166942|532.97|0|
2025-06-21 13:08:33|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-21 13:08:38|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-21 13:08:42|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|12.03|0|0|1.17|1.99|1.72|1.83|0.76|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|136086602900|119537602900|0|834046081|94.69|0|
2025-06-21 13:08:47|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.49|0|0|1.53|3.7|3.93|8.17|0.77|1.88|0|0|2.17|2.02|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|166015402600|142547067220|0|742687334|221.8|0|
2025-06-21 13:08:52|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.98|2.04|1.18|0.93|0.21|0|0|3|1.94|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23360998400|49407740887|0|325617996|85.13|0|
2025-06-21 13:08:57|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-21 13:09:02|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|10.72|0|0|5.93|2.45|5.5|1.27|1.67|1.28|0|0|3.17|4.6|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|15374014800|67545144576|0|371050346|43.29|0|
2025-06-21 13:09:07|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.48|0|0|16.07|3.69|5.95|7.23|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37724680200|35938060000|0|421194239|77.62|0|
2025-06-21 13:09:11|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.65|2.58|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|118388868000|105802944000|0|890276783|93.12|0|
2025-06-21 13:09:15|usa_0060|AXP|165|202503|202503|138|199012|202506|18.75|20.85|0|0|2.11|3.15|3.78|6.7|3.34|1.69|0|0|1.61|0.98|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|209577839700|209344285605|0|798898277|298.59|0|
2025-06-21 13:09:20|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:09:21|usa_0062|LLY|165|202503|202503|142|198912|202506|34.3|62.06|0|0|5.3|14.06|11.66|43.43|0.92|2.44|0|0|2.62|0.73|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|720107150500|684725602900|0|3056611873|762.73|0|
2025-06-21 13:09:26|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.49|3.46|4.74|0.5|0.27|0|0|2.08|1.71|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|238031949200|231380949228|0|790445198|132.99|0|
2025-06-21 13:09:32|usa_0064|NKE|165|202412|202412|140|199003|202503|33.96|20.13|0|0|2.17|1.9|6.19|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-21 13:09:38|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.93|20.34|5.37|3.71|1.36|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|84114161217|0|520602826|99.27|0|
2025-06-21 13:09:43|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-21 13:09:49|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.68|13.74|0|0|1.5|1.59|1.8|2.16|0.69|0.62|0|0|1.51|0.98|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27567405600|24892495225|0|235711274|55.25|0|
2025-06-21 13:09:51|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|24.8|0|0|2.87|3.61|81.38|195.97|-16.49|22.78|0|0|2.1|2.3|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|78665676400|71138676378|0|441331664|87.78|0|
2025-06-21 13:09:56|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.43|0.67|0.76|0|0|2.45|2.69|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106463840000|88451053218|0|468716222|68.31|0|
2025-06-21 13:10:01|usa_0072|TXN|165|202503|202503|142|198912|202506|38.48|37.61|0|0|4|11.34|5.15|10.98|0.36|0.78|0|0|1.58|2.71|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|187902170200|180163800000|0|1371543914|198.2|0|
2025-06-21 13:10:07|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.47|0|0|0.21|0.23|1.71|0.94|2.79|3.48|0|0|6.98|7.08|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|162180651800|42111638025|0|1009751124|10.59|0|
2025-06-21 13:10:12|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.62|2.03|1.7|0.81|0.71|0|0|3.69|2.02|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|75760975100|42985736937|0|522369552|45.63|0|
2025-06-21 13:10:17|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-21 13:10:21|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.31|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|51336859750|0|275469624|157.27|0|
2025-06-21 13:10:25|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-21 13:10:30|usa_0079|DOW|29|202503|202503|25|201903|202506|25.42|69.4|0|0|0.79|0.46|2.11|1.17|0.94|0.93|0|0|5.86|10.09|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34249480800|19622480792|0|258150781|27.76|0|
2025-06-21 13:10:32|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.71|0|0|0.36|0.28|1.26|0.72|1.58|2.06|0|0|3.13|1.06|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|153584152500|46561200000|0|461553721|48.2|0|
2025-06-21 13:10:36|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|24.15|0|0|2.92|4.01|2.36|2.03|1.85|1.08|0|0|5.09|4.12|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|96399896900|62239850182|0|344114259|28.01|0|
2025-06-21 13:10:39|usa_0083|MS|161|202500|202500|125|199312|202503|17.2|14.88|0|0|2.21|3.22|1.76|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-21 13:10:45|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|20.33|0|0|1.09|1.56|23.27|16.5|3.23|3.04|0|0|2.29|2.77|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|128751325800|109640480000|0|725497519|470.56|0|
2025-06-21 13:10:53|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.14|0|0|1.74|2.89|1.26|1.8|1.09|1.71|0|0|6.34|3.62|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177765469300|89668304180|0|403226272|115.4|0|
2025-06-21 13:10:59|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.34|0|0|2.35|3.55|2.42|3.04|0.62|0.69|0|0|0.32|0.41|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|178534272900|150197272932|0|1066515337|397.88|0|
2025-06-21 13:11:05|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-21 13:11:10|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|3.01|3.29|2.32|0.39|0.16|0|0|0.95|3.01|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66543026800|69079191168|0|508428967|125.32|0|
2025-06-21 13:11:15|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.13|0|0|2.22|6.02|2.25|2.76|0.51|0.32|0|0|0.27|0.58|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155042352700|140536684000|0|762969003|196.39|0|
2025-06-21 13:11:20|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|90115000000|0|698535794|720.92|0|
2025-06-21 13:11:24|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-21 13:11:29|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.57|0|0|1.17|2.76|4.23|9.39|2.42|2.14|0|0|2.27|1.56|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|204586963800|169819989736|0|871481727|360.52|0|
2025-06-21 13:11:34|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.53|0|0|2.93|3.36|1.58|1.24|1.78|1.08|0|0|3.49|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|82388630100|70209347751|0|352184134|177.39|0|
2025-06-21 13:11:39|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.89|0|0|0.7|0.77|0.99|1.93|0.43|0.7|0|0|2.28|2.78|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|53331617740|0|221433810|79.21|0|
2025-06-21 13:11:44|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-21 13:11:50|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.12|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|151060027456|0|603797194|974.44|0|
2025-06-21 13:11:54|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.92|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.05|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-63807909400|65548090566|0|350344741|91.62|0|
2025-06-21 13:11:58|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.92|1.99|2|1.93|0.65|0|0|1.18|1.21|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|75967616504|0|1030824349|198.37|0|
2025-06-21 13:12:03|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|26.79|0|0|2.46|5.83|2.3|2.96|1.24|1.8|0|0|3.63|3.02|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|245066882600|147253882583|0|996293478|71.53|0|
2025-06-21 13:12:08|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:12:09|usa_0104|PSX|58|202503|202503|53|201203|202506|15.92|28.42|0|0|0.36|0.38|1.8|1.86|0.49|0.69|0|0|3.34|3.73|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69234013800|50858069482|0|467830725|124.78|0|
2025-06-21 13:12:11|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:12:12|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.35|0|0|3.52|6.58|7.85|21.23|0.28|0.68|0|0|1.71|1.97|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125620486100|124424525834|0|487087195|306.26|0|
2025-06-21 13:12:17|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.35|0.66|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-21 13:12:20|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|19.33|0|0|1.12|1.57|2.83|3.37|0.4|0.43|0|0|2.17|2.07|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|83190492600|74823492636|0|287996337|278.78|0|
2025-06-21 13:12:24|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.31|0|0|2.18|3.07|2.24|1.75|1.64|1.61|0|0|4.01|4.92|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|46249660000|0|344700628|54.22|0|
2025-06-21 13:12:31|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 13:12:32|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.48|0|0|1.71|2.18|42.12|38.66|1.11|6.58|0|0|3.05|3.87|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49375674600|42575217430|0|318870457|128.29|0|
2025-06-21 13:12:36|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.94|28.8|3.01|10.43|0|0|1.95|3.05|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|101808281708|0|541240142|217.48|0|
2025-06-21 13:12:41|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.7|0|0|1.98|4.16|3.82|3.75|0.58|0.74|0|0|2.66|1.64|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|84529625000|72185625000|0|395051239|128.33|0|
2025-06-21 13:12:51|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.41|0|0|1.97|3.54|2.11|2.9|1.44|2.03|0|0|5.15|3.25|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|98247288480|0|511407360|89.3|0|
2025-06-21 13:12:58|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-21 13:13:07|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|9.32|0|0|1.32|0.87|3.24|1.85|0.63|0.73|0|0|1.9|3.05|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|24933450200|19183080000|0|342030342|22.28|0|
2025-06-21 13:13:11|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.87|6.42|2.5|0.09|0.04|0|0|1.28|1.62|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|35810332700|37206710000|0|261671111|75.47|0|
2025-06-21 13:13:19|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.29|2.65|2.17|0.93|1.42|0|0|2.05|2.67|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23143106300|15387272199|0|105256245|29.99|0|
2025-06-21 13:13:24|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-21 13:13:29|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28229476000|18840617134|0|252791920|58.34|0|
2025-06-21 16:01:15|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.63|9.68|44.94|0.64|1.47|0|0|1.24|0.5|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3051789026000|3002802315000|0|10611870288|201|0|
2025-06-21 16:01:19|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.48|3.12|1.88|0.22|0.14|0|0|3.07|3.42|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|521916570400|494315570360|0|2007977936|114.7|0|
2025-06-21 16:01:24|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.27|36.89|0|0|8.33|13.2|8.43|11.02|0.33|0.13|0|0|1.6|0.68|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3511565457900|3548983102280|0|9243177045|477.4|0|
2025-06-21 16:01:28|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.66|0|0|3.77|4.07|5.3|4.61|0.31|0.67|0|0|2.29|3.35|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|373876719600|360338568750|0|1236734664|149.79|0|
2025-06-21 16:01:33|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|12.92|0|0|2.44|2.51|1.54|1.6|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1045983729295|0|2236642707|484.85|0|
2025-06-21 16:01:36|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|13.54|0|0|2.65|3.14|2|1.51|2.3|1.04|0|0|2.68|2.12|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|102088353000|245930393020|0|1172304366|75.4|0|
2025-06-21 16:01:41|usa_0006|GE|165|202503|202503|142|198912|202506|13.85|37.23|0|0|1.25|6.57|2.22|13.26|3.14|1.02|0|0|2.45|0.62|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|261643960400|255260960442|0|1515302127|239.37|0|
2025-06-21 16:01:45|usa_0007|JPM|165|202503|202503|138|199012|202506|14.54|13.5|0|0|2.36|4.55|1.44|2.31|1.73|1.34|0|0|2.68|1.84|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|442611377500|764245377500|0|2194519433|275|0|
2025-06-21 16:01:50|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.24|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399048741400|372969741360|0|1175754076|159.08|0|
2025-06-21 16:01:55|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.37|0|0|4.16|2.19|4.89|1.51|0.48|0.68|0|0|3.11|7.09|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|180552213400|135846149388|0|1011675222|23.97|0|
2025-06-21 16:01:59|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|17.09|0|0|1.1|1.39|2.03|1.74|0.27|0.2|0|0|3.64|4.47|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|259020600000|0|1347691804|149.55|0|
2025-06-21 16:02:03|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.3|3.7|1.75|2.01|1.43|0|0|4.92|6.47|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|318524829300|175817829330|0|674638531|41.7|0|
2025-06-21 16:02:08|usa_0012|DIS|165|202503|202503|139|199009|202506|54.87|24.06|0|0|2.44|2.28|2.85|2.03|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|252932897300|211591538307|0|1235465106|117.63|0|
2025-06-21 16:02:11|usa_0013|T|165|202503|202503|142|198912|202506|16.61|17.04|0|0|1.38|1.63|1.98|1.93|0.89|1.22|0|0|4.7|4|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|337192873100|199820748409|0|911266232|27.77|0|
2025-06-21 16:02:17|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.05|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224203134600|198921411296|0|1230089401|79.06|0|
2025-06-21 16:02:22|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.54|0|0|3.34|3.46|1.83|1.25|1.67|1.17|0|0|2.85|2.29|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|51705362600|343983853850|0|1765062699|45.5|0|
2025-06-21 16:02:26|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|27.54|0|0|4.81|6.34|9.59|11.31|1|1.87|0|0|2.3|2.89|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|333181719600|296287360000|0|1049304283|68.84|0|
2025-06-21 16:02:31|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:02:32|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.39|0|0|1.83|1.85|1.44|0.76|1.96|1.62|0|0|2.79|2.86|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-17235291200|146523708765|0|919624597|78.45|0|
2025-06-21 16:02:36|usa_0019|HD|165|202503|202503|141|198912|202503|26.73|24.46|0|0|1.7|2.2|58.51|53.53|3.74|6.57|0|0|1.47|2.51|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|409198176800|0|0|0||0|
2025-06-21 16:02:40|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.55|1.71|3.42|0.92|0.19|0.5|0|0|1.79|2.37|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|127710960000|91950960000|0|1718924885|21.08|0|
2025-06-21 16:02:45|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.76|7.46|7.04|0.68|1.3|0|0|3.29|2.88|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|135082500000|0|987080667|108.5|0|
2025-06-21 16:02:49|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.48|0|0|2.46|1.08|2.7|1.49|0.68|1.14|0|0|1.65|3.65|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|220115795700|129290589222|0|691695501|34.53|0|
2025-06-21 16:02:54|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.95|18.58|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.49|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1938692956600|2025509200000|0|6815471528|166.64|0|
2025-06-21 16:02:57|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1951919835500|2038758150000|0|4674931356|167.73|0|
2025-06-21 16:03:00|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.19|5.63|9.71|1.62|2.35|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|307023562700|261132562702|0|1045202771|280.97|0|
2025-06-21 16:03:05|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|18.98|0|0|2.19|1.94|7.7|9.62|1.44|2.64|0|0|2.18|4.25|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|217041231100|177213110000|0|1216735593|129.07|0|
2025-06-21 16:03:10|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.39|34.15|0|0|4.43|3.47|104.18|7.28|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2184951934800|2225439970000|0|8467520848|209.69|0|
2025-06-21 16:03:19|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-06-21 16:03:24|usa_0029|CSCO|151|202503|202503|139|199006|202503|39.31|25.04|0|0|6.08|4.17|6.88|4.98|0.35|0.64|0|0|2.77|2.96|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|242247800000|0|0|0||0|
2025-06-21 16:03:28|usa_0030|V|76|202503|202503|67|200809|202506|34.2|34.03|0|0|13.53|17.98|8.15|17.8|0.36|0.55|0|0|0.66|0.68|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|669287596600|663080914607|0|2192100796|338.57|0|
2025-06-21 16:03:31|usa_0031|WMT|165|202503|202503|141|198912|202503|25.54|41.56|0|0|0.77|1.15|5.03|9.27|0.61|0.55|0|0|1.37|0.88|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|820382500000|0|0|0||0|
2025-06-21 16:03:35|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.79|0|0|4.64|7.43|128.25|1328.82|1.68|-4.55|0|0|4.72|2.92|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|332405037600|285288887139|0|981076294|183.29|0|
2025-06-21 16:03:38|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|26.4|0|0|7.7|4.59|9.25|25.06|1.83|9.24|0|0|2.39|3.2|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|204145505900|155558448098|0|832373053|289.33|0|
2025-06-21 16:03:43|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|15.89|0|0|0.56|0.22|2.47|1.09|0.48|0.84|0|0|1.5|4|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|136449341500|84011340000|0|580359954|66.57|0|
2025-06-21 16:03:47|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.88|0.52|0.86|0|0|0.89|2.82|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|331076472200|274829100000|0|7781722444|302.01|0|
2025-06-21 16:03:52|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.15|15.41|0|0|6.74|4.03|8.11|5.99|0.96|0.53|0|0|2|2.27|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|166926360000|166452000000|0|1240747447|151.32|0|
2025-06-21 16:03:56|usa_0037|SLB|165|202503|202503|149|198803|202506|40.63|12.15|0|0|2.67|1.41|3.63|2.48|0.48|0.72|0|0|1.99|3.13|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|59756467300|48748195328|0|486368303|35.84|0|
2025-06-21 16:04:01|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|1.95|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|179808593100|149732585625|0|1852518944|198.75|0|
2025-06-21 16:04:07|usa_0039|MDT|166|202503|202503|140|199003|202503|30.63|23.41|0|0|4.94|3.26|4.96|2.26|0.38|0.59|0|0|1.5|3.3|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|128439776700|0|0|0||0|
2025-06-21 16:04:12|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.48|3.23|5.34|17.36|0.72|3.02|0|0|2.82|1.99|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|84025267000|77514267042|0|440868499|144.03|0|
2025-06-21 16:04:16|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:04:17|usa_0042|ACT|19|202503|202503|15|202109|202506|6.88|8.17|0|0|3.85|4.63|0.97|1.06|0.17|0.15|0|0|2.06|2.11|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4017113400|5469754200|0|17618365|36.28|0|
2025-06-21 16:04:19|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.55|0|0|3.75|2|6.25|5.48|0.62|2.86|0|0|3.47|5.21|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|133351886300|95374720320|0|710172788|46.86|0|
2025-06-21 16:04:24|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|5.02|8.38|27.6|0.89|-7.42|0|0|5.32|6.83|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|122028995100|100712066600|0|502842206|59.75|0|
2025-06-21 16:04:29|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.54|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22314391700|18611360000|0|207356293|127.04|0|
2025-06-21 16:04:34|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.05|0|0|2.83|5.57|3.58|8.29|0.99|2.05|0|0|2.06|2.41|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|164375295800|133281709920|0|685583979|222.51|0|
2025-06-21 16:04:44|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.85|78.85|0|0|4.52|5.73|32.56|230.5|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392069475900|327293240520|0|1168995248|185.3|0|
2025-06-21 16:04:47|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.37|0|0|3.72|8.05|5.73|153.06|-0.73|-11.27|0|0|1.85|2.43|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|243230299900|205543299942|0|885779359|287.46|0|
2025-06-21 16:04:52|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:04:53|usa_0050|MA|92|202503|202503|77|200603|202506|44.44|37.38|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|494913516800|484906232430|0|1409166942|532.97|0|
2025-06-21 16:04:58|usa_0051|WBA|165|202412|202412|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.33|1.13|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1372822297|1132000000|0|16757301400|0|0|0||0|
2025-06-21 16:05:03|usa_0052|GS|105|202500|202500|102|199909|202503|13.7|13.61|0|0|2.56|3.39|1.58|1.55|3.91|2.89|0|0|1.3|2.13|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|303990482000|0|0|0||0|
2025-06-21 16:05:07|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|12.03|0|0|1.17|1.99|1.72|1.83|0.76|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|136086602900|119537602900|0|834046081|94.69|0|
2025-06-21 16:05:12|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.49|0|0|1.53|3.7|3.93|8.17|0.77|1.88|0|0|2.17|2.02|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|166015402600|142547067220|0|742687334|221.8|0|
2025-06-21 16:05:17|usa_0055|AIG|165|202503|202503|158|198412|202406|28.92|11.08|0|0|1.43|1.98|2.04|1.18|0.93|0.21|0|0|3|1.94|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23360998400|49407740887|0|325617996|85.13|0|
2025-06-21 16:05:21|usa_0056|LOW|165|202503|202503|141|198912|202503|23.51|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.13|2.06|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156797828600|0|0|0||0|
2025-06-21 16:05:27|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|10.72|0|0|5.93|2.45|5.5|1.27|1.67|1.28|0|0|3.17|4.6|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|15374014800|67545144576|0|371050346|43.29|0|
2025-06-21 16:05:32|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.05|18.48|0|0|16.07|3.69|5.95|7.23|0.73|1.36|0|0|1.55|1.44|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|37724680200|35938060000|0|421194239|77.62|0|
2025-06-21 16:05:36|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.65|2.58|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|118388868000|105802944000|0|890276783|93.12|0|
2025-06-21 16:05:40|usa_0060|AXP|165|202503|202503|138|199012|202506|18.75|20.85|0|0|2.11|3.15|3.78|6.7|3.34|1.69|0|0|1.61|0.98|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|209577839700|209344285605|0|798898277|298.59|0|
2025-06-21 16:05:44|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:05:45|usa_0062|LLY|165|202503|202503|142|198912|202506|34.3|62.06|0|0|5.3|14.06|11.66|43.43|0.92|2.44|0|0|2.62|0.73|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|720107150500|684725602900|0|3056611873|762.73|0|
2025-06-21 16:05:50|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.49|3.46|4.74|0.5|0.27|0|0|2.08|1.71|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|238031949200|231380949228|0|790445198|132.99|0|
2025-06-21 16:05:54|usa_0064|NKE|165|202412|202412|140|199003|202503|33.96|20.13|0|0|2.17|1.9|6.19|6.38|0.27|0.64|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3338489796|10393000000|0|87997264400|0|0|0||0|
2025-06-21 16:05:59|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.93|20.34|5.37|3.71|1.36|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|84114161217|0|520602826|99.27|0|
2025-06-21 16:06:03|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-06-21 16:06:09|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.68|13.74|0|0|1.5|1.59|1.8|2.16|0.69|0.62|0|0|1.51|0.98|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27567405600|24892495225|0|235711274|55.25|0|
2025-06-21 16:06:11|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|24.8|0|0|2.87|3.61|81.38|195.97|-16.49|22.78|0|0|2.1|2.3|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|78665676400|71138676378|0|441331664|87.78|0|
2025-06-21 16:06:16|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.43|0.67|0.76|0|0|2.45|2.69|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106463840000|88451053218|0|468716222|68.31|0|
2025-06-21 16:06:19|usa_0072|TXN|165|202503|202503|142|198912|202506|38.48|37.61|0|0|4|11.34|5.15|10.98|0.36|0.78|0|0|1.58|2.71|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|187902170200|180163800000|0|1371543914|198.2|0|
2025-06-21 16:06:24|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.47|0|0|0.21|0.23|1.71|0.94|2.79|3.48|0|0|6.98|7.08|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|162180651800|42111638025|0|1009751124|10.59|0|
2025-06-21 16:06:30|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.62|2.03|1.7|0.81|0.71|0|0|3.69|2.02|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|75760975100|42985736937|0|522369552|45.63|0|
2025-06-21 16:06:34|usa_0076|ACN|94|202412|202412|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.75|0.04|0.18|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4537137085|8495500000|0|197544065300|0|0|0||0|
2025-06-21 16:06:38|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.31|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|51336859750|0|275469624|157.27|0|
2025-06-21 16:06:42|usa_0078|HPQ|165|202503|202503|138|199009|202503|7.86|9.18|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.8|4.42|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32132284100|0|0|0||0|
2025-06-21 16:06:47|usa_0079|DOW|29|202503|202503|25|201903|202506|25.42|69.4|0|0|0.79|0.46|2.11|1.17|0.94|0.93|0|0|5.86|10.09|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34249480800|19622480792|0|258150781|27.76|0|
2025-06-21 16:06:49|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.71|0|0|0.36|0.28|1.26|0.72|1.58|2.06|0|0|3.13|1.06|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|153584152500|46561200000|0|461553721|48.2|0|
2025-06-21 16:06:51|usa_0082|KMI|62|202503|202503|57|201103|202506|88.49|24.15|0|0|2.92|4.01|2.36|2.03|1.85|1.08|0|0|5.09|4.12|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|96399896900|62239850182|0|344114259|28.01|0|
2025-06-21 16:06:54|usa_0083|MS|161|202500|202500|125|199312|202503|17.2|14.88|0|0|2.21|3.22|1.76|1.96|3.6|3.07|0|0|1.9|3.14|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|410983856300|0|0|0||0|
2025-06-21 16:06:59|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|20.33|0|0|1.09|1.56|23.27|16.5|3.23|3.04|0|0|2.29|2.77|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|128751325800|109640480000|0|725497519|470.56|0|
2025-06-21 16:07:04|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.14|0|0|1.74|2.89|1.26|1.8|1.09|1.71|0|0|6.34|3.62|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|177765469300|89668304180|0|403226272|115.4|0|
2025-06-21 16:07:10|usa_0086|TMO|165|202503|202503|142|198912|202506|30.87|23.34|0|0|2.35|3.55|2.42|3.04|0.62|0.69|0|0|0.32|0.41|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|178534272900|150197272932|0|1066515337|397.88|0|
2025-06-21 16:07:15|usa_0089|TGT|165|202503|202503|141|198912|202503|33.34|10.9|0|0|0.94|0.42|5.62|2.94|1.2|1.04|0|0|1.83|4.61|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|56522583000|0|0|0||0|
2025-06-21 16:07:19|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|3.01|3.29|2.32|0.39|0.16|0|0|0.95|3.01|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|66543026800|69079191168|0|508428967|125.32|0|
2025-06-21 16:07:23|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.13|0|0|2.22|6.02|2.25|2.76|0.51|0.32|0|0|0.27|0.58|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155042352700|140536684000|0|762969003|196.39|0|
2025-06-21 16:07:29|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|90115000000|0|698535794|720.92|0|
2025-06-21 16:07:32|usa_0093|FDX|165|202412|202412|142|198909|202503|51.58|13.79|0|0|0.94|0.61|3.41|1.96|0.61|0.75|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1963439483|5135000000|0|67262520100|0|0|0||0|
2025-06-21 16:07:39|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|17.57|0|0|1.17|2.76|4.23|9.39|2.42|2.14|0|0|2.27|1.56|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|204586963800|169819989736|0|871481727|360.52|0|
2025-06-21 16:07:46|usa_0095|PNC|165|202503|202503|142|198912|202506|14.31|12.53|0|0|2.93|3.36|1.58|1.24|1.78|1.08|0|0|3.49|3.61|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|82388630100|70209347751|0|352184134|177.39|0|
2025-06-21 16:07:52|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|12.89|0|0|0.7|0.77|0.99|1.93|0.43|0.7|0|0|2.28|2.78|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|53331617740|0|221433810|79.21|0|
2025-06-21 16:07:56|usa_0097|TJX|157|202503|202503|141|198912|202503|32.12|30.05|0|0|1.08|2.57|7.91|16.9|0.51|0.34|0|0|1.35|1.17|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|142282164800|0|0|0||0|
2025-06-21 16:08:02|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.12|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|151060027456|0|603797194|974.44|0|
2025-06-21 16:08:06|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.92|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.05|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-63807909400|65548090566|0|350344741|91.62|0|
2025-06-21 16:08:12|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.92|1.99|2|1.93|0.65|0|0|1.18|1.21|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|75967616504|0|1030824349|198.37|0|
2025-06-21 16:08:18|usa_0101|NEE|165|202503|202503|142|198912|202506|25.76|26.79|0|0|2.46|5.83|2.3|2.96|1.24|1.8|0|0|3.63|3.02|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|245066882600|147253882583|0|996293478|71.53|0|
2025-06-21 16:08:23|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:08:24|usa_0104|PSX|58|202503|202503|53|201203|202506|15.92|28.42|0|0|0.36|0.38|1.8|1.86|0.49|0.69|0|0|3.34|3.73|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|69234013800|50858069482|0|467830725|124.78|0|
2025-06-21 16:08:26|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:08:27|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.35|0|0|3.52|6.58|7.85|21.23|0.28|0.68|0|0|1.71|1.97|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|125620486100|124424525834|0|487087195|306.26|0|
2025-06-21 16:08:32|usa_0108|CRM|89|202503|202503|84|200403|202503|515.09|41.77|0|0|8.77|6.88|9.67|4.2|0.21|0.14|0|0|0.35|0.66|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248373661900|0|0|0||0|
2025-06-21 16:08:35|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|19.33|0|0|1.12|1.57|2.83|3.37|0.4|0.43|0|0|2.17|2.07|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|83190492600|74823492636|0|287996337|278.78|0|
2025-06-21 16:08:39|usa_0110|D|165|202503|202503|142|198912|202506|26.1|20.31|0|0|2.18|3.07|2.24|1.75|1.64|1.61|0|0|4.01|4.92|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|46249660000|0|344700628|54.22|0|
2025-06-21 16:08:44|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-06-21 16:08:45|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.48|0|0|1.71|2.18|42.12|38.66|1.11|6.58|0|0|3.05|3.87|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49375674600|42575217430|0|318870457|128.29|0|
2025-06-21 16:08:50|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.94|28.8|3.01|10.43|0|0|1.95|3.05|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|101808281708|0|541240142|217.48|0|
2025-06-21 16:08:54|usa_0114|EMR|165|202503|202503|143|198909|202506|20.08|30.7|0|0|1.98|4.16|3.82|3.75|0.58|0.74|0|0|2.66|1.64|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|84529625000|72185625000|0|395051239|128.33|0|
2025-06-21 16:08:59|usa_0115|SO|165|202503|202503|142|198912|202506|17.54|21.41|0|0|1.97|3.54|2.11|2.9|1.44|2.03|0|0|5.15|3.25|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|98247288480|0|511407360|89.3|0|
2025-06-21 16:09:04|usa_0116|KR|160|202412|202412|140|199003|202503|35.61|17.98|0|0|0.23|0.33|4|5.32|0.57|2.16|0|0|1.63|1.85|0|0|0|0|0|0|0|0|0|0|1091284783|5271000000|0|57365881000|0|0|0||0|
2025-06-21 16:09:09|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|9.32|0|0|1.32|0.87|3.24|1.85|0.63|0.73|0|0|1.9|3.05|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|24933450200|19183080000|0|342030342|22.28|0|
2025-06-21 16:09:14|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.87|6.42|2.5|0.09|0.04|0|0|1.28|1.62|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|35810332700|37206710000|0|261671111|75.47|0|
2025-06-21 16:09:18|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.29|2.65|2.17|0.93|1.42|0|0|2.05|2.67|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23143106300|15387272199|0|105256245|29.99|0|
2025-06-21 16:09:22|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.51|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177364358000|0|0|0||0|
2025-06-21 16:09:27|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28229476000|18840617134|0|252791920|58.34|0|
2025-07-04 00:52:30|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-04 00:52:34|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-04 00:52:38|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-04 00:52:43|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-04 00:52:47|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-04 00:52:52|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-04 00:52:56|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-04 00:53:02|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-04 00:53:07|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-04 00:53:12|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-04 00:53:16|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-04 00:53:20|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-04 00:53:25|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-04 00:53:29|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-04 00:53:34|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-04 00:53:38|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-04 00:53:43|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-04 00:53:47|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-04 00:53:48|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-04 00:53:53|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.23|0|0|1.7|2.27|58.42|46.52|3.74|6.57|0|0|1.48|2.45|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|420860976800|370053520320|0|1402707588|371.94|0|
2025-07-04 00:53:58|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-04 00:54:04|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-04 00:54:08|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-04 00:54:13|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-04 00:54:16|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-04 00:54:19|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-04 00:54:24|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-04 00:54:29|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-04 00:54:33|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-04 00:54:38|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.31|0|0|6.07|5|6.87|5.98|0.35|0.64|0|0|2.76|2.32|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|285253276500|274626000000|0|1395867824|69.35|0|
2025-07-04 00:54:42|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|8.15|18.16|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|682356513600|676183113026|0|1942542069|345.26|0|
2025-07-04 00:54:46|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|42.05|0|0|0.77|1.16|5.06|9.37|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|822712620500|785742540000|0|1649097159|98.39|0|
2025-07-04 00:54:50|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-04 00:54:53|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|0|0|7.7|4.43|9.24|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-04 00:54:58|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.46|0|0|0.56|0.23|2.47|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-04 00:55:03|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-04 00:55:09|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-04 00:55:14|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-04 00:55:19|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-04 00:55:24|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.43|0|0|4.93|3.4|4.94|2.36|0.38|0.59|0|0|1.51|3.18|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|132835047700|113367886351|0|803446231|88.435|0|
2025-07-04 00:55:29|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-04 00:55:34|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 00:55:35|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-04 00:55:38|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-04 00:55:43|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-04 00:55:47|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-04 00:55:52|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-04 00:55:57|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-04 00:55:59|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-04 00:56:04|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 00:56:05|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-04 00:56:09|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-04 00:56:14|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.78|0|0|2.58|4.39|1.58|2.03|3.91|2.89|0|0|1.31|1.66|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|401770475100|222464698376|0|1561553425|723.16|0|
2025-07-04 00:56:19|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-04 00:56:24|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-04 00:56:29|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-04 00:56:41|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.88|0|0|1.02|1.55|9.37|302.67|0.08|-2.62|0|0|1.14|2.02|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|158855731600|127706938699|0|655746748|227.87|0|
2025-07-04 00:56:47|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-04 00:56:52|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-04 00:56:56|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-04 00:57:00|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-04 00:57:06|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 00:57:07|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-04 00:57:12|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-04 00:57:18|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-04 00:57:23|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-04 00:57:26|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-04 00:57:31|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-04 00:57:34|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-04 00:57:39|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-04 00:57:42|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-04 00:57:47|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-04 00:57:52|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-04 00:57:57|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-04 00:58:00|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-04 00:58:11|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|10.04|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.82|4.4|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32320204500|24497434000|0|273797786|26|0|
2025-07-04 00:58:16|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-04 00:58:18|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-04 00:58:21|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-04 00:58:24|usa_0083|MS|161|202500|202500|126|199312|202506|17.2|16.91|0|0|2.22|3.86|1.76|2.38|3.6|3.07|0|0|1.9|2.57|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|480070040900|231508651704|0|776680448|144.08|0|
2025-07-04 00:58:30|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-04 00:58:34|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-04 00:58:39|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-04 00:58:44|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.45|0|0|0.94|0.45|5.6|3.17|1.2|1.04|0|0|1.86|4.3|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|60498884200|47351096136|0|790874525|104.215|0|
2025-07-04 00:58:49|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-04 00:58:53|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-04 00:58:58|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91940500000|91597500000|0|576184377|732.78|0|
2025-07-04 00:59:02|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-04 00:59:07|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-04 00:59:12|usa_0095|PNC|165|202503|202503|142|198912|202506|14.32|13.17|0|0|2.93|3.53|1.58|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-04 00:59:17|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-04 00:59:20|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.59|0|0|1.09|2.51|7.97|16.5|0.51|0.34|0|0|1.35|1.23|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|138409790800|140387678932|0|736113202|125.74|0|
2025-07-04 00:59:25|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-04 00:59:28|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-04 00:59:33|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-04 00:59:37|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-04 00:59:43|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 00:59:44|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-04 00:59:47|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 00:59:48|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-04 00:59:54|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.59|0|0|8.74|6.84|9.6|4.29|0.21|0.14|0|0|0.41|0.75|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248391760000|260729280000|0|2499703616|272.16|0|
2025-07-04 00:59:57|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-04 01:00:03|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-04 01:00:08|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:00:09|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-04 01:00:15|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-04 01:00:19|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-04 01:00:24|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|101030778288|0|521298811|91.83|0|
2025-07-04 01:00:29|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.03|0|0|0.23|0.33|4.01|5.18|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56448971800|46150193105|0|574474444|69.83|0|
2025-07-04 01:00:35|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-04 01:00:40|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-04 01:00:44|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-04 01:00:50|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-04 01:00:55|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-04 01:00:58|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-04 01:01:03|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-04 01:01:07|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43657265700|31544265712|0|471635638|48.31|0|
2025-07-04 01:01:12|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-04 01:01:17|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-04 01:01:24|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:01:26|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-04 01:01:30|usa_0132|TRV|165|202503|202503|142|198912|202506|41.49|14.42|0|0|1.02|1.31|1.27|2.15|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22024783200|60624564000|0|321772828|267.54|0|
2025-07-04 01:01:38|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-04 01:01:44|usa_0134|AAL|165|202503|202503|74|200612|202506|14.13|12.63|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-04 01:01:50|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:01:52|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-04 01:01:58|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|0|0|1.99|4.4|2.4|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-04 01:02:05|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-04 01:02:10|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-04 01:02:16|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.31|0.88|1.37|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-74605788700|30697827108|0|191302753|106.34|0|
2025-07-04 01:02:21|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-04 01:02:27|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-04 01:02:35|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-04 01:02:40|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.44|103.04|0|0|6.78|23.09|6.78|18.6|1.17|0.97|0|0|1.96|0.84|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1327265822900|1294018941520|0|6725712249|275.12|0|
2025-07-04 01:02:44|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-04 01:02:49|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-04 01:02:54|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-04 01:02:59|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-04 01:03:04|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-04 01:03:09|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|0|0|2.36|4.33|4.97|7.66|0.72|1.46|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126858006200|107720320440|0|452161462|218.64|0|
2025-07-04 01:03:14|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|56013410900|53370361043|0|320043960|201.31|0|
2025-07-04 01:03:19|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-04 01:03:24|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-04 01:03:29|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:03:29|usa_0156|DE|165|202503|202503|142|198912|202506|40.98|25.22|0|0|1.13|3.21|3.51|5.81|2.93|2.73|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|198024048400|141198416856|0|598812842|521.36|0|
2025-07-04 01:03:35|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-04 01:03:48|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-04 01:03:54|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-04 01:03:59|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-04 01:04:04|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-04 01:04:09|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-04 01:04:15|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.3|0|0|11.09|15.55|3.46|3.65|0.14|0.13|0|0|1.72|3.91|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|101222402700|99126484942|0|729220264|275.62|0|
2025-07-04 01:04:18|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:04:19|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|0|0|1.16|1.84|1.62|1.58|1.43|1.75|0|0|3.6|3.59|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90060218300|43834040094|0|298047981|43.42|0|
2025-07-04 01:04:25|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 01:04:28|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.28|4.49|7.37|0.14|-19.45|0|0|3.83|5.6|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67941262600|44732114274|0|322751978|102.73|0|
2025-07-04 01:04:32|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:04:33|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:04:34|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.84|2.87|0.84|0.53|0.83|0|0|1.23|4.3|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6860748500|3665984000|0|27953531|26.72|0|
2025-07-04 01:04:39|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|29.35|0|0|8.79|10.93|4|9.87|0.2|0.99|0|0|3.29|4.09|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|65066529000|51474729284|0|233622745|293.42|0|
2025-07-04 01:04:43|usa_0173|INTU|130|202503|202503|114|199612|202506|83.4|63.37|0|0|6.58|12.15|9.66|10.82|0.24|0.32|0|0|0.8|0.65|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|216053293900|217870281060|0|1465138046|780.69|0|
2025-07-04 01:04:49|usa_0174|AON|164|202503|202503|162|198412|202506|20.69|30.39|0|0|2.06|4.73|18.47|11|-0.34|2.52|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|86548718700|77095836000|0|460070656|356.76|0|
2025-07-04 01:04:54|usa_0175|HUM|141|202500|202500|139|199009|202506|23.24|16.96|0|0|0.48|0.24|2.41|1.63|0.44|0.75|0|0|1.46|1.48|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|20659868400|28945922105|0|417003637|239.83|0|
2025-07-04 01:04:59|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.33|0|0|7.44|8.96|2.14|2.33|1.15|0.71|0|0|4.55|4.05|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34578305900|25635448843|0|137212472|67.49|0|
2025-07-04 01:05:04|usa_0177|AMAT|166|202503|202503|139|199009|202506|47.53|23.25|0|0|3.4|5.6|4.51|8.09|0.26|0.33|0|0|1.45|0.87|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|151996683000|153341356056|0|1367870613|191.08|0|
2025-07-04 01:05:09|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.94|0|0|1.54|2.74|1.65|1.99|1.43|1.7|0|0|4.95|3.54|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|101087259600|55407746616|0|270498910|103.76|0|
2025-07-04 01:05:14|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:05:15|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:05:16|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|0|0|8.87|8.44|5.74|3.66|0.42|0.73|0|0|1.17|1.03|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|122425217300|105311780000|0|492195850|183.47|0|
2025-07-04 01:05:19|usa_0184|DVN|151|202503|202503|142|198912|202506|57.61|7.25|0|0|2.65|1.21|1.99|1.4|0.69|0.61|0|0|1.57|3.58|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|28299201000|20485640000|0|266098054|31.81|0|
2025-07-04 01:05:24|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.65|0|0|1.68|3.65|1.85|1.61|1.15|1.19|0|0|4.53|3.34|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|93062645700|49396766408|0|304095689|75.77|0|
2025-07-04 01:05:30|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.69|58.2|0|0|5.26|13.43|15.53|22.65|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|576541223000|570045143616|0|4117033949|1339.13|0|
2025-07-04 01:05:34|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:05:35|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.29|8.59|6.05|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|15077567000|14387910000|0|211092958|90.49|0|
2025-07-04 01:05:39|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.48|3.36|3.08|0.77|2.67|0|0|2.77|3.06|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8128258500|4578918600|0|99555351|11.75|0|
2025-07-04 01:05:44|usa_0190|APA|165|202503|202503|138|199012|202506|23.77|7.18|0|0|2.81|0.65|3.1|1.33|-1.53|0.99|0|0|1.5|5.47|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|12927856900|6610781496|0|141122191|18.29|0|
2025-07-04 01:05:49|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:05:49|usa_0192|WM|146|202503|202503|135|199109|202506|48.08|35.32|0|0|2.1|4.08|4.66|10.79|1.61|2.76|0|0|2.05|1.35|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|115700998600|92070532220|0|368955706|228.82|0|
2025-07-04 01:05:54|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.85|0|0|0.92|1.36|209.22|275.61|-2.58|-12.67|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|137779319600|93076213740|0|589565437|383.1|0|
2025-07-04 01:05:58|usa_0195|SHW|165|202503|202503|154|198612|202506|27.71|32.45|0|0|1.47|3.78|8.27|20.83|1.12|2.61|0|0|1.51|0.88|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|96622822000|86046222016|0|520380335|343.36|0|
2025-07-04 01:06:03|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:06:04|usa_0197|SE|35|202503|202503|8|202306|202506|425.9|112.63|0|0|9.54|5.55|25.1|10.45|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|88324200000|93710829971|0|722332424|158.29|0|
2025-07-04 01:06:06|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.63|0|0|0.69|1.34|2.41|4.13|0.54|0.69|0|0|2.18|2.22|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|51491729800|45114729750|0|228906060|327.5|0|
2025-07-04 01:06:11|usa_0199|PCG|165|202503|202503|142|198912|202506|19.82|12.99|0|0|1.05|1.23|1.52|1.05|1.59|1.92|0|0|3.67|0.61|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|89325728900|30635728900|0|404205474|13.94|0|
2025-07-04 01:06:17|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|73.94|0|0|4.38|8.59|5.38|6.75|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|169598327100|158880710885|0|845503257|107.41|0|
2025-07-04 01:06:22|usa_0201|AMP|83|202503|202503|79|200509|202506|17.19|18.14|0|0|1.8|3.04|3.38|8.96|0.8|1.14|0|0|1.91|1.18|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|44749402400|48382904196|0|226555833|506.43|0|
2025-07-04 01:06:25|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.25|0|0|0.34|0.39|1.92|3.1|0.84|1.89|0|0|2.87|2.15|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|84546369000|51327990000|0|422693827|166.11|0|
2025-07-04 01:06:28|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.17|0|0|0.67|0.88|1.85|1.37|1.48|0.53|0|0|3.25|3.95|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|33184627200|24716874000|0|175020036|46.83|0|
2025-07-04 01:06:32|usa_0205|DG|165|202503|202503|63|200909|202506|19.57|21.75|0|0|1.09|0.61|4.59|3.26|0.53|0.75|0|0|1.22|2.07|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|30303663500|25062972045|0|435171043|113.95|0|
2025-07-04 01:06:38|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.01|0|0|1.32|0.6|1.82|0.79|0.29|0.27|0|0|1.47|4.1|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5713983200|4699541858|0|51301499|12.43|0|
2025-07-04 01:06:42|usa_0207|VTR|105|202503|202503|102|199912|202506|109.95|190.18|0|0|5.52|5.24|4.96|2.46|3.13|1.11|0|0|6.38|2.93|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41242807800|28493974650|0|226319454|63.15|0|
2025-07-04 01:06:46|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.16|28.33|0|0|7.72|7.68|18.23|15.09|2.27|1.41|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|75097481900|70371762354|0|459254265|157.77|0|
2025-07-04 01:06:48|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|32.97|0|0|2.19|4.65|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|80883265000|77046891434|0|486068948|90.13|0|
2025-07-04 01:06:53|usa_0210|CB|134|202503|202503|126|199312|202506|13.66|13.87|0|0|1.9|2.06|1.31|1.73|0.24|0.22|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|96783855400|116104855420|0|459954305|289.72|0|
2025-07-04 01:06:57|usa_0211|M|133|202503|202503|126|199312|202506|27.7|6.36|0|0|0.45|0.15|1.71|0.76|1.16|0.62|0|0|3.62|5.69|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|5236813000|3399674540|0|102444953|12.52|0|
2025-07-04 01:07:02|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.06|23.83|4.59|3.57|-1.36|-1.24|0|0|0.44|0.44|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2112742900|1571599932|0|29253819|67.58|0|
2025-07-04 01:07:03|usa_0213|UAL|133|202503|202503|77|200603|202506|14.66|7.2|0|0|0.38|0.46|4.83|2.05|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|38140979400|25878623292|0|612325614|79.02|0|
2025-07-04 01:07:07|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.53|-2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-07-04 01:07:11|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:07:12|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|14.4|0|0|0.97|1.55|2.54|2.77|1.24|0.87|0|0|1.58|1.33|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|57213440600|49902697600|0|224657630|95.06|0|
2025-07-04 01:07:16|usa_0217|PPL|165|202503|202503|142|198912|202506|15.92|25.34|0|0|2.08|2.9|1.9|1.75|1.71|1.21|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42026653600|25046946740|0|164169213|33.89|0|
2025-07-04 01:07:21|usa_0218|LVS|85|202503|202503|82|200412|202506|104.64|23.68|0|0|5.88|2.77|8.3|11.16|2.45|5.13|0|0|3.61|2.11|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|41272534600|30123534588|0|221225567|42.63|0|
2025-07-04 01:07:24|usa_0219|SYY|165|202503|202503|140|199006|202506|26.14|19.62|0|0|0.53|0.46|8.28|19.1|1.87|7.01|0|0|2.11|2.69|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48677093800|36714601448|0|215561412|75.74|0|
2025-07-04 01:07:30|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:07:31|usa_0221|STI|9|202503|202503|1|202503|202506|0.71|0.56|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|11409700|10540796|0|391405|3.88|0|
2025-07-04 01:07:33|usa_0222|ROST|161|202503|202503|138|199012|202506|23.3|20.77|0|0|1.24|2.04|6.27|7.71|0.25|0.27|0|0|0.86|1.18|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|40748608200|42999958635|0|547738342|131.47|0|
2025-07-04 01:07:38|usa_0223|AVB|125|202503|202503|122|199412|202506|28.31|25.78|0|0|9.34|10.01|2.09|2.47|0.82|0.7|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37721823100|28972010100|0|194760211|203.5|0|
2025-07-04 01:07:42|usa_0224|TROW|165|202503|202503|157|198603|202506|19.11|10.94|0|0|4.46|3.03|4.5|2.05|0.08|0.01|0|0|2.38|5.2|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|19561403700|21332386500|0|134664830|96.5|0|
2025-07-04 01:07:48|usa_0225|PLD|109|202503|202503|106|199812|202506|51.43|26.36|0|0|9.95|11.96|1.8|1.83|0.93|0.6|0|0|4.03|3.64|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|133806695100|97538955840|0|410488456|105.12|0|
2025-07-04 01:07:52|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.24|2.86|2.09|2.09|2.95|0|0|3.82|5.57|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29127864200|10682073051|0|120187574|67.47|0|
2025-07-04 01:07:55|usa_0227|WDC|165|202503|202503|140|199006|202506|14.84|11.76|0|0|0.57|1.16|3.22|4.31|0.74|1.36|0|0|2.7|0.16|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|26409728800|22332510000|0|401068683|63.99|0|
2025-07-04 01:08:01|usa_0228|PEG|165|202503|202503|138|199012|202506|32.42|22.71|0|0|1.7|3.91|1.92|2.53|1.37|1.43|0|0|5.34|2.92|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|63985695400|42053087070|0|276037472|84.18|0|
2025-07-04 01:08:06|usa_0229|BEN|165|202503|202503|162|198412|202506|16.73|35.07|0|0|3.8|1.42|4.38|1.02|0.28|0.99|0|0|1.61|5.32|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|24030183000|12530890170|0|116586724|23.85|0|
2025-07-04 01:08:11|usa_0230|EIX|165|202503|202503|142|198912|202506|20.99|7.29|0|0|1.35|1.16|1.68|1.28|1.72|2.31|0|0|3.61|6.23|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|60746806900|19853806920|0|203839357|51.6|0|
2025-07-04 01:08:16|usa_0231|CCL|158|202503|202503|142|198909|202503|24.31|14.83|0|0|5.17|1.23|2.31|3.43|0.9|2.72|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1310894346|2146000000|0|55572640000|0|0|0||0|
2025-07-04 01:08:20|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:08:21|usa_0234|CMG|79|202503|202503|76|200606|202506|66.18|48.36|0|0|4.35|6.13|11.54|19.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|67812840300|69352210200|0|619609615|51.38|0|
2025-07-04 01:08:24|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.84|0|0|1.34|0.91|5.4|3.15|1.23|1.4|0|0|2.1|3.86|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|17840776400|14063471466|0|305990996|71.94|0|
2025-07-04 01:08:29|usa_0236|ADI|166|202503|202503|142|198912|202506|36.98|66.87|0|0|5.37|12.46|3.76|3.48|0.28|0.21|0|0|2.07|1.56|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|126476148200|121784270762|0|990568400|245.41|0|
2025-07-04 01:08:34|usa_0237|VNO|164|202500|202500|142|198912|202506|65.66|72.51|0|0|5.41|4.09|5.17|1.75|2.94|1.47|0|0|4.47|1.96|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16667489400|7237444586|0|62120933|37.705|0|
2025-07-04 01:08:40|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:08:42|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.9|187.07|0|0|11.13|12.47|22.23|14.69|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|1067651957400|1018647000000|0|36922067169|316.35|0|
2025-07-04 01:08:45|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:08:46|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.94|0|0|4.85|8.43|7.3|9.44|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|60292040900|61082957520|0|373460689|62.64|0|
2025-07-04 01:08:51|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.56|0|0|2.82|4.28|2.56|2.8|0.82|0.8|0|0|1.37|1.85|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|53339925200|42169420000|0|248189417|80.17|0|
2025-07-04 01:08:55|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:08:56|usa_0245|FCX|153|202503|202503|120|199506|202506|30.36|35.83|0|0|1.99|2.44|8.74|3.27|2.02|0.53|0|0|2.32|1.49|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|78804283000|62293950000|0|496427724|43.35|0|
2025-07-04 01:09:01|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.65|1.97|9.17|6.69|0.63|1.68|0|0|1.04|2.22|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|33737961600|29067961600|0|355669927|80.8|0|
2025-07-04 01:09:05|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:09:06|usa_0249|STZ|165|202503|202503|132|199112|202412|40.67|46.57|0|0|2.33|3.28|2.73|4.77|1.31|1.59|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74910682|73900000|0|45394085300|0|0|0||0|
2025-07-04 01:09:11|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.1|20.33|0|0|17.91|3.67|7.31|1.82|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|9870978500|10540816326|0|129954200|54.97|0|
2025-07-04 01:09:15|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|28.29|0|0|3.48|3.03|2.75|1.88|0.19|0.17|0|0|1.64|3.76|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10676120500|11444394096|0|270445835|74.52|0|
2025-07-04 01:09:20|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:09:21|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.23|0|0|7.28|12.63|86.37|23.78|0.93|1.84|0|0|4.98|0.71|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|89350766000|90255001102|0|306443719|501.59|0|
2025-07-04 01:09:25|usa_0254|LNG|114|202500|202500|89|200303|202506|36.38|17.52|0|0|110.61|3.21|12.58|9.52|-44.67|4.05|0|0|0.81|0.81|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|77906402100|53357364368|0|470122443|239.47|0|
2025-07-04 01:09:30|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.54|0|0|2.64|7.08|7.53|11.02|-0.07|0.7|0|0|0.61|0.7|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|125014311100|119418375000|0|869296421|98.75|0|
2025-07-04 01:09:34|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|74.69|0|0|12.55|21.73|6.98|10.67|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|182551737800|194758144000|0|885614007|543.41|0|
2025-07-04 01:09:38|usa_0257|IR|37|202503|202503|29|201803|202506|49.82|41.43|0|0|3.69|4.68|3.79|3.22|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|36993993400|33763257556|0|225826518|83.69|0|
2025-07-04 01:09:40|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.17|0|0|1.53|3.42|1.87|3.72|0.73|0.75|0|0|1.27|1.44|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|51065404300|42846404340|0|298543453|138.54|0|
2025-07-04 01:09:45|usa_0260|EA|143|202503|202503|141|199003|202506|93.7|37.25|0|0|3.98|5.65|5.1|6.27|0.22|0.3|0|0|0.51|0.5|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|39683330200|40294705500|0|494009054|159.7|0|
2025-07-04 01:09:50|usa_0261|HIG|121|202503|202503|118|199512|202506|31.04|12.62|0|0|0.89|1.4|1.33|2.17|0.33|0.26|0|0|2.13|1.61|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|19445070400|36171195228|0|204851918|126.87|0|
2025-07-04 01:09:54|usa_0262|PH|165|202503|202503|140|199006|202506|22.59|26.9|0|0|1.21|4.61|2.66|6.66|0.6|0.7|0|0|1.87|0.96|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|98222128700|89249099660|0|439548032|698.47|0|
2025-07-04 01:09:58|usa_0263|ED|165|202503|202503|142|198912|202506|14.9|18.55|0|0|1.32|2.22|1.46|1.52|1|1.08|0|0|4.43|3.35|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|61859009700|36126000000|0|287644779|100.35|0|
2025-07-04 01:10:04|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:10:05|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|0|0|4.19|1.14|6.56|0.64|0.8|0.07|0|0|3.14|5.23|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|10818908800|7057962851|0|77718611|15.77|0|
2025-07-04 01:10:09|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|20.07|0|0|1.38|2.83|1.69|1.99|1.35|1.58|0|0|4.05|3.28|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69187833500|39262857510|0|228428134|68.1|0|
2025-07-04 01:10:14|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|0|0|1.43|1.5|5.83|5.45|0.45|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|417298207|1007400000|0|23919154400|21938466000|0|447054913|102|0|
2025-07-04 01:10:20|usa_0268|ROP|137|202500|202500|134|199112|202506|35.99|41.34|0|0|4.34|8.55|3.99|3.2|0.65|0.39|0|0|0.61|0.55|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|67945917600|61597722968|0|288287844|572.92|0|
2025-07-04 01:10:26|usa_0269|WY|164|202503|202503|142|198912|202506|69.65|52.36|0|0|2.34|2.64|3.65|1.93|1.05|0.54|0|0|3.93|3.19|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|23249488000|18642487990|0|106892305|25.69|0|
2025-07-04 01:10:31|usa_0270|NTRS|165|202503|202503|141|199003|202506|18.24|11.83|0|0|3.73|2.95|2.68|2.06|1.5|1.04|0|0|2.02|2.37|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-30217150900|24665549094|0|305414816|126.79|0|
2025-07-04 01:10:36|usa_0271|K|165|202503|202503|142|198912|202506|21.99|20.08|0|0|1.74|2.19|8.77|7.05|2.37|1.43|0|0|2.84|2.87|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|32989066600|27592066623|0|341607714|79.53|0|
2025-07-04 01:10:42|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:10:43|usa_0274|MAR|109|202503|202503|106|199812|202506|33.84|31.12|0|0|1.69|2.99|24.17|392.78|-4.78|-4.75|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|89370153500|75234602688|0|393175008|273.21|0|
2025-07-04 01:10:47|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:10:48|usa_0278|MTB|165|202503|202503|142|198912|202506|14.38|12.99|0|0|3.3|3.48|1.68|1.15|0.86|0.41|0|0|3.13|2.78|0|0|0|0|0|0|0|0|0|0|9559233201|38705000000|0|5390091000|31531522580|0|232864587|193.99|0|
2025-07-04 01:10:53|usa_0279|FITB|165|202503|202503|126|199312|202506|34.09|12.49|0|0|4.65|3.34|2.31|1.48|1.23|0.97|0|0|2.99|3.6|0|0|0|0|0|0|0|0|0|0|18369174433|57225000000|0|-8312491600|27444901473|0|194672997|41.13|0|
2025-07-04 01:10:58|usa_0280|KMX|113|202503|202503|100|200003|202503|23.77|19.61|0|0|0.59|0.4|2.79|1.52|1.75|2.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155245487|262819000|0|27919600800|0|0|0||0|
2025-07-04 01:11:02|usa_0281|KSS|138|202500|202500|126|199309|202503|23.82|7.2|0|0|1.17|0.05|3.6|0.2|0.67|0.55|0|0|5.22|24.25|0|0|0|0|0|0|0|0|0|0|551535924|153000000|0|2468943900|0|0|0||0|
2025-07-04 01:11:07|usa_0282|PAYX|166|202503|202503|140|199003|202503|56.42|34.55|0|0|7.94|10.26|11.18|13.82|0.15|1.2|0|0|2.19|2.55|0|0|0|0|0|0|0|0|0|0|493997767|1663100000|0|60230255000|0|0|0||0|
2025-07-04 01:11:13|usa_0283|CAG|165|202412|202412|140|199003|202503|17.7|32.94|0|0|0.82|0.94|2.45|1.24|1.31|0.93|0|0|3.14|6.12|0|0|0|0|0|0|0|0|0|0|241672973|49400000|0|19022527600|0|0|0||0|
2025-07-04 01:11:18|usa_0284|PGR|165|202503|202503|142|198912|202506|72.71|17.67|0|0|1.4|2|3.04|5.4|0.49|0.24|0|0|1.12|3.56|0|0|0|0|0|0|0|0|0|0|14511366667|11276000000|0|152057629900|156442965646|0|968717322|266.86|0|
2025-07-04 01:11:23|usa_0285|ES|165|202503|202503|142|198912|202506|37.35|27.24|0|0|1.25|1.82|1.42|1.53|1.31|1.92|0|0|4.68|4.61|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|52932817600|23368077702|0|167597646|63.62|0|
2025-07-04 01:11:29|usa_0288|AA|41|202503|202503|33|201703|202506|46.3|8.67|0|0|0.58|0.53|1.42|1.28|0.39|0.46|0|0|0.94|1.39|0|0|0|0|0|0|0|0|0|0|1146289474|1202000000|0|8902386200|7455902400|0|178666033|28.8|0|
2025-07-04 01:11:31|usa_0289|ROK|165|202503|202503|142|198912|202506|18.07|41.05|0|0|1.88|4.74|5.99|10.89|0.71|1.07|0|0|2.1|1.56|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|40839039800|37441039805|0|279315608|332.17|0|
2025-07-04 01:11:36|usa_0290|MOS|150|202500|202500|141|199003|202506|81.32|32.08|0|0|1.46|1.07|1.94|1|1.04|0.39|0|0|1.56|2.31|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|16478696500|11804117137|0|207918311|37.21|0|
2025-07-04 01:11:42|usa_0291|XRX|165|202503|202503|136|198912|202312|61.55|17.63|0|0|0.51|0.11|1.42|0.63|1.73|2.6|0|0|3.75|12.33|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3852910700|662859019|0|18921393|5.27|0|
2025-07-04 01:11:47|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.41|0|0|1.23|1.15|1.41|1.53|0.28|0.39|0|0|2.71|3.8|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-8311542800|17532044581|0|85213057|77.93|0|
2025-07-04 01:11:50|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:11:51|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.19|31.3|0|0|8.26|9.44|27.81|89.69|4.31|-2.5|0|0|1.04|1.78|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36424836900|25369319004|0|157651881|234.84|0|
2025-07-04 01:11:55|usa_0295|WHR|165|202503|202503|138|199012|202506|36.97|679.43|0|0|0.44|0.36|2.36|2.19|1.32|2.84|0|0|2.79|6.9|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|12174976300|5617035138|0|124133580|101.42|0|
2025-07-04 01:12:01|usa_0296|NUE|165|202503|202503|142|198912|202506|22.21|22.12|0|0|1.01|1.01|2.35|1.49|0.33|0.39|0|0|1.8|1.69|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|34756419800|29864164554|0|346814670|129.54|0|
2025-07-04 01:12:06|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.91|0|0|0.85|0.32|1.08|0.82|0.38|0.72|0|0|3.31|5.2|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-13866607100|5906053920|0|58233989|34.6|0|
2025-07-04 01:12:11|usa_0298|HST|124|202500|202500|114|199612|202506|47.19|16.88|0|0|2.17|1.96|1.93|1.69|1.66|0.76|0|0|4.32|5.56|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|16010361800|11237940000|0|181713582|16.2|0|
2025-07-04 01:12:17|usa_0299|CHTR|104|202503|202503|36|201606|202506|32.53|11.26|0|0|1.68|1.06|36.7|3.49|10.36|5.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522096386|796000000|0|155672954700|56636954700|0|529180310|403.5|0|
2025-07-04 01:12:21|usa_0301|FE|113|202503|202503|110|199712|202506|26.93|21.55|0|0|1.31|1.65|1.82|1.85|1.95|1.97|0|0|4.37|4.27|0|0|0|0|0|0|0|0|0|0|284851431|132000000|0|48873644300|23236308612|0|199254513|40.26|0|
2025-07-04 01:12:25|usa_0302|HSY|165|202503|202503|142|198912|202506|25.1|20.46|0|0|2.51|3.77|11.88|7.18|1.65|1.26|0|0|2.16|3.3|0|0|0|0|0|0|0|0|0|0|266982313|1515252000|0|38032342600|42688662695|0|304537124|165.95|0|
2025-07-04 01:12:30|usa_0303|SWK|165|202503|202503|142|198912|202506|25.29|26.61|0|0|1.14|0.67|2.65|1.19|0.67|0.76|0|0|2.71|4.84|0|0|0|0|0|0|0|0|0|0|334544295|344800000|0|16876771900|10480112000|0|169956324|67.75|0|
2025-07-04 01:12:35|usa_0305|TRI|117|202503|202503|114|199612|202506|28.37|40.47|0|0|4.22|12.01|2.83|7.1|0.45|0.23|0|0|2.59|1.17|0|0|0|0|0|0|0|0|0|0|1221270221|1406000000|0|88732237800|90593598103|0|109088071|201.13|0|
2025-07-04 01:12:40|usa_0307|EW|101|202503|202503|92|200206|202506|167.06|11.17|0|0|6.26|8.4|6.4|4.53|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|808947525|3898500000|0|42640186000|45846702000|0|328121494|78.21|0|
2025-07-04 01:12:44|usa_0308|CXO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:12:45|usa_0310|DVA|123|202500|202500|119|199509|202506|29|14.12|0|0|1.48|0.93|7.57|99.22|4.23|-36.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|567900042|511943000|0|21927777100|11009654190|0|118406143|142.47|0|
2025-07-04 01:12:50|usa_0311|UA|80|202503|202503|33|201603|202406|111.45|12.56|0|0|1.39|0.55|3.62|1.47|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|2872068400|2777477620|0|23712149|6.52|0|
2025-07-04 01:12:53|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:12:54|usa_0314|DTE|165|202503|202503|138|199012|202506|12.76|18|0|0|1.02|2.01|1.38|2.32|1.42|1.95|0|0|4.41|3.24|0|0|0|0|0|0|0|0|0|0|209530833|33000000|0|50482765500|27487529622|0|176785567|132.46|0|
2025-07-04 01:12:59|usa_0315|BF.B|166|202503|202503|126|199312|202506|21.66|15.39|0|0|4.31|3.37|6.96|3.35|0.62|0.68|0|0|4.64|3.17|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|15861730000|13356006870|0|175727046|28.31|0|
2025-07-04 01:13:05|usa_0316|CLX|165|202503|202503|144|198906|202506|47.88|21.56|0|0|2.62|2.13|91.91|557.01|7.03|93.96|0|0|2.64|4.06|0|0|0|0|0|0|0|0|0|0|240844966|226000000|0|17272963700|14798819612|0|228132712|120.07|0|
2025-07-04 01:13:10|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:13:11|usa_0318|ADSK|165|202503|202503|142|198912|202506|88.69|67.79|0|0|5.81|10.81|31.7|25.88|0.38|0.87|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|868673216|2040000000|0|66643536100|67732689255|0|505805554|316.59|0|
2025-07-04 01:13:16|usa_0319|GPC|165|202503|202503|158|198512|202506|22.22|19.67|0|0|0.85|0.72|3.38|3.78|0.33|1.03|0|0|3.23|3.35|0|0|0|0|0|0|0|0|0|0|266072678|420447000|0|21020543400|16836493590|0|135846480|121.31|0|
2025-07-04 01:13:21|usa_0320|A|106|202503|202503|103|199909|202506|28.55|29.99|0|0|3.29|5.26|3.81|5.62|0.48|0.57|0|0|0.8|0.81|0|0|0|0|0|0|0|0|0|0|1960823529|1486000000|0|36284246700|34488286240|0|260290401|121.465|0|
2025-07-04 01:13:25|usa_0321|BWA|133|202503|202503|125|199403|202506|17.31|26.28|0|0|0.76|0.52|1.73|1.26|0.52|0.68|0|0|1.34|1.34|0|0|0|0|0|0|0|0|0|0|465080469|1707000000|0|9681225600|7355097324|0|90629031|33.48|0|
2025-07-04 01:13:30|usa_0322|ESS|123|202503|202503|120|199506|202506|41.02|27.37|0|0|8.36|10.09|2.73|3.29|1.4|1.22|0|0|4.13|3.49|0|0|0|0|0|0|0|0|0|0|146693624|174748000|0|25132741800|18239085540|0|138035884|283.4|0|
2025-07-04 01:13:34|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|0|0|0.95|0.45|14.51|36.06|9.9|54.02|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|268677041|175940000|0|3737748400|1601967909|0|21420907|4.53|0|
2025-07-04 01:13:37|usa_0324|NI|165|202503|202503|142|198912|202506|14.58|21.25|0|0|0.79|3.14|1.03|2.09|1.55|1.67|0|0|4.04|2.7|0|0|0|0|0|0|0|0|0|0|102607880|259400000|0|35375926200|18984742222|0|168470581|40.34|0|
2025-07-04 01:13:43|usa_0325|ETR|165|202503|202503|139|199009|202506|16.64|26.99|0|0|1.26|3.03|1.52|2.35|1.43|2.04|0|0|4.15|2.85|0|0|0|0|0|0|0|0|0|0|922096233|1513410000|0|64539204800|35805943192|0|224303398|83.12|0|
2025-07-04 01:13:48|usa_0326|GWW|165|202503|202503|142|198912|202506|20.29|26.71|0|0|1.34|2.94|5.18|14.36|0.38|0.66|0|0|1.51|0.81|0|0|0|0|0|0|0|0|0|0|293052329|666000000|0|51954297400|50009121904|0|225503227|1040.24|0|
2025-07-04 01:13:52|usa_0327|RCL|137|202503|202503|129|199303|202506|24.01|23.22|0|0|4.58|4.46|2.13|9.29|1.56|2.44|0|0|2|0.78|0|0|0|0|0|0|0|0|0|0|548328408|386000000|0|93155337400|85034983212|0|781492569|313.14|0|
2025-07-04 01:13:57|usa_0328|ALTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:13:58|usa_0329|HOG|161|202503|202503|142|198912|202506|20.56|8.72|0|0|1.8|0.64|4.39|0.9|1.65|2.29|0|0|1.6|2.99|0|0|0|0|0|0|0|0|0|0|849432218|1931175000|0|8228306700|2946594520|0|41454967|23.6|0|
2025-07-04 01:14:03|usa_0330|CF|82|202503|202503|75|200609|202506|20.02|12.12|0|0|2|2.88|2.97|3.4|0.72|0.62|0|0|1.78|1.99|0|0|0|0|0|0|0|0|0|0|1307677765|1406000000|0|19422106800|16525086916|0|308115624|100.36|0|
2025-07-04 01:14:06|usa_0331|BBBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:14:07|usa_0332|EQIX|101|202503|202503|72|200706|202506|224.65|94.23|0|0|6.17|9.63|4.23|6.38|1.08|1.14|0|0|1.81|2.03|0|0|0|0|0|0|0|0|0|0|968745680|3673000000|0|98477438700|86362438720|0|461237171|882.88|0|
2025-07-04 01:14:10|usa_0333|L|165|202503|202503|162|198412|202506|58.14|15.05|0|0|1.75|1.14|3.33|1.12|0.51|0.52|0|0|0.42|0.27|0|0|0|0|0|0|0|0|0|0|24443379846|6740000000|0|22269781200|19280167704|0|77590437|91.66|0|
2025-07-04 01:14:16|usa_0334|INCY|127|202503|202503|111|199709|202506|494.4|215.66|0|0|23.61|3.18|26.09|3.61|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769498724|2408658000|0|10843137400|13196649540|0|136272981|68.1|0|
2025-07-04 01:14:20|usa_0335|RF|165|202503|202503|138|199012|202506|12.04|10.67|0|0|2.46|2.94|1.18|1.26|0.75|0.32|0|0|3.45|4.25|0|0|0|0|0|0|0|0|0|0|14091020218|37446000000|0|-8532161700|21127510320|0|210725954|23.52|0|
2025-07-04 01:14:26|usa_0338|COG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:14:27|usa_0339|AME|165|202503|202503|146|198812|202506|21.58|29.62|0|0|2.24|6.05|3.83|4.19|0.95|0.19|0|0|0.67|0.65|0|0|0|0|0|0|0|0|0|0|212693432|399001000|0|43311828800|41755959024|0|236961908|180.96|0|
2025-07-04 01:14:31|usa_0340|EQT|165|202503|202503|142|198912|202506|45.45|102.32|0|0|1.93|5.12|1.54|1.69|0.78|0.41|0|0|2.14|1.08|0|0|0|0|0|0|0|0|0|0|272736088|281764000|0|46708276300|34909535520|0|403012990|58.32|0|
2025-07-04 01:14:36|usa_0342|FLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:14:37|usa_0343|NLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:14:38|usa_0344|TXT|165|202503|202503|158|198512|202506|47.71|18.17|0|0|0.76|1.09|2.08|1.99|1.81|0.51|0|0|1.51|0.1|0|0|0|0|0|0|0|0|0|0|757500680|1245000000|0|16984460300|14498607620|0|112319790|80.29|0|
2025-07-04 01:14:43|usa_0345|AKAM|105|202503|202503|84|200406|202506|58.15|26.39|0|0|61.78|2.98|7.11|2.55|0.22|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|670949359|1321230000|0|13686141600|11651883168|0|197596735|79.76|0|
2025-07-04 01:14:47|usa_0346|MAC|125|202503|202503|120|199412|202412|50.43|55.44|0|0|5.7|3.84|2.37|1.56|2.64|1.96|0|0|6.18|4.27|0|0|0|0|0|0|0|0|0|0|164640360|253248000|0|9090073300|4094031872|0|29090739|16.18|0|
2025-07-04 01:14:51|usa_0347|NVDA|105|202503|202503|102|199912|202506|45.96|51.39|0|0|9.32|26.53|11.61|46.33|0.3|0.1|0|0|0.57|0.03|0|0|0|0|0|0|0|0|0|0|6726969471|52691000000|0|3790716354000|3884815908245|0|33057569940|159.295|0|
2025-07-04 01:14:55|usa_0348|LH|149|202503|202503|142|198912|202506|31.59|30.28|0|0|1.48|1.68|3.16|2.64|1.03|0.67|0|0|1.54|1.1|0|0|0|0|0|0|0|0|0|0|286124138|369400000|0|27186087000|21998338000|0|179475418|262.51|0|
2025-07-04 01:15:00|usa_0349|KEY|165|202503|202503|136|199012|202412|26.97|1711|0|0|2.47|3.6|1.42|1.16|1.63|0.77|0|0|3.74|4.71|0|0|0|0|0|0|0|0|0|0|7999464789|20323000000|0|15988316600|19370789152|0|229563821|17.42|0|
2025-07-04 01:15:06|usa_0350|MSI|165|202503|202503|138|199012|202506|32.11|34.92|0|0|2.19|6.55|17.53|42.55|-1.55|3.66|0|0|1.3|1.01|0|0|0|0|0|0|0|0|0|0|3409863946|1564000000|0|74634417300|70201473210|0|418986876|420.46|0|
2025-07-04 01:15:11|usa_0351|BG|97|202503|202503|94|200112|202506|34.82|10.84|0|0|0.22|0.23|1.45|1.08|0.87|0.64|0|0|1.92|3.25|0|0|0|0|0|0|0|0|0|0|1270010417|3883000000|0|15083914000|11234211794|0|163751943|83.59|0|
2025-07-04 01:15:15|usa_0353|VRSK|69|202503|202503|63|200909|202506|36.32|45.38|0|0|9.15|14.75|63.44|352.47|2.03|30.18|0|0|0.57|0.54|0|0|0|0|0|0|0|0|0|0|217442061|1112100000|0|45149646700|42864875406|0|229060701|306.27|0|
2025-07-04 01:15:18|usa_0354|HSIC|125|202503|202503|119|199509|202506|80.87|22.49|0|0|1.06|0.72|2.49|2.65|0.38|0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141216000|127000000|0|12934369600|8929902285|0|120656544|73.05|0|
2025-07-04 01:15:22|usa_0355|AMG|113|202503|202503|106|199812|202506|27.15|14.02|0|0|3.35|3.24|2.78|1.65|0.77|0.82|0|0|0.45|0.02|0|0|0|0|0|0|0|0|0|0|467962682|816500000|0|8325663500|5663808003|0|44084010|196.77|0|
2025-07-04 01:15:25|usa_0356|SLG|109|202503|202503|105|199812|202503|47.33|719.38|0|0|5.94|4.51|1.43|1.22|1.01|1.01|0|0|4.33|4.91|0|0|0|0|0|0|0|0|0|0|295556806|192428000|0|8893555100|4395915160|0|62526160|61.9|0|
2025-07-04 01:15:29|usa_0357|SJM|166|202503|202503|121|199409|202412|18.67|21.82|0|0|1.52|1.27|1.71|1.83|0.4|1.26|0|0|2.54|4.15|0|0|0|0|0|0|0|0|0|0|164266939|69900000|0|18791352300|11082045663|0|249422235|104.13|0|
2025-07-04 01:15:34|usa_0358|SRCL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:15:35|usa_0359|DOV|165|202503|202503|142|198912|202506|14.71|10.53|0|0|1.3|3.18|2.5|3.52|0.57|0.42|0|0|1.71|1.12|0|0|0|0|0|0|0|0|0|0|394311884|1805320000|0|26289121200|25113925229|0|173214044|183.23|0|
2025-07-04 01:15:39|usa_0360|FAST|153|202503|202503|142|198912|202506|33.24|41.79|0|0|3.9|6.34|8.31|13.06|0.11|0.05|0|0|1.34|1.99|0|0|0|0|0|0|0|0|0|0|94524738|231800000|0|48152334600|48183403800|0|218530143|42|0|
2025-07-04 01:15:44|usa_0361|LRCX|164|202503|202503|136|199106|202506|32.22|25.22|0|0|2.68|7.38|4.09|13.09|0.43|0.47|0|0|1.26|0.95|0|0|0|0|0|0|0|0|0|0|1992993074|5450718000|0|123542968100|124883034380|0|1003171371|97.34|0|
2025-07-04 01:15:49|usa_0362|TSCO|129|202503|202503|126|199312|202506|27.68|26.08|0|0|1.16|1.89|5.64|12.44|0.33|0.93|0|0|1.12|1.68|0|0|0|0|0|0|0|0|0|0|147713397|231717000|0|30222140200|28033534800|0|311516624|52.77|0|
2025-07-04 01:15:54|usa_0363|NOW|53|202503|202503|24|201906|202506|2458.81|135.37|0|0|15.82|18.14|28.43|20.34|0.75|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2158586833|6597000000|0|201110317300|207995266890|0|1220693554|1004.91|0|
2025-07-04 01:15:57|usa_0364|TDG|78|202503|202503|75|200609|202506|41.46|48.7|0|0|5.29|9.98|5.17|9.09|-3.62|-4.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1573029628|2426000000|0|108039938900|85496159232|0|419428501|1520.64|0|
2025-07-04 01:16:00|usa_0365|COH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:01|usa_0366|KSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:02|usa_0367|TRW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:03|usa_0368|CHD|165|202503|202503|142|198912|202506|26.65|41.25|0|0|2.06|3.91|4.04|5.2|0.55|0.48|0|0|1.23|1.2|0|0|0|0|0|0|0|0|0|0|172312838|1074500000|0|24800411300|23665040357|0|235177101|96.11|0|
2025-07-04 01:16:08|usa_0369|XLNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:09|usa_0370|EFX|165|202503|202503|158|198512|202506|23.03|53.04|0|0|2.71|5.65|5.39|6.47|1.25|1|0|0|1.21|0.64|0|0|0|0|0|0|0|0|0|0|159786192|195200000|0|37113694600|32213754000|0|243148404|259.37|0|
2025-07-04 01:16:14|usa_0371|PNR|165|202503|202503|138|199012|202506|34.56|25.13|0|0|1.09|4.2|1.6|4.65|0.65|0.51|0|0|1.83|0.94|0|0|0|0|0|0|0|0|0|0|81350646|140600000|0|18585441800|16890341820|0|124490444|102.66|0|
2025-07-04 01:16:19|usa_0372|ATVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:20|usa_0373|MHK|136|202503|202503|133|199203|202506|21.83|13.6|0|0|0.86|0.62|1.94|0.83|0.68|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|318269819|702500000|0|8186341600|6552500000|0|79014417|104.84|0|
2025-07-04 01:16:25|usa_0374|NTAP|118|202503|202503|115|199609|202506|91.06|18.88|0|0|6.31|3.41|12.64|20.66|1|3.11|0|0|2.27|1.94|0|0|0|0|0|0|0|0|0|0|2665795729|3846000000|0|20950406800|21557250000|0|266035541|107.25|0|
2025-07-04 01:16:28|usa_0375|BBY|163|202500|202500|140|199003|202503|25657.26|15.86|0|0|0.44|0.35|4.23|5.11|0.42|0.42|0|0|2.36|5.65|0|0|0|0|0|0|0|0|0|0|1501726601|1147000000|0|14133306000|0|0|0||0|
2025-07-04 01:16:36|usa_0376|TSN|165|202503|202503|143|198909|202506|43.48|21.6|0|0|0.47|0.37|2.16|1.08|0.85|0.49|0|0|1.21|3.56|0|0|0|0|0|0|0|0|0|0|431984564|992000000|0|28134752300|19927752336|0|155583448|55.94|0|
2025-07-04 01:16:41|usa_0377|WYNN|91|202503|202503|75|200609|202506|92.73|25.27|0|0|508.87|1.42|450.43|94.15|41.75|-29.26|0|0|2.19|1.07|0|0|0|0|0|0|0|0|0|0|1880077604|2070086000|0|16993780000|9368400904|0|197146243|88.49|0|
2025-07-04 01:16:44|usa_0378|NWL|165|202503|202503|129|199012|202303|24.3|25.62|0|0|1.18|0.3|2.96|0.84|1.09|1.83|0|0|3.39|5.19|0|0|0|0|0|0|0|0|0|0|288587333|233000000|0|6942450900|2255450940|0|56410471|5.4|0|
2025-07-04 01:16:49|usa_0379|WU|85|202503|202503|75|200609|202506|13.29|3.12|0|0|1.95|0.69|62.77|2.95|3.1|2.97|0|0|3.55|11.23|0|0|0|0|0|0|0|0|0|0|2752274026|2886700000|0|2671096800|2779677000|0|64552458|8.37|0|
2025-07-04 01:16:53|usa_0381|JWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:16:54|usa_0382|DGX|113|202503|202503|106|199812|202506|32.44|22.71|0|0|1.52|2|2.77|2.89|0.79|0.85|0|0|1.4|1.7|0|0|0|0|0|0|0|0|0|0|295231170|188000000|0|25838084900|20114626103|0|170911963|179.63|0|
2025-07-04 01:16:57|usa_0383|SIG|157|202503|202503|115|199609|202506|74.24|91.4|0|0|1.39|0.55|8.87|1.95|0.42|0.14|0|0|2.43|1.42|0|0|0|0|0|0|0|0|0|0|299519950|264100000|0|3190870800|3460320318|0|106662601|84.09|0|
2025-07-04 01:17:03|usa_0384|NEM|165|202503|202503|142|198912|202506|66|13.12|0|0|3.48|3.38|3.46|2.07|0.28|0.24|0|0|1.54|1.72|0|0|0|0|0|0|0|0|0|0|1614459081|4716000000|0|67817199400|65266201950|0|716154103|58.26|0|
2025-07-04 01:17:09|usa_0385|WEC|165|202503|202503|142|198912|202506|18.05|20.31|0|0|1.86|3.65|1.94|2.59|1.32|1.55|0|0|3.98|3.32|0|0|0|0|0|0|0|0|0|0|50039568|82200000|0|53809597400|33253710700|0|229819606|104.2|0|
2025-07-04 01:17:15|usa_0387|MKL|161|202503|202503|154|198612|202506|55.96|14.66|0|0|1.5|1.66|1.7|1.53|0.46|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7466974127|10662393000|0|20251973400|25371665136|0|108565571|1997.36|0|
2025-07-04 01:17:20|usa_0389|XEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:17:21|usa_0390|O|123|202503|202503|120|199506|202506|33.23|51.98|0|0|10.11|9.44|1.92|1.32|0.68|0.69|0|0|5.82|5.49|0|0|0|0|0|0|0|0|0|0|88371264|319007000|0|78934178000|52025401820|0|318020191|57.61|0|
2025-07-04 01:17:25|usa_0391|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29651361|68864000|0|86981100|126175125|0|1162839|5.75|0|
2025-07-04 01:17:27|usa_0392|VMC|165|202503|202503|150|198712|202506|39.66|37.51|0|0|2.41|4.62|2.77|4.24|0.45|0.6|0|0|1.71|0.73|0|0|0|0|0|0|0|0|0|0|166614865|181300000|0|39206734900|34454634984|0|280617612|260.82|0|
2025-07-04 01:17:32|usa_0393|RSG|108|202503|202503|102|199912|202506|25.57|37.82|0|0|2.09|4.79|2.79|6.61|0.95|1.14|0|0|1.94|0.91|0|0|0|0|0|0|0|0|0|0|92429524|83000000|0|90266885200|76942320000|0|328892906|246.61|0|
2025-07-04 01:17:36|usa_0395|LLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:17:37|usa_0397|AAP|97|202500|202500|92|200109|202409|29.2|50.81|0|0|0.9|0.33|3.86|1.41|0.6|0.81|0|0|0.91|1.94|0|0|0|0|0|0|0|0|0|0|312460935|1672000000|0|3054953700|3087387960|0|215639350|51.6|0|
2025-07-04 01:17:41|usa_0398|JAZZ|81|202503|202503|61|201003|202506|42.3|14.41|0|0|4.69|1.7|5.77|1.58|0.66|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|727942986|2571946000|0|9458657000|6662062530|0|101843361|108.11|0|
2025-07-04 01:17:44|usa_0399|EMN|129|202503|202503|126|199312|202506|18.64|9.73|0|0|0.98|0.96|2.59|1.5|1.18|0.86|0|0|3.15|4.32|0|0|0|0|0|0|0|0|0|0|338444444|418000000|0|13504079200|8620251066|0|156560532|74.66|0|
2025-07-04 01:17:49|usa_0400|GPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:17:50|usa_0401|CHRW|117|202503|202503|111|199709|202506|26.38|22.95|0|0|0.87|0.65|7.75|6.45|0.9|0.8|0|0|1.74|2.63|0|0|0|0|0|0|0|0|0|0|234934777|129942000|0|12652200100|11414020100|0|105777807|95.95|0|
2025-07-04 01:17:54|usa_0402|UHS|164|202503|202503|138|199012|202506|15.89|9.64|0|0|0.81|0.76|2.07|1.72|0.81|0.69|0|0|0.46|0.44|0|0|0|0|0|0|0|0|0|0|59564421|126753000|0|16296437500|11811469105|0|154295738|181.15|0|
2025-07-04 01:18:00|usa_0403|WAT|121|202503|202503|117|199603|202506|46.49|31.47|0|0|5.27|6.85|16.63|10.58|0.54|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|806752425|382872000|0|21844911300|20767181920|0|171425551|349.04|0|
2025-07-04 01:18:04|usa_0404|CTXS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:18:05|usa_0406|TAP|165|202503|202503|138|199012|202506|33.16|9.7|0|0|1.38|0.88|1.31|0.74|0.46|0.48|0|0|2.21|3.78|0|0|0|0|0|0|0|0|0|0|449693170|412700000|0|15909123600|9740244780|0|129429306|48.09|0|
2025-07-04 01:18:10|usa_0407|KIM|135|202500|202500|133|199203|202506|29.29|28.05|0|0|8.37|7.03|1.89|1.38|0.76|0.76|0|0|5.27|4.58|0|0|0|0|0|0|0|0|0|0|371776317|131271000|0|22589286700|14677143840|0|92934021|21.6|0|
2025-07-04 01:18:15|usa_0408|RMD|131|202503|202503|120|199506|202506|37.37|28.72|0|0|5.93|7.45|6.12|6.71|0.29|0.12|0|0|1.28|0.84|0|0|0|0|0|0|0|0|0|0|345008533|932711000|0|37570190200|37827650400|0|207064522|258|0|
2025-07-04 01:18:19|usa_0410|FNF|83|202503|202503|80|200506|202506|11.29|13.49|0|0|0.82|1.2|1.34|1.95|0.36|0.56|0|0|3.69|3.63|0|0|0|0|0|0|0|0|0|0|9576421263|30647000000|0|-9952692800|15415922582|0|93527140|56.06|0|
2025-07-04 01:18:22|usa_0411|SIRI|125|202503|202503|60|200909|202409|40.42|8.14|0|0|26649.74|0.93|24.35|0.68|10.16|0.93|0|0|1.56|5.02|0|0|0|0|0|0|0|0|0|0|304544636|127000000|0|17911888000|7781491772|0|67464346|22.97|0|
2025-07-04 01:18:26|usa_0412|MKC|166|202503|202503|126|199309|202503|27.7|24.44|0|0|2.17|2.85|5.17|3.52|1.03|0.8|0|0|2|2.45|0|0|0|0|0|0|0|0|0|0|75425635|124100000|0|24184720200|0|0|0||0|
2025-07-04 01:18:31|usa_0413|AEE|113|202503|202503|110|199712|202506|21.29|21.37|0|0|1.89|3.22|1.67|2.09|1.08|1.61|0|0|5.39|2.87|0|0|0|0|0|0|0|0|0|0|158588899|23000000|0|45508201500|25959612000|0|164133340|96.04|0|
2025-07-04 01:18:36|usa_0415|TIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:18:37|usa_0416|AMTD|10|202012|202412|16|202106|202506|1.74|0.02|0|0|2.67|1.28|1.01|0.05|0.09|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160732200|87859000|0|385472200|88251350|0|59086|1.1|0|
2025-07-04 01:18:39|usa_0417|SEE|113|202503|202503|110|199712|202506|47.76|15.46|0|0|1.25|0.86|15.61|5.59|4.28|5.51|0|0|1.82|2.58|0|0|0|0|0|0|0|0|0|0|368586752|335200000|0|8514585500|4559141707|0|37285356|31.03|0|
2025-07-04 01:18:44|usa_0419|BLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:18:46|usa_0420|OKE|165|202500|202500|140|199006|202506|18.55|16.06|0|0|0.83|1.95|4.98|2.4|4.27|1.5|0|0|4.45|4.91|0|0|0|0|0|0|0|0|0|0|187503605|141000000|0|83962313600|51363037095|0|332016804|82.23|0|
2025-07-04 01:18:53|usa_0421|MXIM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:18:54|usa_0422|EXPE|83|202503|202503|80|200506|202506|31.45|19.96|0|0|1.77|1.65|5.51|19.55|1.66|5.79|0|0|0.91|0.48|0|0|0|0|0|0|0|0|0|0|2740233563|6126000000|0|22293694000|21062348280|0|296903917|164.88|0|
2025-07-04 01:18:57|usa_0423|MCHP|128|202503|202503|124|199403|202503|81.26|86.96|0|0|5.93|8.46|5.18|5.26|0.66|0.8|0|0|2.51|2.64|0|0|0|0|0|0|0|0|0|0|634886937|771700000|0|42061076600|37908642702|0|658687785|70.37|0|
2025-07-04 01:19:01|usa_0424|VAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:19:02|usa_0425|ULTA|81|202503|202503|71|200709|202506|36.23|18.68|0|0|2.26|1.96|8.1|8.85|0.39|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|338587867|454629000|0|20887339700|21594692049|0|447751029|478.31|0|
2025-07-04 01:19:06|usa_0426|NLY|109|202503|202503|106|199812|202506|17.54|21.38|0|0|10.39|12.05|1.14|1.02|0.8|1.88|0|0|11.94|13.85|0|0|0|0|0|0|0|0|0|0|1902661387|296938000|0|37494414000|11336006806|0|147743894|18.82|0|
2025-07-04 01:19:10|usa_0427|KLAC|165|202503|202503|140|199006|202506|121.83|30.9|0|0|4.4|10.42|7.15|29.58|1.12|1.47|0|0|1.9|0.76|0|0|0|0|0|0|0|0|0|0|1455306939|4028622000|0|120308611600|118453553340|0|1096444043|895.74|0|
2025-07-04 01:19:14|usa_0428|IFF|165|202503|202503|141|198912|202503|31.88|81.36|0|0|2.51|1.65|3.97|1.43|0.7|0.71|0|0|2.52|2.18|0|0|0|0|0|0|0|0|0|0|287410436|613000000|0|27526376600|18809309250|0|114885120|73.55|0|
2025-07-04 01:19:19|usa_0429|AWK|152|202503|202503|61|201003|202506|26.89|25.9|0|0|4.2|5.76|2.35|2.63|1.52|1.37|0|0|2.32|2.2|0|0|0|0|0|0|0|0|0|0|71706256|114000000|0|42043749300|27545346125|0|187507195|141.25|0|
2025-07-04 01:19:23|usa_0431|FRT|165|202503|202503|162|198412|202506|35.89|27.22|0|0|7.01|6.57|3.43|2.7|1.34|1.41|0|0|4.92|4.62|0|0|0|0|0|0|0|0|0|0|127441031|109224000|0|13011518900|8193362450|0|62851495|94.99|0|
2025-07-04 01:19:28|usa_0432|JNPR|105|202503|202503|101|200003|202506|183.74|34.82|0|0|21.1|2.36|8.84|2.49|0.41|0.34|0|0|2.34|2.41|0|0|0|0|0|0|0|0|0|0|1844887067|1558100000|0|12118205100|13348599000|0|122827607|39.93|0|
2025-07-04 01:19:31|usa_0433|MTD|109|202503|202503|106|199812|202506|28.03|29.29|0|0|3.81|6.49|84.61|1335.03|2.9|-11.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108621211|64291000|0|26423774800|24413970816|0|221462874|1174.72|0|
2025-07-04 01:19:35|usa_0434|PII|153|202503|202503|138|199012|202506|21.79|56.46|0|0|1.07|0.33|6.02|1.86|0.78|1.68|0|0|2.5|6.56|0|0|0|0|0|0|0|0|0|0|127228132|291700000|0|4052640600|2284530000|0|64736953|40.65|0|
2025-07-04 01:19:40|usa_0435|SWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:19:41|usa_0436|AES|141|202503|202503|136|199106|202506|46.64|5.72|0|0|1.7|0.61|4.29|2.14|5.54|8.82|0|0|3.31|6.69|0|0|0|0|0|0|0|0|0|0|1736436800|1817000000|0|40427116300|7489273212|0|186451134|10.52|0|
2025-07-04 01:19:46|usa_0438|MAS|165|202503|202503|142|198912|202506|23.65|17.43|0|0|1.3|1.81|9.41|78.14|-5.87|-12.12|0|0|2.26|1.86|0|0|0|0|0|0|0|0|0|0|695670884|377000000|0|16525227100|13576227120|0|135719727|64.36|0|
2025-07-04 01:19:51|usa_0441|TRIP|58|202503|202503|54|201112|202506|110.47|36.3|0|0|5.65|1.05|6.57|2.47|0.63|1.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|722809818|1154000000|0|1616976900|1871848440|0|37101200|13.2|0|
2025-07-04 01:19:54|usa_0442|LEA|125|202503|202503|62|200912|202506|16.07|10.84|0|0|0.43|0.23|2.06|1.06|0.82|0.59|0|0|1.54|3.33|0|0|0|0|0|0|0|0|0|0|743010400|779900000|0|7093139100|4867769730|0|61769640|91.05|0|
2025-07-04 01:19:57|usa_0443|CMS|165|202503|202503|142|198912|202506|20.72|20.49|0|0|1.1|2.66|2.03|2.55|2.68|2.02|0|0|3.67|3.05|0|0|0|0|0|0|0|0|0|0|384272000|465000000|0|37889395100|20722666416|0|168616137|69.28|0|
2025-07-04 01:20:03|usa_0444|DHI|136|202503|202503|132|199206|202506|28.32|9.4|0|0|0.89|1.14|1.8|1.57|0.87|0.27|0|0|1.21|1.21|0|0|0|0|0|0|0|0|0|0|912603000|2471400000|0|44180413200|39788463572|0|414781854|128.92|0|
2025-07-04 01:20:07|usa_0445|FTI|95|202503|202503|63|200909|202506|28.27|17.92|0|0|0.75|1.6|1.47|4.65|0.52|0.29|0|0|3.49|0.59|0|0|0|0|0|0|0|0|0|0|2996952235|1194500000|0|14039449100|14727850000|0|140047218|35.15|0|
2025-07-04 01:20:11|usa_0446|URI|108|202503|202503|106|199812|202506|81.2|18.28|0|0|1.38|2.99|5.51|5.48|-6.5|1.47|0|0|0.82|0.97|0|0|0|0|0|0|0|0|0|0|159049764|542000000|0|58230294600|48969417860|0|344580675|753.4|0|
2025-07-04 01:20:15|usa_0447|HTZ|77|202503|202503|7|202206|202403|8.17|9.43|0|0|0.53|0.26|2.53|8.37|10.52|-64.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|853486167|626000000|0|18416343500|2260550446|0|64701837|7.34|0|
2025-07-04 01:20:18|usa_0448|IPG|165|202503|202503|142|198912|202506|29.72|18.85|0|0|1.16|0.88|3.87|2.53|0.88|0.82|0|0|2.34|5.39|0|0|0|0|0|0|0|0|0|0|1098929135|1869000000|0|10246905500|9062496000|0|223202696|24.48|0|
2025-07-04 01:20:23|usa_0449|PVH|165|202503|202503|142|198912|202506|34.85|10.22|0|0|0.66|0.46|1.86|0.75|0.87|0.51|0|0|0.61|0.21|0|0|0|0|0|0|0|0|0|0|296933342|191000000|0|5672847300|3475871298|0|154030183|72.425|0|
2025-07-04 01:20:28|usa_0450|EXPD|165|202503|202503|162|198412|202506|41.14|18.98|0|0|1.5|1.45|5.17|6.85|0.04|0|0|0|0.86|1.31|0|0|0|0|0|0|0|0|0|0|668284014|1318520000|0|14329512400|15621745250|0|152091367|114.25|0|
2025-07-04 01:20:34|usa_0451|HBAN|165|202503|202503|126|199312|202506|16.98|12.41|0|0|3.05|3.18|1.82|1.28|1.83|0.91|0|0|3.8|3.81|0|0|0|0|0|0|0|0|0|0|3247764331|19200000000|0|25885162400|24416162416|0|445302154|16.76|0|
2025-07-04 01:20:40|usa_0452|RRC|140|202503|202503|130|199212|202506|78.7|36.31|0|0|3.79|3.8|2.5|2.47|1.3|0.43|0|0|0.64|0.79|0|0|0|0|0|0|0|0|0|0|31695451|344574000|0|11682800100|9756586588|0|107445653|40.67|0|
2025-07-04 01:20:45|usa_0453|WAB|129|202503|202503|120|199506|202506|23.3|31.34|0|0|1.65|3.3|3.82|3.4|-1.2|0.39|0|0|0.32|0.44|0|0|0|0|0|0|0|0|0|0|221265820|689000000|0|37585837500|35819785000|0|188460520|209.35|0|
2025-07-04 01:20:49|usa_0454|FL|164|202503|202503|137|199012|202503|24.58|98.38|0|0|0.56|0.3|1.81|0.9|0.3|0.17|0|0|2.79|5.51|0|0|0|0|0|0|0|0|0|0|465591837|343000000|0|2460120600|2357167824|0|108776544|24.74|0|
2025-07-04 01:20:54|usa_0455|CE|85|202503|202503|76|200512|202412|13.66|6.86|0|0|1.38|0.61|7.34|1.15|4.89|2.47|0|0|1.47|2.68|0|0|0|0|0|0|0|0|0|0|994554217|951000000|0|18116390000|5854175934|0|95008872|53.51|0|
2025-07-04 01:20:57|usa_0456|ALKS|135|202503|202503|77|200603|202506|119.18|14.04|0|0|12.79|3.23|13.84|3.17|1.2|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|322871469|884017000|0|3955836200|4716444330|0|47084254|28.61|0|
2025-07-04 01:21:02|usa_0459|ASH|164|202503|202503|137|199009|202412|18.82|21.17|0|0|0.64|1.24|0.81|0.9|0.77|0.54|0|0|1.96|3.24|0|0|0|0|0|0|0|0|0|0|380231081|168000000|0|3515519500|2297519460|0|27495467|50.28|0|
2025-07-04 01:21:08|usa_0460|LEN|166|202503|202503|142|198909|202503|11.93|7.66|0|0|0.71|0.8|1.23|1.23|0.81|0.19|0|0|0.84|1.85|0|0|0|0|0|0|0|0|0|0|974547350|1446763000|0|30897452700|0|0|0||0|
2025-07-04 01:21:14|usa_0461|MUR|165|202503|202503|142|198912|202506|16.51|8.78|0|0|1.5|1.16|1.15|0.63|0.34|0.29|0|0|2.81|5.56|0|0|0|0|0|0|0|0|0|0|513327212|392914000|0|4450938300|3211112250|0|62333800|22.5|0|
2025-07-04 01:21:19|usa_0462|COO|166|202503|202503|122|199412|202506|40.6|35.56|0|0|3.22|3.69|4.95|1.76|1.09|0.31|0|0|0.09|0.02|0|0|0|0|0|0|0|0|0|0|50940366|116200000|0|17034802800|14611000494|0|233419153|73.245|0|
2025-07-04 01:21:24|usa_0463|ALK|165|202503|202503|162|198412|202506|39.66|18.02|0|0|0.59|0.5|1.59|1.45|1.28|1.16|0|0|1.51|2.74|0|0|0|0|0|0|0|0|0|0|1035448604|2464000000|0|8351500900|6080325060|0|136970524|49.48|0|
2025-07-04 01:21:29|usa_0464|CNP|165|202503|202503|142|198912|202506|14.58|23.99|0|0|1.02|2.67|2.06|2.13|2.98|2.03|0|0|4.23|2.31|0|0|0|0|0|0|0|0|0|0|589342661|1894000000|0|43504021900|23981182632|0|207170062|36.74|0|
2025-07-04 01:21:35|usa_0465|UTHR|105|202503|202503|83|200409|202506|31.67|11.6|0|0|71.06|4.69|4|1.93|0.22|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|876467948|3321300000|0|9993444000|12952186310|0|186994124|287.35|0|
2025-07-04 01:21:39|usa_0466|DLR|87|202503|202503|78|200512|202506|106.31|163.94|0|0|6.55|10.44|3.07|2.91|1.2|0.8|0|0|3.78|2.75|0|0|0|0|0|0|0|0|0|0|256164728|2321885000|0|76021504200|58704494355|0|293908450|174.33|0|
2025-07-04 01:21:42|usa_0468|HRB|165|202500|202500|141|199003|202506|35.77|13.75|0|0|2.35|2.09|12.63|88.52|1.58|-7.74|0|0|2.97|2.67|0|0|0|0|0|0|0|0|0|0|639661966|772946000|0|8203645400|7513334376|0|69355644|56.12|0|
2025-07-04 01:21:48|usa_0469|FFIV|106|202503|202503|102|199912|202506|106.72|27.24|0|0|6.54|5.76|6.66|4.98|0.17|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|547829731|1259282000|0|15193722800|17046720080|0|128444240|294.32|0|
2025-07-04 01:21:52|usa_0470|CINF|165|202503|202503|126|199312|202506|43.9|16|0|0|2.16|2.11|1.36|1.7|0.11|0.06|0|0|2.98|2.29|0|0|0|0|0|0|0|0|0|0|5277746657|2232000000|0|21859732100|23276196000|0|81407143|148.92|0|
2025-07-04 01:21:57|usa_0471|FLR|97|202503|202503|94|200112|202506|29.85|4.87|0|0|0.4|0.52|3.04|2.28|0.4|0.3|0|0|1.76|3.75|0|0|0|0|0|0|0|0|0|0|1777351186|2511000000|0|6808955700|8248152616|0|218369678|49.64|0|
2025-07-04 01:22:01|usa_0472|UNM|161|202503|202503|155|198609|202506|14.99|9.51|0|0|0.76|1.16|1.13|1.27|0.31|0.33|0|0|2.25|2.08|0|0|0|0|0|0|0|0|0|0|23459940206|38954400000|0|-21013019600|14199780444|0|94563125|80.76|0|
2025-07-04 01:22:05|usa_0473|TW|29|202503|202503|25|201903|202506|61.24|58.21|0|0|13.9|16.65|3.35|5.08|0|0|0|0|0.42|0.31|0|0|0|0|0|0|0|0|0|0|973244680|1306455000|0|30226506600|30924090918|0|147604611|144.93|0|
2025-07-04 01:22:08|usa_0474|DOX|110|202503|202503|107|199809|202506|100.14|19.21|0|0|3.33|2.15|6.84|2.93|-0.25|0.19|0|0|1.53|2.12|0|0|0|0|0|0|0|0|0|0|935378934|323748000|0|10510823400|10147621560|0|60788160|91.24|0|
2025-07-04 01:22:12|usa_0475|SNA|165|202503|202503|142|198912|202506|18.99|16.15|0|0|1.69|3.56|2.55|2.95|0.36|0.22|0|0|2.65|2.66|0|0|0|0|0|0|0|0|0|0|220187383|1434900000|0|16064213400|16271353256|0|104841780|311.18|0|
2025-07-04 01:22:17|usa_0476|TMUS|81|202503|202503|73|200703|202506|54.11|22.44|0|0|1.73|3.23|2.7|4.12|1.38|1.4|0|0|1.09|1.49|0|0|0|0|0|0|0|0|0|0|3405525805|12003000000|0|334688992900|261383386872|0|1107834670|229.82|0|
2025-07-04 01:22:21|usa_0477|HRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:22:22|usa_0478|ENR|46|202503|202503|40|201506|202506|80.55|27.62|0|0|1.21|0.51|32.18|10.87|4|23.62|0|0|3.1|5.93|0|0|0|0|0|0|0|0|0|0|305962791|139300000|0|4478404800|1461166080|0|21806996|20.24|0|
2025-07-04 01:22:24|usa_0480|MLM|125|202503|202503|122|199412|202506|27.6|31.82|0|0|2.51|4.98|3|3.67|0.66|0.6|0|0|1.27|0.57|0|0|0|0|0|0|0|0|0|0|159844091|101000000|0|37762808000|33090650048|0|238791086|548.96|0|
2025-07-04 01:22:28|usa_0481|PHM|165|202503|202503|138|199012|202506|11.08|7.16|0|0|0.66|1.22|1.48|1.72|1.27|0.17|0|0|0.9|0.82|0|0|0|0|0|0|0|0|0|0|940847194|1878459000|0|21311116500|21151584900|0|197997948|105.46|0|
2025-07-04 01:22:34|usa_0482|MGM|148|202503|202503|142|198912|202506|26.27|15.27|0|0|3.11|0.61|2.32|3.28|1.9|2.25|0|0|0.85|0.03|0|0|0|0|0|0|0|0|0|0|1180635807|2270563000|0|14271154000|9617184134|0|174840055|34.39|0|
2025-07-04 01:22:39|usa_0483|CIT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:22:40|usa_0485|CMA|165|202503|202503|126|199312|202506|14.36|11.28|0|0|3.09|2.37|1.64|1.15|1.48|0.99|0|0|3.33|4.88|0|0|0|0|0|0|0|0|0|0|8267780254|13573000000|0|1431167300|7827207385|0|80807290|59.65|0|
2025-07-04 01:22:45|usa_0486|DRI|124|202503|202503|120|199503|202503|18.51|24.13|0|0|1.08|2.06|3.98|10.84|0.64|0.92|0|0|2.04|2.74|0|0|0|0|0|0|0|0|0|0|181420504|240000000|0|25832685300|0|0|0||0|
2025-07-04 01:22:49|usa_0487|RE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:22:50|usa_0488|UDR|164|202503|202503|141|199003|202506|74.53|116.66|0|0|7.89|8.04|2.66|4.11|1.59|1.74|0|0|4.2|5.22|0|0|0|0|0|0|0|0|0|0|15935047|1250000|0|20437768500|13521858918|0|97785177|40.83|0|
2025-07-04 01:22:56|usa_0489|NRG|104|202503|202503|86|200312|202506|24.43|24.95|0|0|0.9|1.08|2.49|14.95|-0.58|3.89|0|0|2.03|1.1|0|0|0|0|0|0|0|0|0|0|1201266818|693000000|0|42569676800|31958489807|0|624270851|162.67|0|
2025-07-04 01:22:59|usa_0490|CTAS|165|202412|202412|140|199003|202503|27.96|52.46|0|0|2.92|9.18|5.79|19.92|0.48|0.54|0|0|1.01|0.7|0|0|0|0|0|0|0|0|0|0|170327507|243428000|0|93691719500|0|0|0||0|
2025-07-04 01:23:04|usa_0491|RAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:23:05|usa_0493|RL|112|202503|202503|109|199803|202506|23.97|23.62|0|0|1.51|2.48|3.12|6.38|0.26|0.44|0|0|1.27|1.25|0|0|0|0|0|0|0|0|0|0|1062754232|2083000000|0|15575653200|16863090964|0|213639417|274.28|0|
2025-07-04 01:23:09|usa_0494|MAT|164|202503|202503|138|199012|202506|40.25|12.47|0|0|1.44|1.23|4.69|2.99|1.55|1.1|0|0|2.69|7.86|0|0|0|0|0|0|0|0|0|0|454615021|1243696000|0|7459596300|6367850276|0|57402201|19.72|0|
2025-07-04 01:23:13|usa_0495|WDAY|54|202503|202503|15|202109|202506|843.9|133.61|0|0|14.95|7.49|14.18|7.23|0.53|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3271191472|7970000000|0|58395533000|64473576640|0|608264271|241.84|0|
2025-07-04 01:23:16|usa_0496|ETFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:23:17|usa_0497|ANSS|117|202503|202503|114|199612|202506|44.2|49.7|0|0|8.48|11.41|4.48|4.81|0.14|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|449275905|1828559000|0|28665107100|30877084836|0|271031334|351.22|0|
2025-07-04 01:23:21|usa_0498|NAVI|49|202503|202503|45|201403|202506|7.31|27.8|0|0|1.62|1.8|1|0.54|28.39|18.25|0|0|4.73|4.6|0|0|0|0|0|0|0|0|0|0|1483500000|642000000|0|48000987800|1417800000|0|8355023|13.9|0|
2025-07-04 01:23:23|usa_0499|CNC|93|202503|202503|90|200212|202506|73.08|8.06|0|0|0.43|0.17|2.44|0.97|0.56|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4975783495|17287000000|0|28205603200|27064979200|0|251106311|54.4|0|
2025-07-04 01:23:27|usa_0500|GCI|50|202503|202503|40|201506|202506|121.48|345|0|0|0.43|0.24|1.35|3.36|1.9|6.72|0|0|22.17|113.43|0|0|0|0|0|0|0|0|0|0|95976729|85912000|0|1427027200|505975275|0|5491713|3.45|0|
2025-07-04 01:23:29|usa_0501|RHI|165|202503|202503|133|199203|202506|48.44|20.16|0|0|1.49|0.74|5.51|3.14|0.17|0|0|0|1.84|5.56|0|0|0|0|0|0|0|0|0|0|273789260|342473000|0|3851351000|4193823990|0|72802398|41.05|0|
2025-07-04 01:23:34|usa_0502|PANW|57|202503|202503|10|202212|202506|309.64|115.33|0|0|10.65|16.11|47.38|18.61|2.83|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2021347800|3300200000|0|128422596000|134391938000|0|1078896541|201.82|0|
2025-07-04 01:23:37|usa_0503|HOLX|145|202503|202503|139|199009|202506|85.06|27.21|0|0|2.87|3.76|8.09|3.14|0.73|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|484163175|1621000000|0|15417093200|14520515040|0|224500516|65.16|0|
2025-07-04 01:23:41|usa_0504|CHK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:23:42|usa_0505|CPB|166|202503|202503|140|199006|202506|47.18|20.7|0|0|1.81|0.92|57.55|2.41|4.84|1.78|0|0|2.68|4.86|0|0|0|0|0|0|0|0|0|0|180655705|143000000|0|16277272200|9321166194|0|170061151|31.26|0|
2025-07-04 01:23:47|usa_0508|Y|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:23:48|usa_0509|ACGL|118|202503|202503|115|199609|202506|22.95|9.24|0|0|2.24|1.95|1.18|1.65|0.16|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7077576240|10034000000|0|27615416900|34198380000|0|142651346|91.05|0|
2025-07-04 01:23:52|usa_0510|JBHT|165|202503|202503|162|198412|202506|23.87|26.06|0|0|1.18|1.21|4.79|3.68|0.75|0.41|0|0|1.03|1.21|0|0|0|0|0|0|0|0|0|0|41437279|43407000|0|15780403600|14244344560|0|137580034|143.6|0|
2025-07-04 01:23:57|usa_0511|NWSA|55|202503|202503|48|201306|202506|40.96|34.01|0|0|1.1|1.55|1.09|2.03|0.2|0.24|0|0|1.21|0.68|0|0|0|0|0|0|0|0|0|0|1856326923|2095000000|0|17301669000|16658425140|0|104083695|29.4|0|
2025-07-04 01:24:00|usa_0512|FRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:01|usa_0513|ALNY|89|202503|202503|-173|202603|198200|0|0|0|0|50.85|17.79|47.49|368.33|-6.08|8.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|939470105|2632222000|0|38774631500|40357316700|0|279094682|309.7|0|
2025-07-04 01:24:04|usa_0514|LKQ|89|202503|202503|86|200312|202506|21.71|14.05|0|0|1.26|0.7|2.61|1.57|0.56|0.71|0|0|2.09|3.23|0|0|0|0|0|0|0|0|0|0|202657555|227000000|0|13771024100|9590679000|0|76284653|37.13|0|
2025-07-04 01:24:07|usa_0515|EXR|88|202503|202503|75|200609|202506|39.23|33.89|0|0|8.84|9.62|3.62|2.25|0.86|0.9|0|0|4.1|4.44|0|0|0|0|0|0|0|0|0|0|84303904|119559000|0|44602272100|30999764178|0|148026647|146.07|0|
2025-07-04 01:24:10|usa_0517|QSR|45|202503|202503|38|201512|202506|29.86|22.21|0|0|5.1|3.4|7.25|6.89|4.31|4.38|0|0|2.8|3.66|0|0|0|0|0|0|0|0|0|0|1324166667|899000000|0|35931912600|21462988892|0|164052249|65.51|0|
2025-07-04 01:24:13|usa_0518|HRL|165|202503|202503|123|199409|202506|20.39|22.39|0|0|1.26|1.4|3.13|2.09|0.19|0.36|0|0|1.98|3.76|0|0|0|0|0|0|0|0|0|0|370172120|698981000|0|19110821600|16746826858|0|100103506|30.455|0|
2025-07-04 01:24:18|usa_0520|FLS|165|202503|202503|158|198512|202506|67.94|24.46|0|0|1.08|1.5|2.73|3.29|0.78|0.72|0|0|2.11|1.6|0|0|0|0|0|0|0|0|0|0|220348939|540804000|0|7847743200|6867115950|0|147538146|52.35|0|
2025-07-04 01:24:23|usa_0521|PKG|105|202503|202503|102|199912|202506|21.39|19.81|0|0|1.34|1.97|3.47|3.79|1.01|0.55|0|0|3.17|2.64|0|0|0|0|0|0|0|0|0|0|336614490|843100000|0|18588331000|16946950445|0|136439772|188.45|0|
2025-07-04 01:24:27|usa_0522|CCK|165|202503|202503|142|198912|202506|22.45|22.15|0|0|0.64|1.03|51.17|4.51|11.1|2.39|0|0|4.58|1.23|0|0|0|0|0|0|0|0|0|0|359335135|779000000|0|18121068800|12044952720|0|118334328|102.98|0|
2025-07-04 01:24:32|usa_0524|FBHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:33|usa_0525|IT|126|202503|202503|123|199409|202506|129.42|24.92|0|0|3.47|4.84|31.26|20.19|-1.3|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|310178635|2091048000|0|31481461300|31281413562|0|320959276|404.22|0|
2025-07-04 01:24:38|usa_0526|FMC|157|202503|202503|142|198912|202506|26.11|15.68|0|0|1.31|1.27|3.06|1.17|1.21|0.91|0|0|1.44|5.56|0|0|0|0|0|0|0|0|0|0|168954795|315300000|0|8932759100|5214959100|0|82180931|41.75|0|
2025-07-04 01:24:42|usa_0527|AGNC|68|202503|202503|65|200903|202506|62.47|23.28|0|0|31.45|13.39|1|1.13|0.08|0.01|0|0|13.03|15.47|0|0|0|0|0|0|0|0|0|0|1020147059|455000000|0|10740695000|8835190000|0|249920724|9.31|0|
2025-07-04 01:24:45|usa_0528|DISCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:46|usa_0530|GRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:47|usa_0531|GT|165|202503|202503|158|198512|202506|41.37|12.33|0|0|0.32|0.16|4.56|0.6|2.58|1.63|0|0|2.92|5.87|0|0|0|0|0|0|0|0|0|0|1056735811|902000000|0|10254742200|2962177019|0|65094107|10.37|0|
2025-07-04 01:24:52|usa_0532|VRSN|109|202503|202503|102|199912|202506|171.98|34.84|0|0|19.49|17.22|11.61|10.37|-4.31|-0.9|0|0|0.28|0.27|0|0|0|0|0|0|0|0|0|0|1074603426|648500000|0|27498347000|27176080000|0|213421843|288.8|0|
2025-07-04 01:24:56|usa_0533|NYCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:57|usa_0534|CDK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:58|usa_0535|SPLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:24:59|usa_0536|JLL|116|202503|202503|112|199706|202506|21.77|21.56|0|0|0.91|0.5|2.37|1.74|0.49|0.4|0|0|0.65|0.81|0|0|0|0|0|0|0|0|0|0|178205929|432400000|0|14369477100|12153003030|0|120348736|255.78|0|
2025-07-04 01:25:03|usa_0537|AJG|165|202503|202503|138|199012|202506|23.35|49.26|0|0|2.09|6.24|3.72|3.67|0.52|0.59|0|0|2.89|0.78|0|0|0|0|0|0|0|0|0|0|589548460|16691800000|0|78397086400|81967686360|0|440920398|320.12|0|
2025-07-04 01:25:08|usa_0538|HAS|165|202503|202503|142|198912|202506|23.56|22.28|0|0|1.36|2.43|3.31|8.84|0.85|2.85|0|0|2.09|3.79|0|0|0|0|0|0|0|0|0|0|555807221|620800000|0|13082652300|10344101320|0|147147434|73.82|0|
2025-07-04 01:25:14|usa_0540|SNPS|142|202503|202503|134|199112|202506|58.17|39.6|0|0|5.22|13.77|4.83|8.58|0.06|1.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|831979265|14263911000|0|76952837400|85109992680|0|789016817|548.58|0|
2025-07-04 01:25:20|usa_0541|TMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:25:21|usa_0542|FTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:25:22|usa_0543|DISCK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:25:23|usa_0544|HFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:25:24|usa_0545|MD|125|202503|202503|109|199609|202312|29.12|8.25|0|0|2.67|0.57|2.55|1.44|0.35|0.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|82297842|219176000|0|1529101400|1231379240|0|13381167|14.35|0|
2025-07-04 01:25:28|usa_0546|ADT|34|202503|202503|30|201712|202506|48.49|14.47|0|0|1.34|1.6|1.87|1.94|2.73|2.16|0|0|2.13|2.62|0|0|0|0|0|0|0|0|0|0|131965606|3744000|0|14833913100|7071906669|0|165694433|8.39|0|
2025-07-04 01:25:30|usa_0547|WSM|161|202503|202503|138|199012|202506|40.09|20.11|0|0|1.17|2.82|4.5|9.84|0.2|0.18|0|0|2.21|1.37|0|0|0|0|0|0|0|0|0|0|213607247|1047181000|0|20253630000|21362203120|0|345415522|172.96|0|
2025-07-04 01:25:36|usa_0548|XRAY|156|202503|202503|130|199003|202209|29.69|19.3|0|0|2.2|0.86|3.13|1.57|0.54|1.16|0|0|0.77|4.09|0|0|0|0|0|0|0|0|0|0|190233573|398000000|0|5101779200|3164884000|0|37204374|15.88|0|
2025-07-04 01:25:41|usa_0549|IDXX|137|202503|202503|134|199112|202506|41.91|48.42|0|0|5.77|11.16|37.48|29.1|-6.77|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|159135596|163970000|0|43440076000|43304091600|0|278019920|536.34|0|
2025-07-04 01:25:46|usa_0550|AYI|95|202503|202503|91|200206|202503|21.18|20.03|0|0|1.5|2.11|3.26|3.24|0.49|0.39|0|0|0.98|0.25|0|0|0|0|0|0|0|0|0|0|278547883|371800000|0|8861820300|0|0|0||0|
2025-07-04 01:25:50|usa_0551|VMW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:25:51|usa_0552|VAL|18|202503|202503|12|202206|202506|34.02|9.81|0|0|2.29|1.23|2.76|1.35|0.52|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|588152941|441400000|0|3617284200|2971980000|0|63978988|41.8|0|
2025-07-04 01:25:52|usa_0553|HP|165|202503|202503|142|198912|202506|90.82|7.31|0|0|3.04|0.49|1.55|0.51|0.13|0.76|0|0|2.32|6.6|0|0|0|0|0|0|0|0|0|0|228528577|195582000|0|3746781600|1507135948|0|38079499|15.16|0|
2025-07-04 01:25:58|usa_0554|MSCI|81|202500|202500|71|200709|202506|36.42|40.36|0|0|10.7|15.78|10.65|33.62|-2.39|-4.74|0|0|0.94|1.16|0|0|0|0|0|0|0|0|0|0|626589595|357106000|0|49285731800|45570881032|0|287566280|587.24|0|
2025-07-04 01:26:01|usa_0555|RJF|164|202503|202503|143|198909|202506|13.64|14.76|0|0|1.35|2.4|1.88|2.55|0.39|0.24|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|3742334965|17090000000|0|16836087700|31156072584|0|174172943|153.37|0|
2025-07-04 01:26:06|usa_0556|TOL|166|202503|202503|142|198912|202506|18.21|8.74|0|0|1.15|1.13|1.61|1.45|0.97|0.35|0|0|1.01|0.8|0|0|0|0|0|0|0|0|0|0|540292828|686466000|0|13936725100|11578260375|0|229621869|117.755|0|
2025-07-04 01:26:12|usa_0557|IRM|113|202503|202503|91|200209|202506|52.33|256.71|0|0|2.32|4.97|21.24|1417.35|9.38|-21.35|0|0|4.75|2.85|0|0|0|0|0|0|0|0|0|0|163924009|155338000|0|46086910500|30254939559|0|177308031|102.57|0|
2025-07-04 01:26:17|usa_0559|LNT|165|202503|202503|146|198812|202506|17.43|20.85|0|0|1.67|3.81|1.69|2.19|1.08|1.5|0|0|4.06|3.27|0|0|0|0|0|0|0|0|0|0|107316824|25000000|0|26314554500|15533309861|0|111972279|60.47|0|
2025-07-04 01:26:23|usa_0560|WBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:26:24|usa_0561|PNW|165|202503|202503|138|199012|202506|17|17.93|0|0|1.56|2.02|1.42|1.6|1.1|1.44|0|0|4.08|3.98|0|0|0|0|0|0|0|0|0|0|70050416|10047000|0|20423827300|10682565901|0|105168016|89.47|0|
2025-07-04 01:26:29|usa_0562|RLGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:26:30|usa_0563|HII|61|202503|202503|57|201103|202506|15.3|16.69|0|0|0.83|0.8|3.68|1.9|1.11|0.67|0|0|1.58|2.24|0|0|0|0|0|0|0|0|0|0|513666667|167000000|0|12123952700|9088860081|0|117687103|231.63|0|
2025-07-04 01:26:33|usa_0564|LAZ|85|202503|202503|81|200503|202506|22.61|16.72|0|0|1.89|1.52|7.54|6.81|1.59|2.8|0|0|3.32|4.58|0|0|0|0|0|0|0|0|0|0|1336599593|1173530000|0|5039389100|4108592536|0|38922083|43.64|0|
2025-07-04 01:26:36|usa_0565|FDS|117|202503|202503|113|199612|202503|36.33|32.93|0|0|6.88|7.92|9.48|8.54|0.7|0.66|0|0|0.85|0.9|0|0|0|0|0|0|0|0|0|0|217617543|364045000|0|19035079400|0|0|0||0|
2025-07-04 01:26:40|usa_0566|DRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:26:41|usa_0567|ARE|113|202503|202503|108|199806|202506|50.74|93.91|0|0|8.55|4.11|1.94|0.75|1.06|0.75|0|0|3.62|7.34|0|0|0|0|0|0|0|0|0|0|159371973|476430000|0|29495532800|12356534637|0|125987513|72.63|0|
2025-07-04 01:26:44|usa_0569|ALB|129|202503|202503|122|199312|202406|25.18|34.73|0|0|2.07|1.31|2.66|0.9|0.55|0.35|0|0|1.55|2.71|0|0|0|0|0|0|0|0|0|0|413451310|1518511000|0|11582662000|7373163102|0|218391637|62.67|0|
2025-07-04 01:26:49|usa_0570|GPN|98|202501.6810506566604|202501.6810506566604|95|200106|202503|49.73|10.88|0|0|3.45|1.91|3.86|0.74|0.76|0.76|0|0|0.31|1.48|0|0|0|0|0|0|0|0|0|0|917150433|2896024000|0|33605069400|0|0|0||0|
2025-07-04 01:26:54|usa_0571|MAN|140|202500|202500|125|199403|202506|32.39|19.26|0|0|0.29|0.12|3.19|0.98|0.54|0.51|0|0|1.54|5.1|0|0|0|0|0|0|0|0|0|0|479312143|395000000|0|2716451200|2060512610|0|36710006|44.3|0|
2025-07-04 01:27:00|usa_0573|TDC|75|202503|202503|71|200709|202506|52.26|15.37|0|0|2.52|1.25|9.72|13.5|1.33|3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|678507042|368000000|0|2191992000|2092538000|0|23993663|21.82|0|
2025-07-04 01:27:04|usa_0574|WPC|109|202503|202503|106|199812|202506|23.65|33.19|0|0|6.96|8.86|1.74|1.69|0.78|0.94|0|0|6.43|5.54|0|0|0|0|0|0|0|0|0|0|163058857|187809000|0|21566144100|13659704166|0|82695174|62.38|0|
2025-07-04 01:27:07|usa_0576|BKD|81|202503|202503|4|202003|202103|9.89|14.4|0|0|0.92|0.49|2.31|10.91|3.98|29.39|0|0|9.56|6.44|0|0|0|0|0|0|0|0|0|0|202324747|239731000|0|5674883200|1595899778|0|18622426|6.82|0|
2025-07-04 01:27:11|usa_0577|TRMB|147|202503|202503|137|199103|202506|40.94|12.02|0|0|2.75|4.97|3.74|3.16|0.45|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151997238|290000000|0|18233925300|18127490752|0|97687276|75.98|0|
2025-07-04 01:27:16|usa_0578|CNX|103|202503|202503|99|200003|202412|23.68|11.65|0|0|2.16|3.27|3.64|1.32|0.9|0.71|0|0|1.98|0.49|0|0|0|0|0|0|0|0|0|0|108479990|2615000|0|7722621100|4899123112|0|66928368|33.68|0|
2025-07-04 01:27:20|usa_0579|SBNY|80|202212|202212|77|200403|202306|26.07|0.01|0|0|5.55|0.02|1.85|0.01|0.65|1.48|0|0|368.09|1360|0|0|0|0|0|0|0|0|0|0|7414509487|24548699000|0|-12646088500|50343040|0|64219|0.8|0|
2025-07-04 01:27:23|usa_0580|CPT|129|202503|202503|126|199312|202506|42.13|106.05|0|0|6.82|7.88|2.05|2.61|1.14|0.81|0|0|4.98|3.58|0|0|0|0|0|0|0|0|0|0|79941400|26182000|0|16131155400|12038007829|0|113780114|112.69|0|
2025-07-04 01:27:27|usa_0582|BR|77|202503|202503|73|200703|202506|25.16|36.36|0|0|2.43|4.23|7.59|11.66|1.1|1.44|0|0|1.93|1.46|0|0|0|0|0|0|0|0|0|0|278227027|317200000|0|31519050100|27912352000|0|118286681|238.16|0|
2025-07-04 01:27:30|usa_0583|HAIN|126|202503|202503|114|199409|202303|45.31|33.22|0|0|1.33|0.09|2|0.21|0.41|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44563675|44425000|0|808033100|137184560|0|2526828|1.52|0|
2025-07-04 01:27:35|usa_0584|RGA|129|202503|202503|126|199312|202506|14.75|16.67|0|0|0.71|0.63|1|1.14|0.51|0.5|0|0|1.22|1.8|0|0|0|0|0|0|0|0|0|0|19886520000|17022000000|0|1855967600|13108779288|0|73140258|198.36|0|
2025-07-04 01:27:39|usa_0585|KRC|113|202503|202503|110|199712|202506|59.51|20.88|0|0|6.81|3.65|1.96|0.77|1.05|0.86|0|0|4.57|6.21|0|0|0|0|0|0|0|0|0|0|177927653|175898000|0|8794747400|4057802528|0|41604168|34.31|0|
2025-07-04 01:27:43|usa_0586|CSGP|109|202503|202503|86|200312|202506|188.85|279.31|0|0|9.46|11.77|4.26|3.99|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1069844004|3966400000|0|30629075700|32923800000|0|237426849|80.4|0|
2025-07-04 01:27:46|usa_0587|XYL|60|202503|202503|55|201109|202506|34.63|34.27|0|0|2.57|3.6|4.06|2.86|0.67|0.19|0|0|1.28|1.2|0|0|0|0|0|0|0|0|0|0|706859649|1059000000|0|32136079700|30515058000|0|149132835|125.37|0|
2025-07-04 01:27:49|usa_0588|TSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:27:50|usa_0589|SPR|81|202503|202503|55|200609|202006|38.39|13.43|0|0|0.86|0.71|3.94|10.32|-0.3|-1.63|0|0|0.45|0.13|0|0|0|0|0|0|0|0|0|0|596102564|228200000|0|9344377600|4354877568|0|45499084|37.12|0|
2025-07-04 01:27:53|usa_0590|SIVB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:27:54|usa_0591|LEG|165|202503|202503|156|198412|202312|20.57|16.68|0|0|1.02|0.29|2.83|1.61|0.76|2.59|0|0|3.26|2.24|0|0|0|0|0|0|0|0|0|0|181544966|412600000|0|2730088900|1205488940|0|23184812|8.92|0|
2025-07-04 01:27:59|usa_0592|RPM|165|202412|202412|140|199003|202503|22.19|23.14|0|0|1.11|2|3.37|5.47|1.07|0.78|0|0|3.08|1.75|0|0|0|0|0|0|0|0|0|0|137982649|241895000|0|16476467400|0|0|0||0|
2025-07-04 01:28:04|usa_0593|OGE|165|202503|202503|142|198912|202506|14.78|18.56|0|0|1.55|2.85|1.85|1.92|1.14|1.28|0|0|4.25|3.79|0|0|0|0|0|0|0|0|0|0|31922623|26900000|0|14669796300|8935034276|0|47357478|44.38|0|
2025-07-04 01:28:09|usa_0595|KEYS|50|202503|202503|43|201409|202506|34.97|39.13|0|0|4.05|5.69|5.56|5.24|0.64|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1481674419|3118000000|0|27901465100|28639110900|0|163842771|166.71|0|
2025-07-04 01:28:12|usa_0596|MRVL|101|202503|202503|66|200406|202012|193.58|23.61|0|0|6.41|10.03|3.08|4.86|0.14|0.32|0|0|1.15|0.32|0|0|0|0|0|0|0|0|0|0|1112113842|885900000|0|67365050000|64877997213|0|1876308454|75.105|0|
2025-07-04 01:28:16|usa_0597|AVT|165|202503|202503|140|199006|202506|25.51|14.3|0|0|0.29|0.21|1.18|0.91|0.47|0.54|0|0|1.78|2.49|0|0|0|0|0|0|0|0|0|0|393646014|188912000|0|6901162500|4507994164|0|30694089|53.08|0|
2025-07-04 01:28:20|usa_0598|HHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:28:22|usa_0599|ARW|165|202503|202503|150|198712|202506|27.13|17.43|0|0|0.24|0.24|1.34|1.12|0.82|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|293012601|231882000|0|9294321800|6609450039|0|56706320|127.43|0|
2025-07-04 01:28:27|usa_0600|REG|125|202503|202503|122|199412|202506|41.62|33.61|0|0|7.94|8.82|2.05|2.01|0.89|0.69|0|0|5.12|3.89|0|0|0|0|0|0|0|0|0|0|79276163|75093000|0|17976155000|12930089857|0|79162049|71.23|0|
2025-07-04 01:28:31|usa_0601|IEX|149|202503|202503|142|198912|202506|22.92|27.82|0|0|2.51|4.06|4.47|3.38|-1.7|0.5|0|0|1.41|1.58|0|0|0|0|0|0|0|0|0|0|205806159|594100000|0|14608365400|13290649000|0|116424300|175.57|0|
2025-07-04 01:28:35|usa_0602|PWR|113|202503|202503|110|199712|202506|40.28|58.19|0|0|1.21|2.18|2.38|7.17|0.38|0.59|0|0|0.22|0.1|0|0|0|0|0|0|0|0|0|0|254606473|520561000|0|60431110400|56055464080|0|418939169|378.08|0|
2025-07-04 01:28:39|usa_0604|CYH|101|202503|202503|92|200012|202312|31.02|1.74|0|0|0.35|0.04|1.42|0.4|-0.1|-5.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|289141770|431000000|0|11970638700|477029860|0|9350906|3.4|0|
2025-07-04 01:28:43|usa_0605|OHI|133|202503|202503|126|199312|202506|30.78|22.95|0|0|6.64|9.57|1.85|2.27|1.11|0.94|0|0|9.21|7.25|0|0|0|0|0|0|0|0|0|0|86247885|367957000|0|14875720800|10490622700|0|97050839|36.65|0|
2025-07-04 01:28:47|usa_0606|JEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:28:48|usa_0608|CSL|165|202503|202503|138|199012|202506|19.43|13.21|0|0|1.23|3.45|2.61|7.45|0.52|0.87|0|0|1.69|1.07|0|0|0|0|0|0|0|0|0|0|214459449|220200000|0|17821194200|16168220000|0|151525110|373.4|0|
2025-07-04 01:28:52|usa_0610|WCN|109|202503|202503|106|199812|202506|45.3|77.43|0|0|3.26|5.32|3.04|6.05|0.87|1.05|0|0|0.79|0.66|0|0|0|0|0|0|0|0|0|0|121761881|111226000|0|56731123600|48233136960|0|176918619|186.72|0|
2025-07-04 01:28:56|usa_0612|MIDD|153|202503|202503|127|199309|202506|33.39|17.69|0|0|1.53|2.03|9.41|2.06|7.89|0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|63120062|745143000|0|9341366000|7720675200|0|105480667|144|0|
2025-07-04 01:29:02|usa_0613|ALLE|50|202503|202503|47|201309|202506|45.17|20.17|0|0|3.16|3.28|39.67|7.69|-2.25|1.24|0|0|1.06|1.38|0|0|0|0|0|0|0|0|0|0|331339583|494500000|0|13860040000|12358803741|0|133654648|143.61|0|
2025-07-04 01:29:04|usa_0614|QGEN|117|202503|202503|114|199612|202506|83.92|114.05|0|0|6.73|5.13|7.24|3|0.46|0.41|0|0|0.52|0.52|0|0|0|0|0|0|0|0|0|0|504137070|963445000|0|10672848000|10407695778|0|67552322|48.06|0|
2025-07-04 01:29:08|usa_0615|UGI|164|202503|202503|142|198912|202506|22.22|14.99|0|0|0.74|1.07|2.01|1.55|1.9|1.4|0|0|4.07|4.12|0|0|0|0|0|0|0|0|0|0|275207200|426000000|0|14402508000|7826902014|0|63633147|36.42|0|
2025-07-04 01:29:12|usa_0616|AIV|21|202503|202503|9|202103|202306|33.73|23.72|0|0|6.07|5.6|3.32|11|3.23|9.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|162471611|49147000|0|2441768100|1186443515|0|8451660|8.65|0|
2025-07-04 01:29:16|usa_0617|EWBC|109|202503|202503|106|199812|202506|15.91|11.81|0|0|5.06|5.28|1.93|1.72|0.7|0.45|0|0|1.56|2.32|0|0|0|0|0|0|0|0|0|0|3916418557|3980574000|0|12659726000|13915256058|0|82275013|100.98|0|
2025-07-04 01:29:19|usa_0618|NDAQ|101|202503|202503|92|200206|202506|32|40.05|0|0|2.85|6.63|5.17|4.28|0.87|0.81|0|0|1.52|1.12|0|0|0|0|0|0|0|0|0|0|972722714|2554000000|0|56212869800|49416242610|0|354333053|86.1|0|
2025-07-04 01:29:23|usa_0619|WLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:29:24|usa_0620|PKI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:29:25|usa_0621|INGR|109|202503|202503|106|199812|202506|20.65|14.5|0|0|0.87|1.24|1.93|2.2|0.66|0.44|0|0|1.77|2.32|0|0|0|0|0|0|0|0|0|0|320339450|846000000|0|9809762500|8720325314|0|58555594|135.62|0|
2025-07-04 01:29:28|usa_0622|CAR|163|202500|202500|118|199503|202409|29.66|7.85|0|0|0.38|0.57|3.85|62.06|-0.45|-8.21|0|0|17.07|17.33|0|0|0|0|0|0|0|0|0|0|587148299|516000000|0|28916911700|6389279184|0|267488250|181.46|0|
2025-07-04 01:29:34|usa_0623|SEIC|165|202503|202503|142|198912|202506|24.46|19.53|0|0|3.83|5.43|7.73|4.95|0.22|0.02|0|0|0.85|1.09|0|0|0|0|0|0|0|0|0|0|348422168|741859000|0|10444515900|11213063282|0|112804936|89.86|0|
2025-07-04 01:29:38|usa_0624|JKHY|163|202503|202503|126|199312|202506|29.73|30.84|0|0|4.86|5.7|6.25|6.47|0.1|0.08|0|0|1.08|1.27|0|0|0|0|0|0|0|0|0|0|47730932|39870000|0|13311282300|13119114584|0|101698818|180.17|0|
2025-07-04 01:29:43|usa_0625|HCC|37|202503|202503|33|201703|202506|8.07|21.2|0|0|1.31|1.69|1.7|1.08|0.39|0.07|0|0|0.83|0.75|0|0|0|0|0|0|0|0|0|0|394303455|488038000|0|1905280800|2239551773|0|38673501|42.61|0|
2025-07-04 01:29:45|usa_0626|VOYA|55|202503|202503|49|201303|202506|57.15|13.02|0|0|1.1|0.88|0.94|1.52|0.58|0.71|0|0|0.79|2.61|0|0|0|0|0|0|0|0|0|0|52774677358|27137000000|0|-15381758000|6642716273|0|58885966|69.01|0|
2025-07-04 01:29:48|usa_0629|MAA|125|202503|202503|122|199412|202506|58|30.95|0|0|5.11|7.88|2.33|2.92|1.7|0.84|0|0|5.52|4.02|0|0|0|0|0|0|0|0|0|0|34188303|55776000|0|22560252900|17304796364|0|148341730|148.01|0|
2025-07-04 01:29:52|usa_0630|LM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:29:53|usa_0631|SCI|163|202500|202500|145|198903|202506|24.01|22.44|0|0|1.9|2.83|2.84|7.04|1.56|2.92|0|0|1.88|1.52|0|0|0|0|0|0|0|0|0|0|161804014|227159000|0|16298342500|11701187580|0|78945864|81.67|0|
2025-07-04 01:29:59|usa_0632|NVR|125|202503|202503|122|199412|202506|15.86|14.98|0|0|1.23|2.2|4.04|5.29|0.72|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|797486840|2211106000|0|20293719700|20959764514|0|158559042|7385.66|0|
2025-07-04 01:30:04|usa_0633|GRMN|101|202503|202503|98|200012|202506|21.19|26.32|0|0|5.29|6|4.19|4.83|0.05|0|0|0|2.69|1.54|0|0|0|0|0|0|0|0|0|0|1093418337|2674510000|0|36515386900|39224396940|0|171580760|203.54|0|
2025-07-04 01:30:08|usa_0634|DKS|93|202503|202503|90|200212|202506|18.66|14.74|0|0|0.82|1.25|3.67|5.4|0.31|0.49|0|0|1.76|2.24|0|0|0|0|0|0|0|0|0|0|494219648|1035889000|0|16973496300|16495588787|0|371199476|206.055|0|
2025-07-04 01:30:11|usa_0635|OII|164|202500|202500|142|198912|202506|29.38|11.97|0|0|1.25|0.8|2.69|2.77|0.42|0.63|0|0|2.03|2.23|0|0|0|0|0|0|0|0|0|0|149457709|388984000|0|2260154900|2143621913|0|16188343|21.31|0|
2025-07-04 01:30:18|usa_0636|ZION|165|202503|202503|142|198912|202506|15.71|10.14|0|0|2.91|2.32|1.63|1.22|0.57|0.15|0|0|2.11|3.27|0|0|0|0|0|0|0|0|0|0|6881468681|12067000000|0|-3376172600|7664629980|0|61083770|51.94|0|
2025-07-04 01:30:24|usa_0638|TRN|163|202503|202503|141|199003|202506|30.34|15.91|0|0|0.84|0.8|1.68|2.09|1.44|5.33|0|0|2.06|4.29|0|0|0|0|0|0|0|0|0|0|219881507|94900000|0|7972167100|2209418000|0|15289404|27.01|0|
2025-07-04 01:30:29|usa_0640|ALLY|61|202503|202503|44|201406|202506|11.36|27.9|0|0|1.48|1.39|0.84|0.98|3.38|1.33|0|0|2.57|3.16|0|0|0|0|0|0|0|0|0|0|23926844828|28555000000|0|4341279900|11656437375|0|155554936|37.95|0|
2025-07-04 01:30:32|usa_0641|DPZ|88|202500|202500|84|200406|202506|25.67|25.91|0|0|2.26|3.33|0|0|-1.23|-1.27|0|0|1.1|1.44|0|0|0|0|0|0|0|0|0|0|91570247|304320000|0|20215025500|15468042750|0|260485121|451.875|0|
2025-07-04 01:30:36|usa_0642|CDNS|157|202503|202503|124|199406|202506|49.91|75.14|0|0|5.62|16.8|8.68|16.97|0.46|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|548772548|2777674000|0|80356091800|84137892300|0|624250311|308.15|0|
2025-07-04 01:30:40|usa_0643|ATO|165|202503|202503|139|199009|202506|18.34|21.42|0|0|1.52|5.39|1.7|1.89|1.04|0.65|0|0|3.95|2.22|0|0|0|0|0|0|0|0|0|0|114596206|543504000|0|32168115200|24478077261|0|152235714|154.11|0|
2025-07-04 01:30:45|usa_0644|SAVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:30:46|usa_0645|STWD|61|202503|202503|58|201012|202506|13.3|21.76|0|0|7.33|7.84|1.14|1.07|1.43|1.4|0|0|8.68|9.47|0|0|0|0|0|0|0|0|0|0|346448115|532521000|0|16074311800|6879157601|0|47211485|20.27|0|
2025-07-04 01:30:49|usa_0647|SBH|78|202503|202503|75|200609|202506|15.59|4.99|0|0|0.78|0.25|68.32|1.3|6.76|1.3|0|0|1.09|5.44|0|0|0|0|0|0|0|0|0|0|126901316|92174000|0|1692440500|934278440|0|15444899|9.26|0|
2025-07-04 01:30:54|usa_0648|DCI|166|202503|202503|140|199006|202506|21.26|23.87|0|0|1.7|2.37|4.76|5.66|0.41|0.49|0|0|1.21|1.56|0|0|0|0|0|0|0|0|0|0|132079223|178500000|0|8835456100|8305281984|0|41544389|71.14|0|
2025-07-04 01:31:00|usa_0649|NNN|161|202503|202503|158|198512|202506|18.95|20.18|0|0|8.37|9.04|1.45|1.86|0.69|1.03|0|0|6.46|5.4|0|0|0|0|0|0|0|0|0|0|57153128|5097000|0|12602268500|8115702590|0|42516736|43.18|0|
2025-07-04 01:31:05|usa_0650|KAR|70|202503|202503|62|200912|202506|30.48|39.04|0|0|0.91|1.36|1.21|1.79|1.36|0.16|0|0|6.93|5.06|0|0|0|0|0|0|0|0|0|0|300845588|220500000|0|2463312900|2624661045|0|16793918|24.45|0|
2025-07-04 01:31:08|usa_0651|NFG|165|202503|202503|142|198912|202506|22.64|200.02|0|0|1.86|3.75|2.13|2.8|1.03|1.06|0|0|3.88|2.46|0|0|0|0|0|0|0|0|0|0|108343841|39954000|0|10670747500|7657589167|0|39324774|84.71|0|
2025-07-04 01:31:12|usa_0653|GNTX|161|202503|202503|142|198912|202506|25.86|12.43|0|0|4.08|2.15|4.01|2|0.15|0.01|0|0|1.97|2.26|0|0|0|0|0|0|0|0|0|0|271097230|307107700|0|4640908400|4943728029|0|47162203|21.99|0|
2025-07-04 01:31:17|usa_0654|AXS|89|202503|202503|86|200312|202506|86.05|10.18|0|0|1.35|1.44|1.07|1.51|0.2|0.23|0|0|2.48|1.71|0|0|0|0|0|0|0|0|0|0|8196184955|7539061000|0|2487861300|8067999064|0|69000201|102.58|0|
2025-07-04 01:31:20|usa_0657|LPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:31:21|usa_0658|NCR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:31:22|usa_0659|MSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:31:23|usa_0661|AVY|164|202500|202500|142|198912|202506|24.1|21.11|0|0|1.14|1.68|5.12|6.6|1.01|1.59|0|0|2.34|1.95|0|0|0|0|0|0|0|0|0|0|106241216|195900000|0|17602950300|14396243367|0|139665516|183.27|0|
2025-07-04 01:31:29|usa_0662|ON|101|202503|202503|98|200012|202506|31.92|37.65|0|0|1.74|3.41|6.96|2.75|-3.56|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|835849505|3012500000|0|22477647800|22119609054|0|509483835|52.41|0|
2025-07-04 01:31:33|usa_0663|HXL|163|202503|202503|138|199012|202506|71.45|36.02|0|0|1.31|2.46|2.71|2.96|-0.38|0.51|0|0|0.81|1.13|0|0|0|0|0|0|0|0|0|0|44127536|89200000|0|5238434300|4541796000|0|66530433|56.49|0|
2025-07-04 01:31:38|usa_0664|NDSN|166|202503|202503|142|198912|202506|23.24|28.64|0|0|2.56|4.73|4.63|4.25|0.68|0.75|0|0|1.31|1.4|0|0|0|0|0|0|0|0|0|0|54322772|130157000|0|14670733500|12591878187|0|107775874|222.83|0|
2025-07-04 01:31:44|usa_0665|WRB|165|202503|202503|160|198506|202506|19.15|17.05|0|0|1.08|2.11|1.83|3.13|0.45|0.32|0|0|0.91|0.45|0|0|0|0|0|0|0|0|0|0|8444892353|25296094000|0|5430319600|27868118763|0|114640972|73.47|0|
2025-07-04 01:31:49|usa_0666|CNK|81|202503|202503|73|200703|202506|18.45|20.16|0|0|1.34|1.48|3.88|10.09|3.33|6.69|0|0|4.45|0.52|0|0|0|0|0|0|0|0|0|0|531532947|699400000|0|5168155400|3667786893|0|124574377|31.89|0|
2025-07-04 01:31:52|usa_0667|EV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:31:53|usa_0668|SNH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:31:54|usa_0669|TFX|165|202503|202503|138|199012|202506|30.9|37.32|0|0|2.27|1.84|2.57|1.28|0.64|0.47|0|0|1.34|1.15|0|0|0|0|0|0|0|0|0|0|207149136|284122000|0|6853409000|5287733000|0|58691797|118.36|0|
2025-07-04 01:31:59|usa_0670|R|165|202503|202503|162|198412|202506|28.05|13.86|0|0|0.44|0.55|1.64|2.19|2.04|2.59|0|0|2.52|2.04|0|0|0|0|0|0|0|0|0|0|121852939|151000000|0|14187187200|6573187200|0|49685343|159|0|
2025-07-04 01:32:03|usa_0671|GWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:32:04|usa_0672|CRI|97|202503|202503|87|200309|202506|19.68|6.6|0|0|1.21|0.38|4.05|1.28|0.88|0.59|0|0|2.33|8.82|0|0|0|0|0|0|0|0|0|0|240179862|320794000|0|1312677400|1128785665|0|50811852|31.15|0|
2025-07-04 01:32:08|usa_0673|OC|149|202503|202503|75|200609|202506|22.85|49.11|0|0|1.11|1.08|1.53|2.4|-0.57|1.14|0|0|1.39|1.87|0|0|0|0|0|0|0|0|0|0|321528571|400000000|0|16957394500|11729150000|0|132213555|137.99|0|
2025-07-04 01:32:13|usa_0674|LII|105|202503|202503|102|199912|202506|26.66|24.52|0|0|1.4|3.79|55.53|23.86|-5.21|1.28|0|0|1.63|0.84|0|0|0|0|0|0|0|0|0|0|75329324|222900000|0|21067273900|20345491404|0|217193146|573.24|0|
2025-07-04 01:32:16|usa_0675|NCLH|65|202503|202503|50|201212|202506|38.3|11.21|0|0|16.01|1.02|26.24|6.12|19.95|9.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|580927758|184359000|0|22825981200|8602724360|0|295912275|19.4|0|
2025-07-04 01:32:18|usa_0677|STLD|121|202503|202503|113|199703|202506|48.54|16.94|0|0|0.94|1.13|2.05|2.12|0.89|0.48|0|0|1.94|1.49|0|0|0|0|0|0|0|0|0|0|514311817|1206553000|0|21689056000|19122133800|0|203189155|128.01|0|
2025-07-04 01:32:22|usa_0678|THC|165|202500|202500|141|199003|202506|47.45|11.32|0|0|0.55|0.81|7.94|3.8|10.17|3.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582916779|2999000000|0|30639654700|15896803325|0|290574134|171.145|0|
2025-07-04 01:32:28|usa_0679|TRGP|63|202503|202503|55|201109|202506|58.06|30.77|0|0|0.85|2.25|9.32|14.84|7.07|6.49|0|0|5.44|1.94|0|0|0|0|0|0|0|0|0|0|163906557|151400000|0|52268287600|36474750303|0|327930069|167.73|0|
2025-07-04 01:32:31|usa_0680|LECO|125|202503|202503|120|199506|202506|20.84|24.81|0|0|1.61|2.84|4.39|8.38|0.41|0.94|0|0|1.76|1.45|0|0|0|0|0|0|0|0|0|0|208475508|394705000|0|12097639600|11573908516|0|81161509|207.32|0|
2025-07-04 01:32:35|usa_0683|AOS|165|202503|202503|126|199312|202506|25.16|18.14|0|0|1.85|2.41|3.34|4.81|0.42|0.15|0|0|1.9|2.04|0|0|0|0|0|0|0|0|0|0|219951392|200200000|0|9055152100|9411203087|0|126318609|65.57|0|
2025-07-04 01:32:40|usa_0684|CBOE|65|202503|202503|60|201006|202506|29.01|30.05|0|0|5.66|5.57|9.31|5.39|0.39|0.32|0|0|1.37|1.1|0|0|0|0|0|0|0|0|0|0|306141968|1153100000|0|24414344300|23838550880|0|186824633|227.6|0|
2025-07-04 01:32:43|usa_0686|ACM|82|202503|202503|73|200703|202506|47.74|24.48|0|0|0.51|0.95|2.34|6.53|0.66|1.11|0|0|0.72|1.05|0|0|0|0|0|0|0|0|0|0|720452461|1600065000|0|16038761700|14899765914|0|107058691|112.86|0|
2025-07-04 01:32:46|usa_0688|HPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:32:46|usa_0690|JBL|138|202503|202503|129|199212|202503|37.69|39.56|0|0|0.62|0.71|3.46|13.07|0.78|2.24|0|0|1.3|0.19|0|0|0|0|0|0|0|0|0|0|707673076|1523000000|0|19043765700|0|0|0||0|
2025-07-04 01:32:51|usa_0691|ZBRA|141|202503|202503|136|199106|202506|43.65|27.82|0|0|3.66|2.98|5.15|4.12|0.68|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|196370612|879000000|0|16495384400|15769006188|0|143782831|308.36|0|
2025-07-04 01:32:55|usa_0692|FTNT|67|202503|202503|63|200909|202506|142.74|42.97|0|0|8.49|13.15|199.65|40.72|5.93|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1416998846|4780500000|0|75580436900|79762599290|0|527645018|103.69|0|
2025-07-04 01:32:58|usa_0693|SRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:32:59|usa_0694|DNKN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:00|usa_0695|PBI|165|202503|202503|150|198512|202306|42.87|70.4|0|0|1.4|0.87|17.14|10.31|-30.4|-3.57|0|0|4.19|2.11|0|0|0|0|0|0|0|0|0|0|439819318|339962000|0|3550664600|1991216830|0|24588970|10.91|0|
2025-07-04 01:33:05|usa_0696|PACW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:06|usa_0697|LAMR|121|202500|202500|116|199606|202506|141.99|30.15|0|0|4.68|5.76|6.5|10.33|2.2|3.07|0|0|4.46|4.75|0|0|0|0|0|0|0|0|0|0|45827308|36117000|0|12695627700|12717861900|0|66083831|124.21|0|
2025-07-04 01:33:11|usa_0698|WTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:12|usa_0699|XLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:13|usa_0700|SON|165|202503|202503|141|199003|202506|22.78|28.29|0|0|0.93|0.8|2.76|1.75|0.83|2.91|0|0|3.14|4.8|0|0|0|0|0|0|0|0|0|0|139322074|181829000|0|11254284700|4296235680|0|30841097|43.56|0|
2025-07-04 01:33:17|usa_0701|ACC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:18|usa_0702|AFG|165|202503|202503|142|198912|202506|18.85|13.01|0|0|0.85|1.29|1.24|2.4|0.34|0.34|0|0|1.95|2.46|0|0|0|0|0|0|0|0|0|0|14607975714|1976000000|0|10040806800|10559801385|0|61607152|126.21|0|
2025-07-04 01:33:23|usa_0703|RS|129|202503|202503|123|199409|202506|13.55|22.05|0|0|0.59|1.27|1.55|2.28|0.49|0.21|0|0|1.3|1.49|0|0|0|0|0|0|0|0|0|0|154535762|277800000|0|17714404600|16601857100|0|118137165|313.9|0|
2025-07-04 01:33:27|usa_0704|PBCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:28|usa_0706|CXW|154|202503|202503|112|199706|202506|33.44|26.8|0|0|2.37|1.17|2.46|1.52|1.07|0.67|0|0|8.36|19.45|0|0|0|0|0|0|0|0|0|0|69363300|74498000|0|3145019600|2303336581|0|18459251|21.07|0|
2025-07-04 01:33:34|usa_0707|BMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:33:35|usa_0708|Z|61|202503|202503|2|202103|202109|389.55|147.69|0|0|6.41|7.29|2.98|3.57|0.3|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1547069483|1603000000|0|15943738400|16945462312|0|134901922|70.22|0|
2025-07-04 01:33:37|usa_0710|RNR|119|202503|202503|117|199603|202506|27.61|7.8|0|0|2.92|0.98|1.42|1.24|0.17|0.27|0|0|1.42|0.65|0|0|0|0|0|0|0|0|0|0|2692853314|6687051000|0|15323969300|11884684070|0|100141654|242.9|0|
2025-07-04 01:33:41|usa_0712|AMCX|61|202503|202503|54|201106|202412|17.9|15.16|0|0|1.39|0.13|19.36|0.3|5.04|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|575045293|870229000|0|1822320500|272187324|0|3649916|6.06|0|
2025-07-04 01:33:44|usa_0714|ODFL|141|202503|202503|135|199109|202506|53.61|29.35|0|0|1.96|5.88|3.62|8.08|0.33|0.01|0|0|0.37|0.69|0|0|0|0|0|0|0|0|0|0|88984067|97198000|0|34191167000|34396125390|0|283182008|162.3|0|
2025-07-04 01:33:49|usa_0716|PTC|146|202503|202503|139|199009|202506|153.89|45.87|0|0|5.38|8.89|7.14|6.1|0.36|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|232312692|235169000|0|21826045100|20668046840|0|148127304|172.34|0|
2025-07-04 01:33:54|usa_0717|HUN|84|202503|202503|75|200506|202403|38.64|49.11|0|0|0.55|0.31|2.18|0.63|1.53|0.66|0|0|3.28|9.4|0|0|0|0|0|0|0|0|0|0|547770370|334000000|0|3688653200|1836415056|0|39199160|10.64|0|
2025-07-04 01:33:57|usa_0718|FSLR|85|202503|202503|74|200612|202506|67.27|12.86|0|0|6.35|3.82|3.4|1.98|0.15|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1419322688|890760000|0|17387637500|16213178156|0|908804606|151.18|0|
2025-07-04 01:34:00|usa_0719|VC|101|202503|202503|62|200912|202506|32.82|8.63|0|0|2.26|0.66|4.15|1.91|-2.6|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|900590000|655000000|0|2255298000|2547090000|0|30701926|93.3|0|
2025-07-04 01:34:03|usa_0720|ELS|129|202503|202503|126|199312|202506|48.44|32.92|0|0|6.04|8.56|8.64|6.86|6.2|1.81|0|0|3.23|3.1|0|0|0|0|0|0|0|0|0|0|49365226|26176000|0|15238736600|11787862814|0|79648184|61.67|0|
2025-07-04 01:34:07|usa_0721|CFX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:08|usa_0722|AN|149|202503|202503|134|199112|202506|28.11|11.75|0|0|0.79|0.3|2.21|3.12|1.28|3.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114192254|70500000|0|16020623500|7525875115|0|76233050|198.65|0|
2025-07-04 01:34:13|usa_0723|AIZ|89|202503|202503|86|200312|202506|14.29|15.29|0|0|0.68|0.86|1.28|1.92|0.3|0.4|0|0|1.68|1.59|0|0|0|0|0|0|0|0|0|0|7303467561|4124300000|0|7999469400|10063099172|0|137073583|198.02|0|
2025-07-04 01:34:16|usa_0724|FLIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:17|usa_0725|URBN|127|202503|202503|124|199406|202506|74.55|15.4|0|0|1.75|1.22|3.57|2.71|0.1|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|249794802|475018000|0|6123544300|6598330361|0|181341408|73.63|0|
2025-07-04 01:34:21|usa_0727|KEX|165|202503|202503|158|198512|202506|38.11|22.46|0|0|1.6|2.03|2.04|1.89|0.58|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36712555|51078000|0|7400091000|6392694880|0|61514797|113.41|0|
2025-07-04 01:34:27|usa_0728|TCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:28|usa_0729|ALSN|60|202503|202503|53|201203|202506|16.5|10.81|0|0|2.29|2.55|5.39|4.73|2.8|1.44|0|0|1.63|1.11|0|0|0|0|0|0|0|0|0|0|266496429|753000000|0|9518926000|7964717520|0|65864766|94.11|0|
2025-07-04 01:34:30|usa_0730|FSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:31|usa_0731|GME|97|202503|202503|94|200112|202506|55.75|51.33|0|0|0.77|2.84|3.38|2.12|0.31|0.3|0|0|7.69|38.68|0|0|0|0|0|0|0|0|0|0|686358548|6385800000|0|5808604400|10560764805|0|503641642|23.61|0|
2025-07-04 01:34:34|usa_0733|NBR|164|202503|202503|84|199312|201412|50.53|10.57|0|0|1.76|0.09|1.93|1.28|1.51|7.84|0|0|2.99|2.65|0|0|0|0|0|0|0|0|0|0|464234878|404109000|0|3895741000|407234274|0|15374898|28.02|0|
2025-07-04 01:34:39|usa_0734|CLR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:40|usa_0735|GGG|165|202503|202503|138|199012|202506|23.6|29.68|0|0|3.14|6.89|7.27|5.8|0.21|0.01|0|0|1.66|1.23|0|0|0|0|0|0|0|0|0|0|141978028|536138000|0|13859868400|14375731460|0|62388610|85.97|0|
2025-07-04 01:34:46|usa_0736|NEU|165|202503|202503|142|198912|202506|12.5|12.96|0|0|0.91|2.36|3.42|4.29|1.07|0.65|0|0|3.2|1.52|0|0|0|0|0|0|0|0|0|0|80654403|118253000|0|7390220700|6517918670|0|109209030|690.86|0|
2025-07-04 01:34:50|usa_0737|AGO|89|202503|202503|85|200403|202506|10.77|10.38|0|0|4.21|4.92|0.75|0.76|0.21|0.3|0|0|1.49|1.5|0|0|0|0|0|0|0|0|0|0|6186760560|2291000000|0|3705190000|4276953954|0|30165339|86.31|0|
2025-07-04 01:34:53|usa_0738|KATE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:34:54|usa_0739|DEI|79|202503|202503|75|200609|202506|140.49|46.41|0|0|5.49|2.5|1.8|1.22|1.63|2.75|0|0|3.06|5.12|0|0|0|0|0|0|0|0|0|0|190703733|525696000|0|9208647400|2491602432|0|26545639|14.88|0|
2025-07-04 01:34:57|usa_0740|ALGN|98|202503|202503|84|200406|202506|68.56|33.11|0|0|6.5|3.49|7.86|3.56|0.05|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432018835|873012000|0|12850535200|13831881810|0|157805470|189.33|0|
2025-07-04 01:35:00|usa_0741|MDU|165|202503|202503|142|198912|202506|9.71|12.79|0|0|0.59|2.8|0.75|1.24|0.72|0.8|0|0|10.75|3.12|0|0|0|0|0|0|0|0|0|0|75675752|59541000|0|5540336100|3406201104|0|24452906|16.67|0|
2025-07-04 01:35:06|usa_0743|CPRT|127|202503|202503|124|199406|202506|29.58|32.45|0|0|5.75|10.5|4.9|5.43|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|446917485|4384342000|0|43094390700|47692870491|0|415522829|49.33|0|
2025-07-04 01:35:10|usa_0744|GNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:12|usa_0745|WRI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:13|usa_0746|EXP|128|202503|202503|125|199403|202506|28.94|14.3|0|0|2.66|3.07|3.24|4.42|0.48|0.85|0|0|0.88|0.49|0|0|0|0|0|0|0|0|0|0|38093896|20401000|0|7952384500|6664193241|0|99967924|202.11|0|
2025-07-04 01:35:17|usa_0747|SCCO|121|202503|202503|118|199512|202506|20.41|20.86|0|0|3.85|6.46|4.36|8.5|0.58|0.76|0|0|4.63|3.59|0|0|0|0|0|0|0|0|0|0|1179331598|4334500000|0|84328489900|81347670847|0|139597688|101.17|0|
2025-07-04 01:35:21|usa_0748|WTM|165|202503|202503|156|198606|202506|61.48|163.24|0|0|3.1|1.99|1.08|1.02|0.52|0.15|0|0|0.45|0.06|0|0|0|0|0|0|0|0|0|0|1200369000|1316600000|0|4611244600|4621644564|0|39046734|1795.72|0|
2025-07-04 01:35:26|usa_0749|HLT|51|202503|202503|46|201312|202506|110.92|40.37|0|0|3.84|5.6|23.14|284.48|-5.62|-2.55|0|0|0.6|0.23|0|0|0|0|0|0|0|0|0|0|1010551020|731000000|0|70769167900|60584504828|0|449229875|253.72|0|
2025-07-04 01:35:29|usa_0750|AGCO|133|202503|202503|123|199403|202412|33.38|41.19|0|0|0.55|0.71|1.68|2|0.82|0.77|0|0|0.64|1.13|0|0|0|0|0|0|0|0|0|0|294970677|562600000|0|10301808600|7696107376|0|71037279|103.16|0|
2025-07-04 01:35:33|usa_0751|WDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:34|usa_0752|PDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:35|usa_0753|ALR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:36|usa_0756|ATR|133|202503|202503|129|199303|202506|22.73|27.43|0|0|1.69|2.86|2.89|3.91|0.47|0.4|0|0|1.18|1.17|0|0|0|0|0|0|0|0|0|0|203374185|136821000|0|11045388500|10340023000|0|58803945|156.43|0|
2025-07-04 01:35:40|usa_0758|GXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:41|usa_0759|OI|137|202503|202503|125|199209|202312|31.54|6.88|0|0|0.51|0.33|5.85|1.95|1.95|4.5|0|0|1.64|1.77|0|0|0|0|0|0|0|0|0|0|352279699|424000000|0|6891657100|2280028894|0|23112172|14.74|0|
2025-07-04 01:35:46|usa_0761|INT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:47|usa_0762|GPOR|99|202503|202503|9|202209|202412|5.81|16.31|0|0|4.78|3.57|5.16|2.2|0.51|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67398634|5342000|0|4362761200|3639445260|0|40657075|204.6|0|
2025-07-04 01:35:51|usa_0764|QEP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:35:52|usa_0765|RGLD|163|202503|202503|116|199606|202506|68.17|29.69|0|0|36.62|15.45|5.19|3.69|0.13|0.02|0|0|1.02|0.95|0|0|0|0|0|0|0|0|0|0|125986726|240760000|0|11476185400|11690365752|0|97590068|177.84|0|
2025-07-04 01:35:57|usa_0766|OUT|53|202503|202503|45|201403|202506|102.15|10.57|0|0|1.96|1.46|2.97|4.77|2.23|3.69|0|0|6.53|5.61|0|0|0|0|0|0|0|0|0|0|156682000|30500000|0|5343581700|2702007000|0|23170241|16.17|0|
2025-07-04 01:36:00|usa_0767|BRO|165|202503|202503|158|198512|202506|31.95|30.88|0|0|4.53|6.56|6.37|5.36|0.42|0.56|0|0|1.53|0.52|0|0|0|0|0|0|0|0|0|0|255917541|669000000|0|39723844100|36566844051|0|413743280|110.87|0|
2025-07-04 01:36:06|usa_0768|CFG|49|202503|202503|43|201409|202506|12.19|13.63|0|0|2.61|2.48|0.78|0.82|0.58|0.5|0|0|3.58|3.91|0|0|0|0|0|0|0|0|0|0|29226130435|46324000000|0|-13284780600|18784714852|0|203453882|42.92|0|
2025-07-04 01:36:08|usa_0770|FLO|97|202503|202503|86|200312|202506|28.55|14.69|0|0|1.17|0.66|3.15|2.37|0.51|1.27|0|0|2.66|6.05|0|0|0|0|0|0|0|0|0|0|49177113|7340000|0|5142297400|3373854204|0|48637287|15.98|0|
2025-07-04 01:36:13|usa_0772|CREE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:36:14|usa_0773|EAT|165|202503|202503|140|199006|202506|67.68|24.83|0|0|0.99|1.63|16.77|30.95|1.47|1.68|0|0|2.63|2.69|0|0|0|0|0|0|0|0|0|0|41427201|17500000|0|8434184900|8007896277|0|252271626|180.33|0|
2025-07-04 01:36:20|usa_0774|SLM|165|202503|202503|142|198912|202506|8.67|11.36|0|0|2.67|3.73|2.09|3.2|25.37|2.56|0|0|3.84|1.52|0|0|0|0|0|0|0|0|0|0|3407309028|3695076000|0|9584661600|6910125252|0|62889226|32.79|0|
2025-07-04 01:36:25|usa_0775|AL|60|202503|202503|55|201109|202506|16.52|9.98|0|0|3.16|2.27|0.98|0.81|2.37|2.53|0|0|1.16|1.52|0|0|0|0|0|0|0|0|0|0|501823379|456623000|0|25814596000|6312153968|0|45944663|56.48|0|
2025-07-04 01:36:28|usa_0778|SYF|49|202503|202503|44|201406|202506|8.93|8.88|0|0|1.94|1.7|1.69|1.6|1.55|1.03|0|0|2.26|1.62|0|0|0|0|0|0|0|0|0|0|16813413043|24353000000|0|18521734200|24635971854|0|232678389|64.74|0|
2025-07-04 01:36:30|usa_0779|TER|163|202503|202503|142|198912|202506|49.28|25.53|0|0|3.53|5.05|3.43|5.16|0.15|0.01|0|0|0.66|0.53|0|0|0|0|0|0|0|0|0|0|520065149|507777000|0|13917216400|14447806080|0|274320440|89.92|0|
2025-07-04 01:36:35|usa_0781|TWO|70|202503|202503|67|200806|202503|33.52|6.26|0|0|8.46|5.51|133.49|0.71|0.76|0.56|0|0|14.92|17.14|0|0|0|0|0|0|0|0|0|0|8671379004|574132000|0|2321331600|1092263550|0|17136266|10.5|0|
2025-07-04 01:36:38|usa_0782|GNW|88|202503|202503|85|200403|202506|20.13|16.06|0|0|0.58|0.48|0.42|0.37|0.35|0.17|0|0|3.56|3.07|0|0|0|0|0|0|0|0|0|0|36806086420|7695000000|0|-1943223400|3272970878|0|65100404|7.87|0|
2025-07-04 01:36:41|usa_0783|ORI|165|202503|202503|162|198412|202506|21.22|12.52|0|0|0.94|1.18|1.06|1.61|0.16|0.27|0|0|3.57|2.98|0|0|0|0|0|0|0|0|0|0|4759495192|2740700000|0|8375168800|9500968784|0|54342288|38.44|0|
2025-07-04 01:36:46|usa_0785|RRD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:36:48|usa_0786|SPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:36:49|usa_0787|CRL|101|202503|202503|96|200103|202503|53.54|1037|0|0|2.83|1.88|3.94|2.27|0.77|0.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|172500347|229356000|0|9570954000|7242109965|0|129418757|147.45|0|
2025-07-04 01:36:52|usa_0788|SNV|165|202503|202503|142|198912|202506|11.41|14.5|0|0|2.26|3.48|1.36|1.48|0.55|0.39|0|0|2.49|2.98|0|0|0|0|0|0|0|0|0|0|3285406357|10515495000|0|-665957300|7204329675|0|47354910|51.75|0|
2025-07-04 01:36:57|usa_0789|TTC|165|202503|202503|142|198912|202506|20.74|19.11|0|0|1.21|1.68|5.39|4.98|0.82|0.74|0|0|1.42|2.01|0|0|0|0|0|0|0|0|0|0|98329810|176500000|0|8282523400|7354028556|0|83307952|74.52|0|
2025-07-04 01:37:02|usa_0790|OSK|164|202503|202503|143|198909|202506|16.35|11.65|0|0|0.51|0.71|2.08|1.73|1.1|0.35|0|0|2.14|1.71|0|0|0|0|0|0|0|0|0|0|197479872|210300000|0|8576321800|7322308140|0|89557355|113.54|0|
2025-07-04 01:37:07|usa_0791|SDRL|14|202500|202500|10|202212|202506|12.96|5.51|0|0|1.89|1.47|1.01|0.62|0.28|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|503500000|404000000|0|2010289200|1811740635|0|35850904|29.145|0|
2025-07-04 01:37:09|usa_0792|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0|0|1.46|1.56|17.44|330.79|-4.34|60.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2252226500|7158680000|0|35504342600|34247985444|0|463334068|147.78|0|
2025-07-04 01:37:12|usa_0793|FEYE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:13|usa_0794|NUAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:14|usa_0796|FOSL|129|202503|202503|115|199312|202209|26.81|18.95|0|0|1.24|0.06|2.95|0.52|0.3|1.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|162024147|78291000|0|157978600|78822876|0|367288|1.48|0|
2025-07-04 01:37:18|usa_0797|ITT|121|202503|202503|118|199512|202506|12.74|24.93|0|0|1.02|3.5|1.73|4.27|0.56|0.27|0|0|4.99|0.89|0|0|0|0|0|0|0|0|0|0|561647009|439800000|0|12503874000|12698289855|0|68187086|156.83|0|
2025-07-04 01:37:22|usa_0798|ARRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:23|usa_0799|RPAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:23|usa_0800|GHC|165|202503|202503|142|198912|202506|20.41|6.66|0|0|1.1|0.86|1.57|0.96|0.21|0.2|0|0|1.38|0.74|0|0|0|0|0|0|0|0|0|0|471249453|1065739000|0|3999133200|4125490434|0|47163231|946.17|0|
2025-07-04 01:37:29|usa_0801|BPOP|141|202503|202503|138|199012|202506|12.23|11.15|0|0|2.04|2.61|1.28|1.24|1.33|0.18|0|0|3.26|2.52|0|0|0|0|0|0|0|0|0|0|7362678489|26035100000|0|-17576531000|7602737661|0|62971228|110.21|0|
2025-07-04 01:37:34|usa_0802|TECH|143|202503|202503|140|199006|202506|37.35|62.74|0|0|8.39|6.82|5.83|4|0.19|0.16|0|0|0.98|0.64|0|0|0|0|0|0|0|0|0|0|118841822|140670000|0|8255007600|8065338015|0|126284591|51.45|0|
2025-07-04 01:37:39|usa_0803|DATA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:40|usa_0804|SGEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:41|usa_0805|CFR|165|202503|202503|142|198912|202506|18.7|13.67|0|0|3.57|3.93|1.94|2.08|0.17|0.05|0|0|2.68|3|0|0|0|0|0|0|0|0|0|0|6752876531|9252366000|0|-620461300|8262923966|0|42457756|128.54|0|
2025-07-04 01:37:46|usa_0808|LPLA|76|202503|202503|59|201009|202506|35.29|24.51|0|0|1.34|2.02|5.57|9.07|1.8|1.82|0|0|1.38|0.34|0|0|0|0|0|0|0|0|0|0|646512822|1351910000|0|33522699500|28310366972|0|225236838|379.58|0|
2025-07-04 01:37:49|usa_0809|ICPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:50|usa_0810|X|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:37:51|usa_0813|SM|141|202503|202503|130|199212|202506|58.36|3.46|0|0|2.55|1.08|2.07|0.72|0.57|0.62|0|0|0.67|2.83|0|0|0|0|0|0|0|0|0|0|106479256|54000|0|5901608200|2828360962|0|53611975|24.71|0|
2025-07-04 01:37:55|usa_0814|S|21|202503|202503|-173|202603|198200|0|0|0|0|28.55|6.82|4.84|3.96|-0.07|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|930238778|766918000|0|5261042300|6103316007|0|130698588|18.435|0|
2025-07-04 01:37:57|usa_0815|G|77|202503|202503|69|200803|202506|23.83|14.4|0|0|2.11|1.5|3.55|2.9|0.57|0.5|0|0|1.02|1.47|0|0|0|0|0|0|0|0|0|0|471288743|561615000|0|8349869300|7108502085|0|69364557|40.65|0|
2025-07-04 01:38:00|usa_0816|CBSH|165|202503|202503|142|198912|202506|27.59|15.43|0|0|6.51|4.94|3.65|2.39|0.12|0.01|0|0|1.92|1.73|0|0|0|0|0|0|0|0|0|0|4356072868|6238800000|0|2094751900|8321895907|0|41247186|62.17|0|
2025-07-04 01:38:04|usa_0817|NUS|121|202503|202503|110|199609|202403|19.13|76.83|0|0|1.24|0.24|4.67|0.52|0.45|0.32|0|0|2.77|3|0|0|0|0|0|0|0|0|0|0|229592765|213551000|0|419027600|394706000|0|4380559|7.99|0|
2025-07-04 01:38:08|usa_0819|GRPN|61|202503|202503|38|201506|202412|91.65|18.3|0|0|1.24|3.08|8.88|31.6|2.14|5.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|661636103|226814000|0|1457155200|1437242080|0|55772851|36.1|0|
2025-07-04 01:38:11|usa_0821|SIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:12|usa_0822|TUP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:13|usa_0823|CPA|81|202503|202503|78|200512|202506|16.7|7.19|0|0|1.89|1.23|2.6|1.7|0.94|0.65|0|0|3|6.12|0|0|0|0|0|0|0|0|0|0|683706544|916345000|0|4926903500|4220027500|0|40674904|102.5|0|
2025-07-04 01:38:16|usa_0824|BWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:17|usa_0825|AVP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:18|usa_0827|TPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:19|usa_0828|SWI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:20|usa_0830|CLH|159|202500|202500|135|199109|202506|38.68|32.39|0|0|0.86|2.13|3.75|4.87|1.87|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179469861|595312000|0|14530130100|12544924040|0|74917859|233.89|0|
2025-07-04 01:38:26|usa_0831|SFM|53|202503|202503|48|201306|202506|33.06|37.41|0|0|1.01|2.08|6.94|12.65|0.62|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152836480|285663000|0|16004858100|16165655856|0|291067155|164.64|0|
2025-07-04 01:38:30|usa_0833|LBRDK|49|202503|202503|36|201606|202506|73.67|15.33|0|0|423.53|13.24|1.7|1.37|0.22|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259047783|226000000|0|17358861400|13756861390|0|126798186|95.98|0|
2025-07-04 01:38:32|usa_0834|FHN|165|202503|202503|122|199412|202506|30.24|14.15|0|0|2.66|3.54|2.16|1.24|1.08|0.33|0|0|3.35|2.94|0|0|0|0|0|0|0|0|0|0|3757880503|8753000000|0|4996234000|10755082240|0|113683758|21.2|0|
2025-07-04 01:38:37|usa_0835|TKR|165|202503|202503|142|198912|202506|23.56|15.87|0|0|0.68|1.13|1.42|1.74|0.5|0.73|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|167870497|376100000|0|6998115700|5075815650|0|40843425|72.55|0|
2025-07-04 01:38:42|usa_0836|HLF|89|202503|202503|82|200412|202506|26.39|2.95|0|0|1.16|0.17|21.29|25.54|0.6|-2.98|0|0|2.06|3.12|0|0|0|0|0|0|0|0|0|0|575124274|329400000|0|2718793800|816864000|0|13146354|8.04|0|
2025-07-04 01:38:46|usa_0837|RBC|84|202503|202503|80|200506|202506|34.08|48.57|0|0|3.71|7.2|3.18|4.03|-0.51|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84177383|36800000|0|13101813200|12218513164|0|68309665|388.19|0|
2025-07-04 01:38:49|usa_0838|HTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:50|usa_0840|MUSA|53|202503|202503|48|201306|202506|13.58|17.52|0|0|0.27|0.43|5.44|11.41|1.4|2.77|0|0|0.43|0.46|0|0|0|0|0|0|0|0|0|0|181574900|49400000|0|10150159100|8209759104|0|153249986|415.44|0|
2025-07-04 01:38:53|usa_0841|DDS|165|202503|202503|142|198912|202506|21.4|12.62|0|0|0.63|1.11|1.89|3.84|0.62|0.28|0|0|0.66|0.22|0|0|0|0|0|0|0|0|0|0|215258280|1158992000|0|6406156100|7142382450|0|65328100|456.75|0|
2025-07-04 01:38:58|usa_0842|EQC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:38:59|usa_0843|HDS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:00|usa_0844|BKU|61|202503|202503|58|201012|202506|14.96|10.85|0|0|3.56|2.52|1.3|0.91|1.7|1.07|0|0|2.82|3.38|0|0|0|0|0|0|0|0|0|0|2854824467|9543554000|0|-3825599100|2542427180|0|25907436|33.79|0|
2025-07-04 01:39:03|usa_0845|RYN|129|202503|202503|126|199312|202506|26.01|9.82|0|0|5.21|2.95|2.52|1.84|0.78|0.55|0|0|3.66|4.95|0|0|0|0|0|0|0|0|0|0|108419969|216242000|0|4351906100|3460253004|0|22814060|22.18|0|
2025-07-04 01:39:07|usa_0846|CDW|121|202503|202503|48|201306|202506|24.26|22.29|0|0|0.89|1.13|13.92|10.19|-14.89|2.52|0|0|1.01|1.39|0|0|0|0|0|0|0|0|0|0|288660175|688100000|0|28847166400|23684928000|0|218779718|179.84|0|
2025-07-04 01:39:11|usa_0848|ATI|117|202503|202503|111|199709|202506|47.93|31.28|0|0|1|2.69|2.75|6.34|0.96|1.01|0|0|3.2|1.98|0|0|0|0|0|0|0|0|0|0|306304274|475800000|0|13771567700|12179776584|0|173405567|86.34|0|
2025-07-04 01:39:15|usa_0849|MSM|119|202503|202503|115|199606|202503|22.58|20.76|0|0|1.79|1.25|3.59|3.23|0.25|0.38|0|0|2.24|4.03|0|0|0|0|0|0|0|0|0|0|57606448|71692000|0|5175293700|0|0|0||0|
2025-07-04 01:39:18|usa_0851|CXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:19|usa_0852|CIM|69|202503|202503|63|200909|202506|10.73|9.34|0|0|15.38|3.71|0.9|0.43|3.48|3.93|0|0|13.63|10.63|0|0|0|0|0|0|0|0|0|0|197327565|253349000|0|11270523400|1102005783|0|7603471|13.61|0|
2025-07-04 01:39:22|usa_0853|CLGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:23|usa_0854|TGI|124|202503|202503|115|199609|202506|19.99|49.67|0|0|1|1.59|2.1|2.81|-0.34|-12.72|0|0|0.52|1.25|0|0|0|0|0|0|0|0|0|0|62208436|277164000|0|2702916000|1993964125|0|41205186|25.75|0|
2025-07-04 01:39:27|usa_0855|FII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:28|usa_0856|NATI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:29|usa_0858|THG|121|202503|202503|118|199512|202506|21.19|14|0|0|0.78|0.98|1.19|1.99|0.24|0.26|0|0|1.67|2.11|0|0|0|0|0|0|0|0|0|0|3877096875|4156000000|0|2665470900|6122012878|0|39489367|169.87|0|
2025-07-04 01:39:32|usa_0859|CMP|88|202503|202503|80|200312|202312|29.38|90.43|0|0|1.74|0.68|9.36|3.46|-0.67|3.41|0|0|3.49|5.58|0|0|0|0|0|0|0|0|0|0|85028235|49500000|0|1543478800|835098420|0|16307175|19.79|0|
2025-07-04 01:39:36|usa_0860|IPGP|85|202503|202503|71|200612|202409|36.14|24.8|0|0|5.33|3.02|3.75|1.38|-0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|653977821|926878000|0|1985898300|2926109312|0|18903915|68.48|0|
2025-07-04 01:39:39|usa_0861|HE|165|202503|202503|138|198912|202406|24.12|5.34|0|0|0.98|0.49|1.6|1.22|1.53|1.73|0|0|6.19|15.85|0|0|0|0|0|0|0|0|0|0|752113760|629338000|0|3905270400|1833614409|0|17728429|10.63|0|
2025-07-04 01:39:44|usa_0863|CBL|125|202503|202503|6|202312|202506|66.15|11.81|0|0|3.81|1.51|2.12|2.71|5.81|7.29|0|0|5.52|6.18|0|0|0|0|0|0|0|0|0|0|307941750|276112000|0|2663492600|800306559|0|3404137|25.87|0|
2025-07-04 01:39:47|usa_0865|DDD|148|202503|202503|115|199312|202209|73.31|4.63|0|0|2.92|0.47|5.29|1.44|0.31|1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105278343|135040000|0|289379900|208455940|0|8102080|1.54|0|
2025-07-04 01:39:51|usa_0866|SKT|129|202503|202503|126|199312|202506|48.83|35.75|0|0|4.62|6.33|4.01|5.43|2.87|2.47|0|0|6.08|3.65|0|0|0|0|0|0|0|0|0|0|38600540|10156000|0|5019529400|3460836456|0|30855626|30.58|0|
2025-07-04 01:39:55|usa_0867|WLK|85|202503|202503|82|200412|202506|19.52|25.43|0|0|1.17|0.77|1.95|0.89|0.46|0.44|0|0|1.06|2.92|0|0|0|0|0|0|0|0|0|0|955234024|2480000000|0|12011151100|9392107176|0|109807275|73.24|0|
2025-07-04 01:39:58|usa_0868|AOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:39:59|usa_0870|GLPI|51|202503|202503|47|201309|202506|39.06|16.72|0|0|8.73|8.38|5.14|3.09|-2.12|1.63|0|0|6.62|6.47|0|0|0|0|0|0|0|0|0|0|206601208|168875000|0|20107351900|13007845890|0|73386527|47.33|0|
2025-07-04 01:40:02|usa_0871|DNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:40:03|usa_0872|WCC|105|202503|202503|102|199912|202506|16.02|13.48|0|0|0.34|0.42|2.11|1.73|1.38|1.02|0|0|0.82|1.01|0|0|0|0|0|0|0|0|0|0|151170867|681600000|0|13498996500|9037778520|0|111581339|185.2|0|
2025-07-04 01:40:06|usa_0874|CR|161|202503|202503|9|202303|202506|27.44|32.91|0|0|3.87|5.22|4.94|6.21|0.57|0.14|0|0|0.52|0.46|0|0|0|0|0|0|0|0|0|0|193204719|435100000|0|10733202900|10918238253|0|63233997|189.89|0|
2025-07-04 01:40:11|usa_0876|PPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:40:12|usa_0877|VMI|165|202503|202503|142|198912|202506|21.26|18.55|0|0|0.82|1.62|2.45|4.01|0.62|0.45|0|0|1.14|0.78|0|0|0|0|0|0|0|0|0|0|150258530|184399000|0|7157789500|6541719612|0|55669125|326.57|0|
2025-07-04 01:40:17|usa_0878|SMG|141|202503|202503|134|199112|202506|38.82|127.82|0|0|1.11|1.03|5.55|21.53|-13.3|-8.78|0|0|2.35|4.27|0|0|0|0|0|0|0|0|0|0|52187324|16900000|0|6219465700|3805892000|0|66332285|65.96|0|
2025-07-04 01:40:22|usa_0879|WEN|165|202500|202500|161|198503|202506|156.19|12.41|0|0|1.03|1.07|4.49|17.2|11.03|21|0|0|3.22|7.63|0|0|0|0|0|0|0|0|0|0|382988255|335259000|0|4638607800|2284543590|0|77095794|11.665|0|
2025-07-04 01:40:28|usa_0880|AWAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.14|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|206115|21.265|0|
2025-07-04 01:40:29|usa_0881|CBT|165|202503|202503|159|198509|202506|20.75|9.77|0|0|0.79|1.06|1.84|2.82|0.8|0.9|0|0|2.17|2.32|0|0|0|0|0|0|0|0|0|0|148627703|213000000|0|5266545000|4027545000|0|29767350|75|0|
2025-07-04 01:40:34|usa_0882|WPG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:40:35|usa_0883|MTW|165|202503|202503|140|199006|202506|19.63|9.08|0|0|0.24|0.2|0.67|0.65|1.41|0.61|0|0|1.02|0.39|0|0|0|0|0|0|0|0|0|0|70598282|41400000|0|783630900|426030870|0|2750806|12.02|0|
2025-07-04 01:40:40|usa_0885|TEX|157|202503|202503|124|199406|202506|54.27|12.4|0|0|0.49|0.62|2.55|1.62|0.56|1.4|0|0|1.15|1.46|0|0|0|0|0|0|0|0|0|0|362944681|298000000|0|5350864000|3058195000|0|41093702|46.69|0|
2025-07-04 01:40:45|usa_0886|HRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:40:46|usa_0887|BIO|164|202503|202503|129|198912|202203|32.1|4.14|0|0|1.78|2.67|1.97|0.98|0.44|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|490549463|1660400000|0|6108444600|6668443824|0|98501233|241.32|0|
2025-07-04 01:40:51|usa_0888|MFA|107|202503|202503|104|199906|202506|49.78|9.65|0|0|9.01|3.8|0.88|0.53|0.55|3.3|0|0|12.39|15.01|0|0|0|0|0|0|0|0|0|0|267610296|253713000|0|6784489200|971097380|0|11636066|9.46|0|
2025-07-04 01:40:55|usa_0889|THO|165|202503|202503|142|198912|202506|27.92|22.15|0|0|0.64|0.51|2.28|1.16|0.3|0.24|0|0|1.07|2.17|0|0|0|0|0|0|0|0|0|0|157628836|508321000|0|5498677700|4914948568|0|77958940|92.38|0|
2025-07-04 01:41:00|usa_0890|PTEN|129|202503|202503|124|199309|202409|31.37|30.46|0|0|1.6|0.48|1.58|0.67|0.34|0.36|0|0|1.65|5.35|0|0|0|0|0|0|0|0|0|0|90669349|223087000|0|3316829300|2288849540|0|79869800|5.93|0|
2025-07-04 01:41:04|usa_0891|UFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:05|usa_0892|LSTR|129|202503|202503|126|199312|202506|21.93|27.09|0|0|0.82|1.01|6.43|5.23|0.5|0.06|0|0|0.51|1.06|0|0|0|0|0|0|0|0|0|0|141247636|473436000|0|4444143700|4858220724|0|47524974|139.02|0|
2025-07-04 01:41:10|usa_0893|JCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:11|usa_0894|PDM|79|202503|202503|56|200912|202312|26.8|16.16|0|0|4.45|1.6|1.11|0.59|0.82|1.4|0|0|5.63|6.81|0|0|0|0|0|0|0|0|0|0|30207000|2911000|0|3097997700|913154720|0|8674612|7.34|0|
2025-07-04 01:41:15|usa_0895|SSYS|124|202503|202503|95|199512|201909|56.07|235.11|0|0|3.52|1.31|2.6|1.11|0.07|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152425998|150061000|0|721449400|830324770|0|4671840|11.47|0|
2025-07-04 01:41:19|usa_0896|VSTO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:19|usa_0897|DRQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:20|usa_0900|DSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:21|usa_0901|ASB|165|202503|202503|138|199012|202506|18.32|28.31|0|0|3.3|3.45|1.68|0.9|1.59|0.56|0|0|3.11|3.73|0|0|0|0|0|0|0|0|0|0|2023977627|6023930000|0|832685100|4044022974|0|26955935|24.39|0|
2025-07-04 01:41:26|usa_0903|PGRE|46|202503|202503|33|201409|202212|448.88|324.82|0|0|7.83|1.8|1.27|0.44|1.04|1.19|0|0|3.25|3.21|0|0|0|0|0|0|0|0|0|0|347113089|426952000|0|5635877900|1370156875|0|17356445|6.25|0|
2025-07-04 01:41:28|usa_0904|LDOS|78|202500|202500|75|200609|202506|17.69|16.55|0|0|0.66|1.31|2.24|4.97|0.91|1.21|0|0|2.05|0.96|0|0|0|0|0|0|0|0|0|0|711459459|842000000|0|25268267500|21087340133|0|216618240|164.47|0|
2025-07-04 01:41:31|usa_0905|BOH|165|202503|202503|142|198912|202506|14.15|18.97|0|0|3.55|4.01|2.17|1.97|0.52|0.32|0|0|3.29|4.15|0|0|0|0|0|0|0|0|0|0|1689881331|3001040000|0|577251000|2683257279|0|21572582|67.53|0|
2025-07-04 01:41:37|usa_0906|BDN|139|202503|202503|147|198612|202309|79.26|32.43|0|0|3.99|1.49|0.98|0.75|1.29|2.23|0|0|7.13|13.99|0|0|0|0|0|0|0|0|0|0|72752442|29428000|0|2932849600|742388790|0|9258399|4.29|0|
2025-07-04 01:41:41|usa_0907|OFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:42|usa_0908|JW.A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:43|usa_0909|MYGN|118|202503|202503|45|200806|201909|40.36|569.4|0|0|8.19|0.56|3.96|0.67|0.11|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171119826|91800000|0|432995900|489582000|0|10645504|5.31|0|
2025-07-04 01:41:48|usa_0911|CHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:49|usa_0912|DECK|129|202503|202503|126|199312|202506|27.68|16.25|0|0|1.97|3.16|3.39|6.13|0.13|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|284076296|1889188000|0|13306948700|15481217070|0|401763294|103.07|0|
2025-07-04 01:41:53|usa_0913|KMT|165|202503|202503|140|199006|202506|25.74|15.85|0|0|0.93|0.9|1.77|1.42|0.53|0.49|0|0|2.3|3.48|0|0|0|0|0|0|0|0|0|0|81233383|97467000|0|2304051500|1750309680|0|25125100|22.96|0|
2025-07-04 01:41:57|usa_0915|WPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:41:58|usa_0916|PRA|137|202503|202503|134|199112|202506|32.12|27.93|0|0|2.58|1.05|1.49|0.95|0.18|0.34|0|0|2.18|1.4|0|0|0|0|0|0|0|0|0|0|1888232242|3951065000|0|-2357808400|1170996360|0|10412214|22.83|0|
2025-07-04 01:42:03|usa_0917|AMH|53|202503|202503|26|201812|202506|92.08|33.95|0|0|9.44|7.67|1.51|1.9|0.57|0.69|0|0|1.41|3.05|0|0|0|0|0|0|0|0|0|0|154618480|69698000|0|18848893600|13573774534|0|73956431|36.67|0|
2025-07-04 01:42:06|usa_0918|BIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:07|usa_0919|SLGN|117|202503|202503|114|199612|202506|18.02|20.05|0|0|0.72|0.96|5.6|2.77|0.31|2.22|0|0|1.26|1.45|0|0|0|0|0|0|0|0|0|0|153360632|353030000|0|10046746200|5796880740|0|30875336|54.18|0|
2025-07-04 01:42:11|usa_0921|CRC|48|202503|202503|18|202012|202506|6.83|8.3|0|0|1.2|1.19|1.96|1.16|-3.6|0.29|0|0|2.08|3.39|0|0|0|0|0|0|0|0|0|0|177674419|214000000|0|4873972800|4077972750|0|42528723|45.73|0|
2025-07-04 01:42:13|usa_0922|AWI|95|202503|202503|75|200609|202506|31.74|24.35|0|0|2.46|4.63|5.58|8.89|1.08|0.66|0|0|0.95|0.74|0|0|0|0|0|0|0|0|0|0|265162637|82800000|0|7313968000|6876767164|0|40125098|158.36|0|
2025-07-04 01:42:16|usa_0924|H|67|202503|202503|60|201006|202506|71|17.66|0|0|2.09|2.06|2.13|3.75|0.53|1.25|0|0|0.71|0.44|0|0|0|0|0|0|0|0|0|0|1064815385|1805000000|0|16127744500|13251451458|0|135364681|138.86|0|
2025-07-04 01:42:19|usa_0925|RDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:20|usa_0926|UPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:21|usa_0928|USG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.91|6.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245221|34.47|0|
2025-07-04 01:42:22|usa_0929|OAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:23|usa_0930|YELP|58|202503|202503|43|201409|202506|247.29|16.51|0|0|5.6|1.65|5.29|3.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|410897589|334412000|0|1858574400|2230876688|0|30126723|34.48|0|
2025-07-04 01:42:26|usa_0933|ROL|164|202503|202503|143|198909|202506|41.14|56.99|0|0|2.74|7.89|9.11|20.17|0.15|0.36|0|0|1.44|1.14|0|0|0|0|0|0|0|0|0|0|63740966|201177000|0|27628029500|27342220906|0|102763488|56.42|0|
2025-07-04 01:42:30|usa_0934|DNOW|49|202503|202503|45|201403|202506|70.07|20.58|0|0|0.6|0.68|1.31|1.41|0.1|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|185434783|219000000|0|1393803700|1614037325|0|11723465|15.23|0|
2025-07-04 01:42:33|usa_0935|CVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:34|usa_0936|UE|49|202503|202503|42|201412|202506|33.55|29.45|0|0|5.83|5.12|3.14|1.87|2.1|1.3|0|0|4.11|3.82|0|0|0|0|0|0|0|0|0|0|232265957|48049000|0|4050165100|2370378075|0|16379513|18.85|0|
2025-07-04 01:42:36|usa_0937|UHAL|124|202503|202503|121|199503|202506|43.26|36.08|0|0|1|2.04|1.5|1.55|1.38|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|770526992|1699532000|0|14885727400|11399384424|0|7993748|60.56|0|
2025-07-04 01:42:40|usa_0938|LTRPA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:41|usa_0939|DBD|163|202503|202503|1|202409|202412|336.35|329.15|0|0|0.48|0.56|1.45|2.1|-2.47|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|242988027|314600000|0|2685550100|2075505600|0|11359927|55.4|0|
2025-07-04 01:42:45|usa_0940|TDS|164|202503|202503|144|198612|202212|71.88|25.59|0|0|1.52|0.84|1.36|1.01|0.68|0.8|0|0|1.61|0.45|0|0|0|0|0|0|0|0|0|0|612465709|348000000|0|9656524200|4063524198|0|31133089|35.58|0|
2025-07-04 01:42:50|usa_0942|SATS|74|202503|202503|62|200806|202312|146.97|0.57|0|0|1.35|0.45|0.86|0.36|0.61|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1897654958|5059095000|0|28547656400|7939113620|0|144067899|27.7|0|
2025-07-04 01:42:53|usa_0943|TECD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:42:54|usa_0944|PAG|121|202503|202503|102|199912|202506|13.56|12.5|0|0|0.2|0.38|1.6|2.18|1.97|1.06|0|0|1.95|2.67|0|0|0|0|0|0|0|0|0|0|49392207|118400000|0|17113232300|11453541840|0|45316136|171.81|0|
2025-07-04 01:42:59|usa_0946|FULT|161|202503|202503|126|199312|202506|17.16|10.52|0|0|4.22|2.53|1.79|1.01|0.68|0.51|0|0|3.18|3.92|0|0|0|0|0|0|0|0|0|0|1224484361|3527477000|0|1573086700|3286965572|0|20137258|18.04|0|
2025-07-04 01:43:04|usa_0947|TK|122|202412|202412|120|199506|202506|20.9|6.19|0|0|1.27|0.63|1.28|1.03|2.81|0.03|0|0|3.71|4.02|0|0|0|0|0|0|0|0|0|0|429265664|717773000|0|1196831900|689200875|0|7748769|8.25|0|
2025-07-04 01:43:08|usa_0948|KBR|85|202503|202503|75|200609|202506|38.37|15.99|0|0|0.63|0.8|2.61|4.48|0.63|1.94|0|0|1.24|1.32|0|0|0|0|0|0|0|0|0|0|714397436|315000000|0|8645980300|6203937264|0|61833672|47.82|0|
2025-07-04 01:43:11|usa_0949|MDRX|95|202209|202209|74|200403|202209|175.88|36.68|0|0|4.02|1.02|2.67|0.52|0.51|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109217021|446593000|0|278886800|525084765|0|864164|4.85|0|
2025-07-04 01:43:15|usa_0950|CHH|115|202500|202500|113|199703|202506|25.4|20.04|0|0|4.31|3.93|68.13|178.45|-2.13|-29.32|0|0|1.41|0.88|0|0|0|0|0|0|0|0|0|0|98906447|40054000|0|7890842800|6116203920|0|55737410|131.28|0|
2025-07-04 01:43:19|usa_0951|BRKR|101|202503|202503|98|200012|202506|70.15|73.23|0|0|2.82|1.67|10.5|3.18|0.55|1.16|0|0|0.38|0.53|0|0|0|0|0|0|0|0|0|0|298256322|184200000|0|7973351200|6242665200|0|87620194|41.2|0|
2025-07-04 01:43:22|usa_0952|CRS|165|202503|202503|140|199006|202506|35.96|37.61|0|0|0.98|4.8|1.8|7.72|0.59|0.39|0|0|2.72|0.29|0|0|0|0|0|0|0|0|0|0|121392617|151500000|0|14301602900|13755681342|0|296151940|276.38|0|
2025-07-04 01:43:27|usa_0953|BAH|64|202503|202503|59|201009|202506|22.5|13.82|0|0|1.02|1.07|11.18|12.4|3.78|3.99|0|0|1.68|2.12|0|0|0|0|0|0|0|0|0|0|442762049|885000000|0|15551630000|12507880640|0|218520184|100.16|0|
2025-07-04 01:43:30|usa_0954|ERIE|129|202503|202503|119|199509|202506|25.48|29.91|0|0|3.47|4.77|5.41|8.89|0.07|0.03|0|0|2.36|1.49|0|0|0|0|0|0|0|0|0|0|2518639650|288191000|0|18089094400|18133614421|0|49049874|346.79|0|
2025-07-04 01:43:34|usa_0955|AR|53|202503|202503|47|201309|202506|140.14|49.24|0|0|3.95|3|1.55|1.82|0.59|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44191435|4541000|0|14626607500|13195582400|0|174207031|42.35|0|
2025-07-04 01:43:37|usa_0957|DO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:43:38|usa_0959|OIS|101|202503|202503|97|200103|202506|22.24|66.5|0|0|0.86|0.5|1.01|0.5|0.37|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66953525|66828000|0|387662000|343394595|0|3833107|5.55|0|
2025-07-04 01:43:41|usa_0961|PBF|55|202503|202503|47|201212|202409|132.19|5.22|0|0|0.12|0.08|1.28|0.49|1.05|0.44|0|0|4.85|4.92|0|0|0|0|0|0|0|0|0|0|832475259|468600000|0|4425393500|2506289357|0|73698636|21.67|0|
2025-07-04 01:43:44|usa_0962|SC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:43:45|usa_0965|ASNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:43:46|usa_0966|SPB|165|202503|202503|134|199112|202506|44.68|25.36|0|0|0.54|0.5|1.16|0.7|0.33|0.34|0|0|22.26|3.45|0|0|0|0|0|0|0|0|0|0|1705599812|96000000|0|1865800000|1340900000|0|39122851|53|0|
2025-07-04 01:43:51|usa_0967|AAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:43:52|usa_0968|VSH|164|202503|202503|141|198909|202412|32.7|27.16|0|0|1.36|0.75|1.92|1.06|0.41|0.49|0|0|1.65|2.52|0|0|0|0|0|0|0|0|0|0|535287041|619599000|0|2521236700|2152311680|0|23594217|15.88|0|
2025-07-04 01:43:57|usa_0970|AXTA|45|202503|202503|42|201412|202506|71.93|14.63|0|0|1.51|1.26|4.99|3.16|2.78|1.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|644634091|575000000|0|9443599400|6542117567|0|74391082|29.99|0|
2025-07-04 01:43:59|usa_0971|COMM|52|202503|202503|47|201309|202506|47|2.69|0|0|0.77|0.35|5.89|40.51|2.1|-5.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|455756755|493300000|0|9583256000|1587543128|0|41933294|7.33|0|
2025-07-04 01:44:02|usa_0972|DLB|90|202503|202503|82|200412|202506|31.7|27.98|0|0|6.07|5.46|3.34|2.77|0.03|0|0|0|1.12|1.74|0|0|0|0|0|0|0|0|0|0|728465536|626551000|0|6507068400|7123779936|0|26633054|74.16|0|
2025-07-04 01:44:05|usa_0973|IBKR|77|202503|202503|73|200703|202506|31.72|28.49|0|0|3.08|2.4|2.45|5|0.12|0|0|0|1.08|0.52|0|0|0|0|0|0|0|0|0|0|1986270419|3500000000|0|31868804800|22506555548|0|248406310|51.64|0|
2025-07-04 01:44:08|usa_0974|ROVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:09|usa_0975|ZNGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:10|usa_0976|LPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:11|usa_0977|GLNG|89|202503|202503|86|200312|202506|115.54|335.25|0|0|11.54|16.96|2.02|2.18|1.35|0.71|0|0|4.42|2.41|0|0|0|0|0|0|0|0|0|0|277752586|521434000|0|5626837700|4346562720|0|59057270|41.52|0|
2025-07-04 01:44:14|usa_0979|BOKF|134|202503|202503|126|199312|202506|14.98|10.99|0|0|3.44|3.06|1.66|1.06|1.06|0.56|0|0|2.17|2.36|0|0|0|0|0|0|0|0|0|0|4978395316|3119572000|0|6277184800|6273879534|0|20740683|97.63|0|
2025-07-04 01:44:19|usa_0980|AMD|164|202503|202503|142|198912|202506|102.05|101.79|0|0|2.47|8.35|7.05|3.88|1.49|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1474729946|7310000000|0|226931256000|230493250020|0|6725144263|141.9|0|
2025-07-04 01:44:24|usa_0981|KN|49|202503|202503|42|201312|202406|184.02|19.61|0|0|2.21|2.52|1.41|2.02|0.21|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|77345304|101900000|0|1616790300|1542252502|0|10020428|17.59|0|
2025-07-04 01:44:26|usa_0982|ANF|117|202503|202503|114|199612|202506|40.97|9.02|0|0|1.44|0.95|7.2|3.67|0.28|0.2|0|0|2.62|3.28|0|0|0|0|0|0|0|0|0|0|437065461|607569000|0|3686649500|4367030462|0|293821540|91.67|0|
2025-07-04 01:44:30|usa_0983|NAV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:31|usa_0984|COTY|55|202503|202503|46|201306|202412|64.74|39.65|0|0|1.49|0.68|5.52|1.18|2.51|1.05|0|0|4.29|7.29|0|0|0|0|0|0|0|0|0|0|546553704|243500000|0|8094985900|4108062000|0|41742590|4.71|0|
2025-07-04 01:44:34|usa_0985|SPWR|12|202503|202503|-173|202603|198200|0|0|0|0|2.56|1.12|0|0|-0.96|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12161500|10553000|0|274002000|115774736|0|2188450|1.76|0|
2025-07-04 01:44:35|usa_0986|PPC|165|202503|202503|139|199009|202506|26.82|8.96|0|0|0.32|0.6|2.14|3.4|1.25|1.02|0|0|1.05|1.8|0|0|0|0|0|0|0|0|0|0|223826184|2066782000|0|11813923000|10677343404|0|53537342|44.98|0|
2025-07-04 01:44:41|usa_0987|UNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:42|usa_0988|BTU|101|202503|202503|29|201803|202506|5.27|4.81|0|0|0.49|0.43|1.39|0.43|1.26|0.09|0|0|3.96|2.33|0|0|0|0|0|0|0|0|0|0|607790907|696500000|0|1266118200|1568218170|0|51574824|12.9|0|
2025-07-04 01:44:45|usa_0989|MORN|85|202503|202503|81|200503|202506|54.55|35.27|0|0|5.52|5.6|6.22|7.89|0.36|0.5|0|0|0.7|0.57|0|0|0|0|0|0|0|0|0|0|326414951|559200000|0|13507791400|13342433109|0|59684424|313.93|0|
2025-07-04 01:44:48|usa_0990|MRC|61|202503|202503|52|201203|202503|25.59|38.8|0|0|0.36|0.39|1.92|2.15|0.75|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54636224|63000000|0|1438053100|1108054233|0|7413603|12.87|0|
2025-07-04 01:44:51|usa_0991|SEAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:44:52|usa_0992|BRX|53|202503|202503|44|201406|202506|66.44|24.83|0|0|5.1|6.1|2.28|2.7|2.11|1.73|0|0|4.74|4.3|0|0|0|0|0|0|0|0|0|0|164064400|126447000|0|12956903800|7978986807|0|63511346|26.07|0|
2025-07-04 01:44:54|usa_0993|SERV|11|202503|202503|-173|202603|198200|0|0|0|0|205.57|394.7|7.73|3.11|-0.1|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45265478|197758800|0|455732900|650312520|0|77914257|11.44|0|
2025-07-04 01:44:56|usa_0995|MBI|153|202503|202503|114|198712|201606|16.81|75.67|0|0|5.33|4.69|1.18|3.81|0.51|-1.53|0|0|2.32|11.43|0|0|0|0|0|0|0|0|0|0|3670119265|1480000000|0|2011611400|218608404|0|904167|4.34|0|
2025-07-04 01:45:01|usa_0996|MCY|165|202503|202503|159|198509|202506|16.09|13.05|0|0|1.03|0.67|1.79|2.05|0.13|0.32|0|0|3.58|1.89|0|0|0|0|0|0|0|0|0|0|427945794|1492933000|0|2811162300|3729868324|0|20768985|67.34|0|
2025-07-04 01:45:06|usa_0997|LBRDA|49|202503|202503|36|201606|202506|74.35|15.18|0|0|419.18|13.1|1.68|1.36|0.22|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259047783|226000000|0|17222697400|13620697415|0|20960026|95.03|0|
2025-07-04 01:45:09|usa_0998|ARMK|52|202503|202503|46|201312|202506|33.87|31.43|0|0|0.46|0.62|2.63|3.55|2.85|2.16|0|0|1.19|1|0|0|0|0|0|0|0|0|0|0|451786673|920455000|0|16334334900|10737190800|0|64744475|40.86|0|
2025-07-04 01:45:12|usa_0999|APAM|55|202503|202503|49|201303|202506|27.69|12.08|0|0|2.06|2.53|18.63|8.64|1.35|0.56|0|0|7.26|6.98|0|0|0|0|0|0|0|0|0|0|207166469|258972000|0|3165322000|3079099044|0|25784392|43.72|0|
2025-07-04 01:45:14|usa_1000|GEF|118|202503|202503|115|199609|202506|30.15|19.66|0|0|0.81|0.73|2.1|1.9|1.01|1.3|0|0|2.75|3.09|0|0|0|0|0|0|0|0|0|0|84969593|252700000|0|6743705900|4057243660|0|17578262|69.8|0|
2025-07-04 01:45:18|usa_1001|LC|50|202503|202503|37|201603|202506|93.93|26.25|0|0|4.84|1.6|2.09|0.97|1.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|984272780|898511000|0|420496700|1319007690|0|13836745|11.55|0|
2025-07-04 01:45:20|usa_1002|PINC|51|202503|202503|47|201309|202506|47.48|40.28|0|0|2.41|1.68|4.9|1.18|0.11|0.18|0|0|2.83|3.84|0|0|0|0|0|0|0|0|0|0|180142875|71327000|0|2000175200|1798560900|0|36149913|21.85|0|
2025-07-04 01:45:23|usa_1003|TDW|40|202503|202503|8|202306|202506|31.46|13.81|0|0|1.89|1.74|1.51|1.99|0.43|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|262938872|341799000|0|2509495300|2280217132|0|37090366|44.84|0|
2025-07-04 01:45:26|usa_1005|TFSL|82|202503|202503|73|200703|202506|91.65|46.29|0|0|13.81|11.63|2.33|1.92|1.36|2.43|0|0|4.72|8.99|0|0|0|0|0|0|0|0|0|0|653353053|513924000|0|7661663900|3561011892|0|3924510|12.68|0|
2025-07-04 01:45:28|usa_1006|SABR|50|202503|202503|22|201409|202003|41.42|10.93|0|0|1.58|0.39|23.3|161.22|6.84|-3.25|0|0|3|4.76|0|0|0|0|0|0|0|0|0|0|588542063|651144000|0|5630251300|1135849660|0|16591154|2.93|0|
2025-07-04 01:45:31|usa_1007|TMST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:45:32|usa_1008|CNA|165|202503|202503|162|198412|202506|21.99|14.19|0|0|0.73|0.89|0.98|1.23|0.23|0.29|0|0|2.75|3.87|0|0|0|0|0|0|0|0|0|0|3963109184|3893000000|0|11673037000|12591976518|0|22410687|46.53|0|
2025-07-04 01:45:36|usa_1009|VEEV|51|202503|202503|47|201309|202506|117.85|60.25|0|0|18.23|16.49|13.32|7.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1765900102|6068417000|0|40113533100|46343599436|0|487882698|284.36|0|
2025-07-04 01:45:39|usa_1010|OCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:45:40|usa_1011|RES|164|202503|202503|143|198909|202506|28.96|13.14|0|0|1.43|0.73|2.34|0.96|0.1|0.02|0|0|1.8|3.38|0|0|0|0|0|0|0|0|0|0|43718933|326724000|0|716546100|1021770343|0|6949290|4.73|0|
2025-07-04 01:45:44|usa_1012|SD|81|202503|202503|71|200709|202506|52.57|6.44|0|0|3.2|3.22|1.45|0.89|-1.1|0.11|0|0|2.6|3.72|0|0|0|0|0|0|0|0|0|0|245809732|99726000|0|337216200|414476790|0|4131682|11.27|0|
2025-07-04 01:45:48|usa_1013|KOS|61|202503|202503|52|201203|202503|96.06|5.69|0|0|6.17|0.6|3.18|0.84|2.07|2.59|0|0|7.48|7.63|0|0|0|0|0|0|0|0|0|0|283849793|49791000|0|3725167700|927135118|0|24332897|1.94|0|
2025-07-04 01:45:51|usa_1014|GPRO|49|202503|202503|35|201406|202303|131.02|27.28|0|0|1.45|0.15|10.12|1.22|0.06|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|244152217|69634000|0|183071200|118366714|0|2930803|0.7513|0|
2025-07-04 01:45:53|usa_1017|CLF|164|202503|202503|139|198912|202409|17.29|171.92|0|0|1|0.2|2.08|0.57|1.02|1.22|0|0|3.4|1.19|0|0|0|0|0|0|0|0|0|0|210543151|57000000|0|11533387100|3758130080|0|300354348|7.6|0|
2025-07-04 01:45:58|usa_1018|MIK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:45:59|usa_1019|ANAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:00|usa_1020|INOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15234|32.2439|0|
2025-07-04 01:46:01|usa_1021|ZAYO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:02|usa_1022|RYAM|49|202503|202503|37|201406|202309|44|13.62|0|0|0.46|0.16|9.82|0.37|2.78|1.07|0|0|4.01|26.42|0|0|0|0|0|0|0|0|0|0|138375091|129860000|0|875259600|257673142|0|2094843|3.86|0|
2025-07-04 01:46:05|usa_1023|FI|165|202503|202503|142|198912|202506|28.67|28.87|0|0|2.91|4.78|3.98|3.69|0.8|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|523245733|641000000|0|122241931500|95859960000|0|977414738|172.41|0|
2025-07-04 01:46:10|usa_1024|AVX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:11|usa_1025|TMHC|52|202503|202503|46|201312|202506|9.8|7.15|0|0|1.1|0.78|2.21|1.04|1.48|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|390497308|377815000|0|7889914600|6182718000|0|57550398|61.5|0|
2025-07-04 01:46:14|usa_1027|CVI|77|202503|202503|67|200806|202503|26.31|330.33|0|0|0.36|0.37|3.36|4.77|2.19|3.22|0|0|7.11|10.03|0|0|0|0|0|0|0|0|0|0|571383355|695000000|0|4067257200|2765596806|0|26243540|27.51|0|
2025-07-04 01:46:17|usa_1029|USM|157|202503|202503|127|199212|202409|101.58|69.76|0|0|4.2|1.5|2.29|1.19|0.42|0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|229813687|182000000|0|8142324300|5439324321|0|13585283|63.97|0|
2025-07-04 01:46:22|usa_1030|CCO|81|202503|202503|48|200512|201712|1278.51|31292.52|0|0|1.06|0.42|5.99|27.59|-1.49|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|327194025|395809000|0|5485939900|569460240|0|2691052|1.16|0|
2025-07-04 01:46:25|usa_1031|EPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:26|usa_1032|ANET|49|202503|202503|44|201406|202506|47.11|40.2|0|0|10.63|16.59|8.93|11.79|1.15|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2556609957|8149600000|0|112808190000|121023146000|0|932661815|96.31|0|
2025-07-04 01:46:28|usa_1033|VRTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:29|usa_1034|VEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:30|usa_2_0000|ADNT|41|202503|202503|30|201709|202503|97.02|640.5|0|0|0.23|0.12|1.4|0.99|1.41|1.45|0|0|3.61|4.95|0|0|0|0|0|0|0|0|0|0|837000000|754000000|0|3640762200|1630762206|0|28722270|19.41|0|
2025-07-04 01:46:32|usa_2_0001|AGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:33|usa_2_0002|AGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:34|usa_2_0003|APLE|51|202503|202503|41|201503|202506|33.04|14.91|0|0|3.33|1.98|1.1|0.87|0.38|0.48|0|0|5.79|8.15|0|0|0|0|0|0|0|0|0|0|33636741|14917000|0|4323038800|2808449774|0|38328062|11.78|0|
2025-07-04 01:46:37|usa_2_0004|APTV|61|202503|202503|55|201109|202506|21.73|11.33|0|0|1.42|0.86|4.93|1.66|1.02|0.88|0|0|1.18|0.67|0|0|0|0|0|0|0|0|0|0|1492103448|1100000000|0|21983652700|15266039652|0|162139422|68.22|0|
2025-07-04 01:46:39|usa_2_0005|APY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:40|usa_2_0006|ARD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:41|usa_2_0007|ARNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:42|usa_2_0008|ATH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:43|usa_2_0009|BF.A|166|202503|202503|141|199003|202506|30.69|15.67|0|0|5|3.43|8.62|3.41|0.62|0.68|0|0|1.35|3.11|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|16135926600|13606048680|0|6308270|28.84|0|
2025-07-04 01:46:48|usa_2_0010|BHF|37|202503|202503|27|201809|202506|9.73|6.46|0|0|1.25|0.49|0.4|0.59|0.38|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|79813500000|86876000000|0|-80564525400|3116213340|0|40157903|53.85|0|
2025-07-04 01:46:51|usa_2_0011|BHGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:51|usa_2_0012|BKI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:52|usa_2_0013|BKNG|105|202503|202503|92|200206|202506|42.27|33|0|0|5.55|7.41|13.27|91.33|0.25|-2.62|0|0|0.58|0.69|0|0|0|0|0|0|0|0|0|0|4481939667|15578000000|0|188829606400|189302937684|0|1211927607|5789.24|0|
2025-07-04 01:46:56|usa_2_0014|BPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:46:57|usa_2_0015|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-04 01:47:02|usa_2_0016|BWXT|65|202503|202503|60|201006|202506|27.34|45.32|0|0|2.36|4.7|9.51|11.82|1.29|1.09|0|0|1.19|0.69|0|0|0|0|0|0|0|0|0|0|166815790|55435000|0|14303586400|13161393630|0|196098328|144.06|0|
2025-07-04 01:47:05|usa_2_0017|CABO|45|202503|202503|39|201506|202503|37.97|140.19|0|0|4.51|0.5|5.66|0.42|1.77|2|0|0|1.49|8.99|0|0|0|0|0|0|0|0|0|0|253651095|149088000|0|4147387900|739059575|0|31349548|131.33|0|
2025-07-04 01:47:08|usa_2_0018|CBRE|95|202503|202503|82|200412|202506|27.42|40.95|0|0|1.02|1.16|5.16|5.01|2.5|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|679457874|1382000000|0|47388458600|40509748480|0|236949441|135.22|0|
2025-07-04 01:47:11|usa_2_0019|CC|46|202503|202503|40|201506|202506|55.76|58.68|0|0|0.75|0.29|7.92|2.88|8.55|7.09|0|0|3.62|7.51|0|0|0|0|0|0|0|0|0|0|923575000|464000000|0|5312867300|1667683200|0|45513275|11.15|0|
2025-07-04 01:47:14|usa_2_0020|CDAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:15|usa_2_0021|CDEV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:16|usa_2_0022|CMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:17|usa_2_0023|CNDT|40|202503|202503|30|201712|202506|14.02|1.92|0|0|0.32|0.15|0.86|0.53|0.94|0.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432289474|277000000|0|803613200|425613163|0|4176699|2.63|0|
2025-07-04 01:47:19|usa_2_0024|DOCU|33|202503|202503|7|202309|202506|63.25|14.93|0|0|12.48|5.49|47.72|7.92|1.47|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|875649300|948692000|0|14640453000|15961696170|0|314808040|79.005|0|
2025-07-04 01:47:21|usa_2_0025|DVMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:22|usa_2_0026|DWDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:23|usa_2_0027|DXC|164|202503|202503|31|201709|202506|42.61|7.19|0|0|0.6|0.22|1.82|0.85|0.66|1.11|0|0|2.56|3.45|0|0|0|0|0|0|0|0|0|0|1100968477|1796000000|0|4821060700|2758060734|0|30930756|15.17|0|
2025-07-04 01:47:28|usa_2_0028|EAF|122|202503|202503|23|201803|202312|11.19|43.8|0|0|1.82|0.54|26.44|17.9|-4.39|-10.34|0|0|1.65|3.08|0|0|0|0|0|0|0|0|0|0|58409050|214283000|0|1150760900|276180910|0|2777838|1.07|0|
2025-07-04 01:47:31|usa_2_0029|EHC|156|202503|202503|119|199509|202506|19.41|24.98|0|0|1.03|2.21|7.82|5.56|1.14|1.14|0|0|1.58|0.54|0|0|0|0|0|0|0|0|0|0|116344362|95800000|0|15515323800|12373367000|0|79462298|122.63|0|
2025-07-04 01:47:36|usa_2_0030|EQH|35|202503|202503|29|201803|202506|9.72|14.67|0|0|1.13|1.16|20.7|18.5|1.11|2.68|0|0|2.56|1.83|0|0|0|0|0|0|0|0|0|0|65599424242|34156000000|0|-7067479300|17185718880|0|131482464|56.1|0|
2025-07-04 01:47:38|usa_2_0031|EVRG|165|202503|202503|142|198912|202506|18.05|17.68|0|0|1.46|2.7|1.34|1.59|1.34|1.45|0|0|5.16|3.84|0|0|0|0|0|0|0|0|0|0|67253832|35300000|0|29771757900|15859738371|0|162507748|68.93|0|
2025-07-04 01:47:43|usa_2_0032|FDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:47:44|usa_2_0033|FHB|41|202503|202503|36|201606|202506|14.39|13.29|0|0|4.62|4.01|1.31|1.16|0.13|0.09|0|0|4.27|4.25|0|0|0|0|0|0|0|0|0|0|2158225421|1314579000|0|2010515100|3074440996|0|18132209|24.46|0|
2025-07-04 01:47:46|usa_2_0034|FND|40|202503|202503|33|201703|202506|44.51|40.57|0|0|2.88|1.84|8.2|3.71|0.38|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|83936154|186930000|0|8260825100|8251228080|0|136805601|76.68|0|
2025-07-04 01:47:48|usa_2_0035|FOX|31|202503|202503|25|201903|202506|12.98|12.76|0|0|1.43|1.48|1.71|2|0.69|0.62|0|0|1.6|1.05|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|25795909800|23117356199|0|75121813|51.31|0|
2025-07-04 01:47:51|usa_2_0036|FTV|42|202503|202503|36|201606|202506|18.64|23.35|0|0|3.36|3.01|2.67|1.77|0.65|0.38|0|0|0.4|0.45|0|0|0|0|0|0|0|0|0|0|1115655556|892100000|0|21072821200|18096072060|0|226584129|53.2394|0|
2025-07-04 01:47:53|usa_2_0037|FWONA|53|202503|202503|35|201603|202412|51.25|74.02|0|0|5.23|6.67|2.01|3.19|0.68|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1124280000|2833000000|0|23975738000|23817186048|0|10282935|95.52|0|
2025-07-04 01:47:55|usa_2_0038|FWONK|53|202503|202503|35|201603|202412|49.97|81.74|0|0|5.89|7.38|2.04|3.53|0.68|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1124280000|2833000000|0|26407801400|26248274448|0|105951307|105.27|0|
2025-07-04 01:47:57|usa_2_0039|GDDY|49|202503|202503|32|201706|202506|85.66|34.52|0|0|3.56|5.58|50.74|128.07|-6|18.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|680155674|719400000|0|28647307000|25564940190|0|232962339|179.49|0|
2025-07-04 01:48:00|usa_2_0040|GDI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:01|usa_2_0041|GLIBA|2|202503||-173|202603|198200|0|0|0|0|0|0|0|0|0.74|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|148000000|148000000|0|0|0|0|0||0|
2025-07-04 01:48:02|usa_2_0042|GTES|34|202503|202503|30|201712|202506|23.68|27.87|0|0|1.28|1.77|1.72|1.9|1.34|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|518690625|640200000|0|7915171900|5882974710|0|38224987|22.85|0|
2025-07-04 01:48:04|usa_2_0043|HEI.A|165|202503|202503|109|199803|202506|31.05|59.4|0|0|3.72|8.64|4.13|8.92|0.3|0.57|0|0|0.27|0.09|0|0|0|0|0|0|0|0|0|0|47735053|242309000|0|37213167000|35361037680|0|81927186|254.235|0|
2025-07-04 01:48:09|usa_2_0044|HGV|41|202503|202503|34|201612|202506|27.3|127.81|0|0|1.79|0.82|5.86|2.37|2.96|4.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|272394737|259000000|0|10572139400|3821912770|0|33193686|40.9|0|
2025-07-04 01:48:11|usa_2_0045|HPE|44|202503|202503|39|201509|202506|22.96|21.6|0|0|0.77|0.92|0.97|1.18|0.63|0.73|0|0|2.83|2.43|0|0|0|0|0|0|0|0|0|0|5955952381|11667000000|0|33807581500|28025726820|0|425468799|21.385|0|
2025-07-04 01:48:13|usa_2_0046|HUBB|165|202503|202503|105|199903|202506|20.04|27.27|0|0|1.78|3.82|3.47|6.48|0.38|0.57|0|0|2.71|1.29|0|0|0|0|0|0|0|0|0|0|237744595|360300000|0|22634941400|21879912294|0|233037303|408.41|0|
2025-07-04 01:48:18|usa_2_0047|IAC|25|202503|202503|17|201912|202403|154.77|17.72|0|0|2.06|0.89|0.89|0.63|0.24|0.31|0|0|1.59|2.17|0|0|0|0|0|0|0|0|0|0|2146816955|1159225000|0|3315550600|2974689152|0|42221611|37.12|0|
2025-07-04 01:48:21|usa_2_0048|IGT|65|202503|202503|62|200912|202506|44.66|10.86|0|0|0.98|1.11|1.94|1.93|3.33|3.46|0|0|1.92|5.06|0|0|0|0|0|0|0|0|0|0|522520418|631000000|0|8575110800|3194140149|0|32928343|15.81|0|
2025-07-04 01:48:25|usa_2_0049|INFO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211610|21.9381|0|
2025-07-04 01:48:26|usa_2_0050|INVH|38|202503|202503|25|201903|202506|99.57|43.94|0|0|8.55|7.84|2.08|2.13|1.24|0.83|0|0|2.43|3.37|0|0|0|0|0|0|0|0|0|0|327391722|84387000|0|28791750800|20733862337|0|118254166|33.83|0|
2025-07-04 01:48:29|usa_2_0051|IONS|141|202503|202503|47|200903|202012|144.71|89.38|0|0|14.95|7.97|76.56|13.26|9.81|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|672098101|2145152000|0|5414632700|6283721763|0|63978252|39.51|0|
2025-07-04 01:48:33|usa_2_0052|IQV|53|202503|202503|49|201303|202506|62.16|21.6|0|0|2.29|1.86|5.22|4.59|0.04|2.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1178405460|1876000000|0|39896340000|27608778000|0|426324796|158.58|0|
2025-07-04 01:48:35|usa_2_0053|JBGS|38|202503|202503|24|201706|202306|90.36|16.91|0|0|5.43|2.81|1.14|0.8|0.8|1.6|0|0|3.36|4.07|0|0|0|0|0|0|0|0|0|0|223575556|81338000|0|4060719000|1254706940|0|28698113|17.18|0|
2025-07-04 01:48:38|usa_2_0054|JEF|165|202503|202503|142|198912|202506|26.03|21.73|0|0|4.14|1.21|1.02|1.15|1.06|2.25|0|0|1.53|2.64|0|0|0|0|0|0|0|0|0|0|9874614084|11176343000|0|23537343600|11740091520|0|110291499|56.92|0|
2025-07-04 01:48:43|usa_2_0055|KDP|77|202503|202503|69|200803|202506|22.82|30.5|0|0|2.61|2.94|3.78|1.86|0.97|0.65|0|0|2.53|2.7|0|0|0|0|0|0|0|0|0|0|312785714|653000000|0|60839875300|45607106824|0|339612726|33.58|0|
2025-07-04 01:48:47|usa_2_0056|KHC|57|202503|202503|51|201209|202506|31.87|11.89|0|0|2.14|1.24|2.49|0.62|0.83|0.44|0|0|4.26|6.15|0|0|0|0|0|0|0|0|0|0|2016698113|2787000000|0|49768600900|30725800000|0|328590568|25.82|0|
2025-07-04 01:48:49|usa_2_0057|LEN.B|166|202503|202503|89|200212|202503|11.13|7.55|0|0|0.78|0.78|1.23|1.17|0.81|0.19|0|0|1.49|1.93|0|0|0|0|0|0|0|0|0|0|974547350|1446763000|0|29479820000|0|0|0||0|
2025-07-04 01:48:54|usa_2_0058|LGF.A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:55|usa_2_0059|LGF.B|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:56|usa_2_0060|LSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:57|usa_2_0061|LSXMA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:58|usa_2_0062|LSXMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:48:59|usa_2_0063|LULU|81|202503|202503|72|200706|202506|51.47|16.76|0|0|6.45|2.82|12.34|6.91|0.05|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|630676367|1325272000|0|28192650000|30987174105|0|965843137|247.37|0|
2025-07-04 01:49:04|usa_2_0064|LW|40|202412|202412|34|201609|202503|26.39|20.86|0|0|2.48|1.22|30.11|4.69|-12.12|2.6|0|0|1.38|2.69|0|0|0|0|0|0|0|0|0|0|276600000|67500000|0|11683538800|0|0|0||0|
2025-07-04 01:49:08|usa_2_0065|MIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:49:09|usa_2_0066|MTCH|130|202500|202500|39|201509|202506|92.32|16.09|0|0|5.52|2.55|2.6|4.81|0.95|-18.76|0|0|0.84|1.17|0|0|0|0|0|0|0|0|0|0|1266151438|414170000|0|10968102700|8079711250|0|136360006|32.5|0|
2025-07-04 01:49:13|usa_2_0067|NTNX|41|202503|202503|1|202503|202506|3635.75|3836.5|0|0|5.2|9.02|33.23|100.71|-0.78|-1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|986494744|1882469000|0|19681217800|20585277860|0|232290745|76.73|0|
2025-07-04 01:49:19|usa_2_0068|NVT|33|202503|202503|29|201803|202506|27.06|20.67|0|0|2.62|3.77|2.26|3.29|0.45|0.49|0|0|2.06|1.08|0|0|0|0|0|0|0|0|0|0|195696667|1343000000|0|12329853800|11909753772|0|128810936|72.34|0|
2025-07-04 01:49:25|usa_2_0069|NWS|55|202503|202503|48|201306|202506|42|39.07|0|0|1.12|1.78|1.11|2.32|0.2|0.24|0|0|1.19|0.6|0|0|0|0|0|0|0|0|0|0|1856326923|2095000000|0|19763496600|19038200160|0|24855580|33.6|0|
2025-07-04 01:49:27|usa_2_0070|NXPI|65|202503|202503|57|201103|202506|77.32|23.8|0|0|3.37|4.56|8.16|5.92|2.58|1.26|0|0|1.41|1.86|0|0|0|0|0|0|0|0|0|0|2082177419|3713000000|0|63568897200|53877701670|0|580412134|212.83|0|
2025-07-04 01:49:31|usa_2_0071|OKTA|38|202503|202503|2|202412|202506|896.93|157.25|0|0|17.97|6.63|21.33|2.64|0.97|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1591131722|2725000000|0|15314693700|17344313691|0|458025394|99.07|0|
2025-07-04 01:49:34|usa_2_0072|OMF|54|202503|202503|45|201403|202506|16.97|11.67|0|0|1.61|1.43|1.6|2|6.24|6.55|0|0|6.42|7.54|0|0|0|0|0|0|0|0|0|0|1703543608|963000000|0|27096888100|6583151504|0|49591350|55.19|0|
2025-07-04 01:49:38|usa_2_0073|OZK|113|202503|202503|110|199712|202506|14.51|7.43|0|0|5.07|3.19|2.24|0.95|0.92|0.13|0|0|1.98|3.58|0|0|0|0|0|0|0|0|0|0|1468735310|2828605000|0|3376557400|5351987914|0|30150609|47.06|0|
2025-07-04 01:49:42|usa_2_0074|PEN|43|202503|202503|39|201509|202506|610.14|241.25|0|0|10.59|8.15|9.84|8.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|215606707|378848000|0|9524139100|9892195764|0|137488693|255.72|0|
2025-07-04 01:49:45|usa_2_0075|PK|41|202503|202503|34|201612|202506|18.82|17.58|0|0|2.48|0.83|0.87|0.59|0.92|1.31|0|0|8.42|9.64|0|0|0|0|0|0|0|0|0|0|559657895|233000000|0|6346883200|2071745562|0|44571253|10.37|0|
2025-07-04 01:49:48|usa_2_0076|PS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:49:50|usa_2_0077|PSTG|45|202503|202503|11|202209|202506|378.91|153.76|0|0|4.26|5.93|8.48|14.95|0.56|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1075343833|1579084000|0|16823491200|18611165270|0|173579277|56.89|0|
2025-07-04 01:49:52|usa_2_0078|PYPL|45|202503|202503|40|201506|202506|43.4|16.46|0|0|6.15|2.35|6.28|3.53|0.36|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8769238095|11211000000|0|71764963400|72034820000|0|685774305|73.58|0|
2025-07-04 01:49:55|usa_2_0079|QRTEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:49:56|usa_2_0080|RIG|130|202503|202503|112|199309|202109|48.57|31.58|0|0|2.22|0.68|1.03|0.23|0.6|0.65|0|0|4.95|15.8|0|0|0|0|0|0|0|0|0|0|1250919953|263000000|0|8770806100|2287647285|0|111776789|2.59|0|
2025-07-04 01:50:01|usa_2_0081|RVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:02|usa_2_0082|SNDR|38|202503|202503|33|201703|202506|19.71|34.64|0|0|0.83|0.79|1.89|1.42|0.19|0.19|0|0|1.24|1.57|0|0|0|0|0|0|0|0|0|0|360545056|154300000|0|4670973300|4248573325|0|18103910|24.25|0|
2025-07-04 01:50:04|usa_2_0083|SPGI|165|202503|202503|138|199012|202506|39.68|41.08|0|0|4.36|11.29|75|4.85|5.11|0.34|0|0|1.88|0.71|0|0|0|0|0|0|0|0|0|0|963291124|1469000000|0|175986773600|161710773612|0|626256041|527.29|0|
2025-07-04 01:50:11|usa_2_0084|SQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:12|usa_2_0085|ST|67|202503|202503|61|201003|202506|88.13|35.83|0|0|2.49|1.14|3.87|1.49|1.72|1.12|0|0|1.11|1.65|0|0|0|0|0|0|0|0|0|0|658409719|588139000|0|6834480600|4127957130|0|44511431|28.27|0|
2025-07-04 01:50:15|usa_2_0086|STAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:16|usa_2_0087|SWCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:18|usa_2_0088|TCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:19|usa_2_0089|TEAM|43|202503|202503|3|201512|201609|704.17|929.55|0|0|19.53|10.56|95.87|38.48|0.47|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1479860275|2974451000|0|50689819900|52808056329|0|462229465|200.67|0|
2025-07-04 01:50:22|usa_2_0090|TPR|99|202503|202503|96|200106|202506|22.5|22.19|0|0|3.4|2.88|6.83|12.13|0.37|1.81|0|0|3.03|1.6|0|0|0|0|0|0|0|0|0|0|1163443172|1057000000|0|19763038100|17515341000|0|304702224|84.33|0|
2025-07-04 01:50:26|usa_2_0091|TRCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:28|usa_2_0092|TRU|48|202503|202503|38|201512|202506|117.91|47.77|0|0|5|4.15|5.45|4|1.97|1.17|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|401537778|612500000|0|22146931000|17521931000|0|187109588|89.81|0|
2025-07-04 01:50:31|usa_2_0093|TWLO|41|202503|202503|-173|202603|198200|0|0|0|0|11.26|4.28|6.89|2.32|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2414128921|2448077000|0|17111165200|18638787966|0|274128217|121.62|0|
2025-07-04 01:50:34|usa_2_0094|UAA|80|202503|202503|73|200603|202406|84.68|12.83|0|0|2.74|0.53|7.19|1.43|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|3038255300|2943615085|0|93512829|6.91|0|
2025-07-04 01:50:37|usa_2_0095|UNIT|38|202503|202503|35|201609|202506|210.69|16.23|0|0|2.31|0.85|0|0|-2.76|-2.45|0|0|10.34|12.17|0|0|0|0|0|0|0|0|0|0|118367436|91956000|0|6914511300|1006709696|0|8117719|4.22|0|
2025-07-04 01:50:42|usa_2_0096|UNVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:44|usa_2_0097|USFD|42|202503|202503|37|201603|202506|39.94|35.18|0|0|0.3|0.49|2.45|3.84|1.46|1.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|342456800|101000000|0|22786414500|17872551000|0|159240352|77.27|0|
2025-07-04 01:50:46|usa_2_0098|VER|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:48|usa_2_0099|VIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:49|usa_2_0100|VICI|30|202503|202503|30|201712|202506|23.11|13.12|0|0|11.53|8.88|7.45|1.3|0.61|0.63|0|0|4.7|5.27|0|0|0|0|0|0|0|0|0|0|605760742|334317000|0|51596740000|34669280361|0|189594625|32.81|0|
2025-07-04 01:50:53|usa_2_0101|VIRT|45|202503|202503|41|201503|202506|18.8|12.41|0|0|1.09|1.22|3.01|2.82|4.75|5.83|0|0|4.34|2.24|0|0|0|0|0|0|0|0|0|0|555007167|723650000|0|11006951000|3841069467|0|38374913|44.79|0|
2025-07-04 01:50:56|usa_2_0102|VSM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:50:57|usa_2_0103|VST|39|202503|202503|32|201706|202506|31.46|29.27|0|0|1.36|3.75|4.05|28.18|1.7|3.6|0|0|2.18|0.48|0|0|0|0|0|0|0|0|0|0|1014428571|561000000|0|85498313300|66323059440|0|1067446736|195.04|0|
2025-07-04 01:50:59|usa_2_0104|VVV|40|202503|202503|35|201609|202506|16.04|18.16|0|0|3.86|2.9|47.33|19.12|0.99|4.33|0|0|1.7|1.56|0|0|0|0|0|0|0|0|0|0|310658333|61900000|0|5769048700|4754829705|0|70250481|37.41|0|
2025-07-04 01:51:02|usa_2_0105|WBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:04|usa_2_0106|WELL|161|202503|202503|158|198512|202506|39.62|88.35|0|0|7.96|11.47|1.61|2.96|0.88|0.46|0|0|6.49|1.77|0|0|0|0|0|0|0|0|0|0|413366469|3501851000|0|113379203500|100214911343|0|509355597|153.73|0|
2025-07-04 01:51:10|usa_2_0107|WFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:11|usa_2_0108|WH|33|202503|202503|29|201803|202506|28.63|18.88|0|0|4.05|4.58|6.29|10.59|2.29|4.37|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|250633333|48000000|0|8783793500|6344925000|0|81787027|81.87|0|
2025-07-04 01:51:14|usa_2_0109|WLTW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:15|usa_2_0110|WP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:16|usa_2_0111|WRK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:19|usa_2_0112|WYND|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:22|usa_2_0113|XOG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:51:23|usa_2_0114|YUMC|33|202500|202500|31|201709|202506|28.77|19.14|0|0|2.08|1.55|4.12|2.93|0.03|0.02|0|0|0.98|1.75|0|0|0|0|0|0|0|0|0|0|2395305556|1992000000|0|15827163000|17145837300|0|100202066|45.75|0|
2025-07-04 01:51:26|usa_2_0115|ZBH|97|202503|202503|94|200112|202506|55.29|20.18|0|0|3.97|2.43|9.98|1.47|0.71|0.58|0|0|0.82|1.05|0|0|0|0|0|0|0|0|0|0|769479787|1384500000|0|24069775100|18273873618|0|201005657|92.34|0|
2025-07-04 01:51:32|usa_2_0116|ZG|61|202503|202503|38|201203|202109|891.82|149.79|0|0|8.28|7.13|5.03|3.49|0.3|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1547069483|1603000000|0|15569488200|16076711752|0|33385196|66.62|0|
2025-07-04 01:51:37|usa_2_0117|CPRI|56|202503|202503|48|201203|202403|19.5|25.45|0|0|2.35|0.45|5.81|5.42|0.67|4.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|363209764|166000000|0|3332084700|1983471588|0|51071796|16.82|0|
2025-07-04 01:51:40|usa_2_0118|LIN|137|202503|202503|132|199206|202506|24.64|33.11|0|0|2.84|6.62|4.51|5.64|1.18|0.63|0|0|1.61|1.27|0|0|0|0|0|0|0|0|0|0|917196970|5294000000|0|240888520900|221121812756|0|939343120|469.18|0|
2025-07-04 01:51:48|usa_2_0119|STX|91|202503|202503|88|200306|202506|15.59|18.92|0|0|1.32|3.47|8.38|103.18|1.51|-6.21|0|0|3.71|2.17|0|0|0|0|0|0|0|0|0|0|1707813187|814000000|0|33259367400|28926644982|0|604346660|136.31|0|
2025-07-04 01:51:52|usa_2_0120|TEL|76|202503|202503|72|200706|202506|32.65|36.59|0|0|2.02|3.2|2.75|4.14|0.39|0.46|0|0|1.95|1.63|0|0|0|0|0|0|0|0|0|0|1171095890|2554000000|0|53210498200|49467401056|0|272037071|166.48|0|
2025-07-04 01:51:56|usa_2_0121|UBER|29|202503|202503|7|202309|202506|56.15|16.34|0|0|4.38|4.33|7.88|8.72|0.65|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6628692308|6026000000|0|199509983700|191718602400|0|2161031474|91.65|0|
2025-07-04 01:51:59|usa_2_0122|BYND|30|202503|202503|-173|202603|198200|0|0|0|0|12.7|0.74|26.1|37.77|-0.36|-1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|317110643|102143000|0|1301848200|261318438|0|7075982|3.42|0|
2025-07-04 01:52:01|usa_2_0123|LYFT|29|202503|202503|2|202412|202506|133.07|105.07|0|0|3.08|1.12|8.35|7.96|1.12|1.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2137651154|2153995000|0|5497154400|6666712936|0|264861656|15.86|0|
2025-07-04 01:52:03|usa_2_0124|CGC|61|202500|202500|-173|202603|198200|0|0|0|0|26.29|0.71|2.62|0.7|0.4|0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|532289852|91863900|0|343009200|234428258|0|11782288|1.275|0|
2025-07-04 01:52:06|usa_2_0125|ACB|70|202503|202503|37|201603|202506|649.67|103.47|0|0|24.91|0.89|4.88|0.56|0.43|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91853021|96760800|0|199160900|223860672|0|5163311|3.98|0|
2025-07-04 01:52:09|usa_2_0126|CRON|43|202503|202503|31|201709|202506|96.45|13.5|0|0|97.29|5.83|4.59|0.68|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|645403360|837819000|0|-61015100|728418096|0|3458634|1.89|0|
2025-07-04 01:52:13|usa_2_0127|TRTC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:16|usa_2_0128|AXIM|53|202503|202503|-173|202603|198200|0|0|0|0|2134.31|19.55|39.95|8.99|-1.27|-0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|596369|7200|0|9345800|2096394|0|1076|0.0063|0|
2025-07-04 01:52:18|usa_2_0129|LBTYK|88|202503|202503|76|200603|202503|18.95|2.93|0|0|1.37|1.06|1.86|0.28|3.76|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2382138188|1982600000|0|11128837500|3519574734|0|14530080|10.14|0|
2025-07-04 01:52:23|usa_2_0130|LBTYA|88|202503|202503|81|200412|202503|45.25|2.82|0|0|0.78|1.03|1.02|0.27|3.76|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2382138188|1982600000|0|10969871300|3401561380|0|23001360|9.8|0|
2025-07-04 01:52:27|usa_2_0131|MELI|81|202503|202503|72|200706|202506|272.27|62.2|0|0|10.79|5.45|57.68|25.62|0.47|1.26|0|0|0.37|0.19|0|0|0|0|0|0|0|0|0|0|1142283793|3718000000|0|135103245600|132504245562|0|920637054|2613.63|0|
2025-07-04 01:52:31|usa_2_0132|CHKP|117|202503|202503|114|199612|202506|60.7|28.79|0|0|18.16|9.42|11.53|8.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1112461877|1462200000|0|22184890400|23976530625|0|156322358|221.25|0|
2025-07-04 01:52:35|usa_2_0133|ACA|31|202503|202503|27|201809|202506|25.45|55.36|0|0|1.36|1.66|1.37|1.75|0.24|0.69|0|0|0.34|0.23|0|0|0|0|0|0|0|0|0|0|141003448|167900000|0|5814705000|4293245916|0|19495054|88.02|0|
2025-07-04 01:52:38|usa_2_0134|ACIU|41|202503|202503|14|201609|202003|19.04|11.32|0|0|29.79|6.46|2.84|1.97|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|177063966|165284300|0|46478700|211763000|0|257929|2.105|0|
2025-07-04 01:52:41|usa_2_0135|AEGON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:42|usa_2_0136|AFIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:44|usa_2_0137|AGNCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:45|usa_2_0138|AHL|76|202503|202503|1|202503|202506|7.41|7.1|0|0|0.7|0.67|1.21|1.16|0.14|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3850493333|6117000000|0|-2226945600|2858523951|0|6364660|31.47|0|
2025-07-04 01:52:48|usa_2_0139|AINV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:49|usa_2_0140|APO|68|202503|202503|57|201103|202506|20.55|24.5|0|0|3.22|3.44|140.8|4.82|3.19|0.59|0|0|4.37|1.36|0|0|0|0|0|0|0|0|0|0|34587165250|216431000000|0|-110126246500|80927230401|0|421972203|141.87|0|
2025-07-04 01:52:52|usa_2_0141|AQNCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:52:53|usa_2_0142|ARCC|81|202503|202503|78|200512|202506|14.8|10.5|0|0|16.91|9.33|1.04|1.09|0.79|1.02|0|0|10.44|8.92|0|0|0|0|0|0|0|0|0|0|329091669|647000000|0|28213792300|14840887096|0|86795714|21.52|0|
2025-07-04 01:52:56|usa_2_0143|ARES|49|202503|202503|45|201403|202506|48.82|99.89|0|0|3.55|8.05|7.37|12.39|9.05|2.84|0|0|4.12|2.41|0|0|0|0|0|0|0|0|0|0|1102167783|1802811000|0|53184146600|37086225610|0|267941192|169.82|0|
2025-07-04 01:52:59|usa_2_0144|ATUS|37|202503|202503|26|201712|202406|73.59|204|0|0|1.05|0.11|7.5|28.6|-21.41|-46.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|369971529|279141000|0|25913469000|1010288160|0|7771575|2.16|0|
2025-07-04 01:53:01|usa_2_0145|AUB|116|202503|202503|113|199703|202506|16.94|14.24|0|0|3.68|3.33|1.37|1.34|0.71|0.13|0|0|2.68|4.3|0|0|0|0|0|0|0|0|0|0|927648647|2914012000|0|1961242700|2794570840|0|50934988|31.28|0|
2025-07-04 01:53:07|usa_2_0146|AUPH|104|202500|202500|56|201106|202506|62.95|27.09|0|0|564.69|4.44|4.01|2.93|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106795505|312901000|0|699030200|1044810995|0|11300370|7.585|0|
2025-07-04 01:53:13|usa_2_0147|AXGT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:15|usa_2_0148|AY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:17|usa_2_0149|BFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:18|usa_2_0150|BFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:22|usa_2_0151|BHC|125|202503|202503|112|199412|202212|89.79|8.97|0|0|5.93|0.23|8.6|20.64|-4.19|-18.18|0|0|6.52|0.72|0|0|0|0|0|0|0|0|0|0|491884975|1134000000|0|23602819600|2461133070|0|15420921|6.66|0|
2025-07-04 01:53:29|usa_2_0152|BPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:31|usa_2_0153|CBPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:32|usa_2_0154|CG|59|202503|202503|53|201203|202506|53.87|16.65|0|0|3.16|5.2|8.18|3.18|10.1|1.88|0|0|5.95|2.85|0|0|0|0|0|0|0|0|0|0|2813447368|1761200000|0|27248106800|17730117921|0|117656138|49.13|0|
2025-07-04 01:53:36|usa_2_0155|CHSINC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:37|usa_2_0156|CLB|121|202503|202503|118|199512|202506|55.68|21.03|0|0|3.51|1.14|51.1|2.15|3.98|0.49|0|0|1.49|0.32|0|0|0|0|0|0|0|0|0|0|26706235|22107000|0|652069600|538009344|0|5517372|11.52|0|
2025-07-04 01:53:42|usa_2_0157|CODI|76|202412|202412|71|200703|202412|90.15|41.96|0|0|0.95|0.22|76.85|0.55|0.71|1.37|0|0|8.33|15.55|0|0|0|0|0|0|0|0|0|0|82547724|59727000|0|2858605600|461949040|0|14635742|6.14|0|
2025-07-04 01:53:47|usa_2_0158|CORICVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:50|usa_2_0159|CPTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:53:52|usa_2_0160|CRSP|39|202503|202503|10|201912|202206|63.47|17.45|0|0|1491.75|20.96|4.11|2.21|-1.32|-1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1218274351|1855285000|0|2184808900|4039962902|0|111585608|46.78|0|
2025-07-04 01:53:54|usa_2_0161|CSIQ|85|202503|202503|74|200609|202503|24.43|24.29|0|0|0.74|0.11|1.76|0.25|1.89|2.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|556426838|1577275000|0|6579441000|710575042|0|12974667|10.61|0|
2025-07-04 01:53:58|usa_2_0162|CVET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:00|usa_2_0163|DB|97|202503|202503|94|200112|202506|295.93|19.13|0|0|1.12|1.68|0.67|0.62|3.75|1.64|0|0|2.88|2.78|0|0|0|0|0|0|0|0|0|0|164665423537|217930392500|0|-17058590700|56861760000|0|86734193|29.28|0|
2025-07-04 01:54:06|usa_2_0164|DBX|33|202503|202503|20|202006|202506|55.56|18.85|0|0|4.9|3.54|15.51|30.68|-5.42|-2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1244176667|1180000000|0|9051450900|8057896000|0|101087667|28.84|0|
2025-07-04 01:54:10|usa_2_0165|DCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:12|usa_2_0166|DD|165|202503|202503|137|199012|202503|20|44.33|0|0|1.1|2.3|1.16|1.26|0.76|0.31|0|0|6.96|2.3|0|0|0|0|0|0|0|0|0|0|2832850340|1762000000|0|34550825800|28704812115|0|181805653|68.59|0|
2025-07-04 01:54:19|usa_2_0167|DELL|40|202503|202503|36|201606|202506|14.53|19.98|0|0|0.39|0.93|32.57|4.75|1.34|-9.52|0|0|1.94|1.48|0|0|0|0|0|0|0|0|0|0|10083378378|7700000000|0|104905336300|85626073728|0|803310160|125.28|0|
2025-07-04 01:54:22|usa_2_0168|ELAN|31|202503|202503|26|201812|202506|86.95|19.3|0|0|2.58|1.52|1.45|1.06|0.7|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|480137931|487000000|0|10741855800|6707152984|0|80782007|13.51|0|
2025-07-04 01:54:25|usa_2_0169|ENBCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:27|usa_2_0170|ESTC|32|202503|202503|4|202312|202412|198.74|201.09|0|0|13.03|6.1|22.18|9.93|1.12|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|685137483|1397260000|0|8058507600|9207920025|0|192529991|87.25|0|
2025-07-04 01:54:32|usa_2_0171|ESV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:34|usa_2_0172|ETP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:35|usa_2_0173|ETRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:37|usa_2_0174|FOMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:38|usa_2_0175|GMLP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:39|usa_2_0176|GMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:40|usa_2_0177|HEIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:42|usa_2_0178|HILCOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:44|usa_2_0179|HMLP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:45|usa_2_0180|INTNED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:46|usa_2_0181|JECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:48|usa_2_0182|JHG|36|202503|202503|33|201703|202506|18.59|14.91|0|0|2.36|2.29|8.21|1.26|0.07|0.08|0|0|4.8|4.18|0|0|0|0|0|0|0|0|0|0|1251931944|2181800000|0|4799946500|5785522416|0|48180713|36.72|0|
2025-07-04 01:54:51|usa_2_0183|JWA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:52|usa_2_0184|KKR|65|202503|202503|56|201106|202506|28.92|55.07|0|0|5.61|7.87|2.25|4.57|2.04|1.82|0|0|3.6|0.56|0|0|0|0|0|0|0|0|0|0|16269032645|118613045000|0|89100973600|108899486780|0|434505937|122.6|0|
2025-07-04 01:54:55|usa_2_0185|KSHB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:54:57|usa_2_0186|KTB|29|202503|202503|25|201903|202506|28.69|15.91|0|0|1.07|1.4|17.95|8.45|1.91|1.72|0|0|4.25|3.17|0|0|0|0|0|0|0|0|0|0|183949000|356710000|0|4034314500|3646884438|0|42125131|65.79|0|
2025-07-04 01:54:59|usa_2_0187|LENB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:00|usa_2_0188|LGFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:02|usa_2_0189|LGFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:03|usa_2_0190|MVC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:04|usa_2_0191|NGL|62|202503|202503|32|201109|201909|1747.84|5.24|0|0|0.15|0.17|161.98|0.87|479.46|-281.87|0|0|15.62|38.03|0|0|0|0|0|0|0|0|0|0|15800186|5649000|0|3571664800|563694656|0|1839563|4.27|0|
2025-07-04 01:55:07|usa_2_0192|NGLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:08|usa_2_0193|NSUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:10|usa_2_0194|OAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:11|usa_2_0195|PRE|17|202503|202503|-173|202603|198200|0|0|0|0|3.05|2.45|0.72|0.65|0.02|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102745186|58528000|0|46108300|104402340|0|533880|8.01|0|
2025-07-04 01:55:13|usa_2_0196|PRQR|47|202503|202503|-173|202603|198200|0|0|0|0|25.73|9.17|3.94|2.5|0.18|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107260620|143315600|0|75568900|213846290|0|625690|2.03|0|
2025-07-04 01:55:16|usa_2_0197|PRUFIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:17|usa_2_0198|PSEC|84|202503|202503|77|200506|202409|35.07|22.13|0|0|12.69|21.6|0.88|0.44|0.58|0.62|0|0|11.86|19.28|0|0|0|0|0|0|0|0|0|0|107200827|52198000|0|3398128600|1404661416|0|11067886|3.14|0|
2025-07-04 01:55:20|usa_2_0199|QURE|50|202503|202503|4|202106|202206|3.56|2.68|0|0|73.04|35.08|7.95|23.11|0.19|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|290163131|409011000|0|421104700|777812670|0|19540037|14.22|0|
2025-07-04 01:55:22|usa_2_0200|QVCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:23|usa_2_0201|REZI|32|202503|202503|26|201812|202506|24.34|69.47|0|0|0.48|0.47|1.26|1.15|0.65|0.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|372310345|577000000|0|5189232800|3300999390|0|22108583|22.23|0|
2025-07-04 01:55:25|usa_2_0202|SANTAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:27|usa_2_0203|SBBP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:28|usa_2_0204|SEDG|44|202503|202503|35|201506|202403|65.18|157.73|0|0|3.83|1.18|7.22|1.88|0.3|1.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522129071|651631000|0|1137936700|1103439165|0|123330456|18.93|0|
2025-07-04 01:55:30|usa_2_0205|SFIX|35|202503|202503|8|201803|202003|88.11|68.76|0|0|1.36|0.4|6.67|2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254770906|234220000|0|274677700|522001200|0|9233686|4|0|
2025-07-04 01:55:32|usa_2_0206|SGYPQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:33|usa_2_0207|SITC|129|202503|202503|126|199312|202506|6.73|1.1|0|0|0.96|3.46|0.32|1.14|1.3|0.58|0|0|6.42|3.2|0|0|0|0|0|0|0|0|0|0|104395753|58155000|0|915307200|590387655|0|12814049|11.31|0|
2025-07-04 01:55:39|usa_2_0208|SLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:40|usa_2_0209|SNAP|37|202503|202503|-173|202603|198200|0|0|0|0|14.87|2.51|12.97|6.02|1.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2839784382|3206890000|0|14310236800|14033162624|0|249387758|8.32|0|
2025-07-04 01:55:42|usa_2_0210|SPLP|57|202503|202503|50|201212|202506|48.16|3.64|0|0|0.5|0.47|0.82|0.67|0|0|0|0|4.59|5.47|0|0|0|0|0|0|0|0|0|0|321285389|341720000|0|563691500|787878475|0|87507|41.15|0|
2025-07-04 01:55:45|usa_2_0211|SSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:46|usa_2_0212|TA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:47|usa_2_0213|TGP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:48|usa_2_0214|TOO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:55:49|usa_2_0215|TVA|1|202503||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|336250|602500|0|302076700|302400000|0|1193714|10.08|0|
2025-07-04 01:55:51|usa_2_0216|URGN|36|202503|202503|-173|202603|198200|0|0|0|0|35.12|6.96|8.56|17.4|-1.88|-2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128343545|195890000|0|562040400|635743822|0|72519683|13.79|0|
2025-07-04 01:55:53|usa_2_0217|XENE|47|202503|202503|4|201409|201509|38.93|37.14|0|0|44.69|172.01|3.73|3.51|0.17|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|264583267|549629000|0|1918890900|2463784488|0|37715576|32.17|0|
2025-07-04 01:55:56|usa_2_0218|SNAP|37|202503|202503|-173|202603|198200|0|0|0|0|14.87|2.51|12.97|6.02|1.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2839784382|3206890000|0|14310236800|14033162624|0|249387758|8.32|0|
2025-07-04 01:55:59|usa_2_0219|SPOT|33|202503|202503|4|202406|202506|104.22|127.28|0|0|4.23|9.28|23.52|22.74|0.97|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3542944225|8564477300|0|152328879700|159103183170|0|1402811837|775.9|0|
2025-07-04 01:56:01|usa_2_0220|SINA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:56:02|usa_2_0221|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0|0|1.46|1.56|17.44|330.79|-4.34|60.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2252226500|7158680000|0|35504342600|34247985444|0|463334068|147.78|0|
2025-07-04 01:56:05|usa_2_0222|ZM|29|202503|202503|25|201903|202506|4194.22|23.61|0|0|25.2|5.26|21.68|2.67|-2|-2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4529170308|7792823000|0|15681845300|23848646773|0|224245027|78.61|0|
2025-07-04 01:56:07|usa_2_0223|PTON|27|202503|202503|3|202009|202106|217.8|151.42|0|0|4.04|1|17.66|119.92|1.46|-3.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1189991667|914300000|0|3211307800|2624640817|0|100659413|6.59|0|
2025-07-04 01:56:09|usa_2_0224|WORK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:56:10|usa_2_0225|PINS|29|202503|202503|16|202106|202506|131.81|13.04|0|0|10.97|6.61|8.64|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2154755538|2615223000|0|21567383100|24166962694|0|384277273|35.74|0|
2025-07-04 01:56:12|usa_2_0226|CRWD|29|202503|202503|4|202312|202412|611.27|778.18|0|0|30.83|30.83|33.7|37.13|0.51|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2257074231|4614153000|0|119822371000|128024036000|0|2055299915|514|0|
2025-07-04 01:56:14|usa_2_0227|MDB|35|202503|202503|-173|202603|198200|0|0|0|0|19.04|7.76|74.45|5.7|-108.87|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1259464121|2453938000|0|14250916300|17273902962|0|568157265|211.39|0|
2025-07-04 01:56:16|usa_2_0228|SHOP|45|202503|202503|19|202009|202506|273.82|92.37|0|0|22.13|15.86|13.48|13.43|0.1|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3345721048|5514000000|0|143851322600|148411756296|0|1430923541|114.42|0|
2025-07-04 01:56:19|usa_2_0229|NET|27|202503|202503|-173|202603|198200|0|0|0|0|31.9|36.15|32.03|45.32|1.34|0.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1331280320|1914874000|0|63992013900|64603401470|0|657112512|186.43|0|
2025-07-04 01:56:21|usa_2_0230|LVGO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:56:22|usa_2_0231|MRNA|30|202503|202503|10|202103|202309|39.25|38.11|0|0|92.09|3.32|6.54|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5770231607|5975000000|0|4389680200|10361485680|0|327884848|26.8|0|
2025-07-04 01:56:24|usa_2_0232|CODX|37|202503|202503|10|202006|202212|16.47|5.36|0|0|263.77|2.34|12.86|0.18|2.13|-1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36992138|21478900|0|-12528300|8812808|0|161919|0.2625|0|
2025-07-04 01:56:26|usa_2_0233|ALT|79|202503|202503|1|200606|200609|122.79|117.34|0|0|868.11|27832.02|4.22|4.1|0.23|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57628222|149826000|0|409001200|559565345|0|21894879|7.19|0|
2025-07-04 01:56:29|usa_2_0234|ADPT|29|202503|202503|-173|202603|198200|0|0|0|0|22.74|8.31|5.78|8.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|442202500|193424000|0|1424286900|1617912855|0|15399254|10.65|0|
2025-07-04 01:56:31|usa_2_0235|BNTX|27|202503|202503|14|202012|202406|134.12|171.13|0|0|22.41|8.52|6.56|1.23|0.06|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8424927368|15271459800|0|10308815400|25263152586|0|116699338|105.09|0|
2025-07-04 01:56:33|usa_2_0236|VIR|27|202503|202503|5|202112|202303|5.29|6.04|0|0|595.87|50.41|3.67|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1091193920|801662000|0|-73147700|727595699|0|7442476|5.27|0|
2025-07-04 01:56:35|usa_2_0237|GHG|30|202412|202412|29|201803|202506|26.72|12.8|0|0|6.27|1.11|3.48|1.04|0.12|0.18|0|0|6.86|4.9|0|0|0|0|0|0|0|0|0|0|188884685|204139900|0|43316600|207668365|0|31572|2.0455|0|
2025-07-04 01:56:37|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|0|0|3.51|2.09|2.87|2.24|0.34|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|807731279|1021176000|0|8117965100|7581342800|0|147734684|81.59|0|
2025-07-04 01:56:39|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|0|0|2.14|0.71|18.3|1.7|-6.01|0.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102404786|93167000|0|129593000|158520564|0|1236730|3.195|0|
2025-07-04 01:56:42|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:56:43|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|0|0|19.75|7.91|21.42|13.84|0.56|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|863858016|2701400000|0|33968963700|34227063675|0|276724672|87.29|0|
2025-07-04 01:56:46|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0|0|0.75|0.72|3.94|1.94|1.19|1.33|0|0|1.8|3.08|0|0|0|0|0|0|0|0|0|0|309759722|287500000|0|5824951000|3632969080|0|53481867|55.24|0|
2025-07-04 01:56:51|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0|0|0.44|0.09|2.43|0.7|0.41|0.33|0|0|3.51|3.54|0|0|0|0|0|0|0|0|0|0|460862097|185000000|0|622393900|545243433|0|8246983|18.13|0|
2025-07-04 01:56:56|russ2000_0007|JBLU|92|202503|202503|83|200212|202309|125.1|57.5|0|0|0.94|0.16|1.72|0.61|1.31|3.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1207149065|3502000000|0|6485031400|1513031373|0|105167594|4.27|0|
2025-07-04 01:56:59|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|0|0|0.51|0.76|2.04|2.06|2.77|1.81|0|0|1.72|1.99|0|0|0|0|0|0|0|0|0|0|60167129|129000000|0|11980351400|6357963101|0|67530785|21.07|0|
2025-07-04 01:57:03|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|0|0|1.5|0.77|3.58|2.26|0.19|0.9|0|0|0.93|1.79|0|0|0|0|0|0|0|0|0|0|114526330|108059000|0|5340469900|3955699800|0|29510550|70.2|0|
2025-07-04 01:57:07|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|0|0|7.95|5.93|4.88|3.68|0.04|0.02|0|0|1.03|0.99|0|0|0|0|0|0|0|0|0|0|193845292|200447000|0|5124224500|5324671456|0|52285213|31.72|0|
2025-07-04 01:57:11|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|0|0|4.32|3.47|2.67|2.96|0.93|1.01|0|0|0.92|1.23|0|0|0|0|0|0|0|0|0|0|221470043|515000000|0|26603250800|20024928000|0|89444911|81.27|0|
2025-07-04 01:57:14|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|0|0|4.22|2.24|5.2|5.94|1.6|6.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|804766272|4438800000|0|6093887800|5030013026|0|74938710|146.89|0|
2025-07-04 01:57:17|russ2000_0014|ISBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:57:18|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:57:19|russ2000_0017|TYL|148|202503|202503|142|198912|202506|70.74|85.81|0|0|7.57|11.36|4.76|7.28|0.35|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92225231|807403000|0|25356298700|25558933068|0|157934394|592.84|0|
2025-07-04 01:57:24|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|0|0|2.68|4.28|3.51|3.51|0.37|0.31|0|0|1.18|0.95|0|0|0|0|0|0|0|0|0|0|124938231|171701000|0|25515345900|23613866220|0|142579498|240.22|0|
2025-07-04 01:57:28|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|0|0|4.98|4.21|1.71|1.43|1.19|1.38|0|0|6.08|6.34|0|0|0|0|0|0|0|0|0|0|23949643|20107000|0|6816564400|3351831554|0|28915481|31.09|0|
2025-07-04 01:57:31|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.48|0|0|1.17|1.96|3.08|3.93|1.04|0.96|0|0|0.47|0.16|0|0|0|0|0|0|0|0|0|0|250418087|258997000|0|5675428700|4820651940|0|29740290|121.62|0|
2025-07-04 01:57:36|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|0|0|2.48|0.82|1.12|0.6|0.77|0.99|0|0|4.56|7.44|0|0|0|0|0|0|0|0|0|0|425925383|347526000|0|3375403000|1092352254|0|12962486|7.19|0|
2025-07-04 01:57:38|russ2000_0023|HEI|165|202503|202503|126|199312|202506|36.65|75.76|0|0|4.04|11.02|4.49|11.37|0.3|0.57|0|0|0.27|0.07|0|0|0|0|0|0|0|0|0|0|47735053|242309000|0|46906272400|45102065760|0|168221126|324.27|0|
2025-07-04 01:57:44|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|0|0|6.56|11.64|17.28|46.15|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|116517782|205873000|0|11783518100|11989351556|0|175365024|197.47|0|
2025-07-04 01:57:48|russ2000_0027|WST|164|202503|202503|138|199012|202506|38.6|33.88|0|0|2.84|5.54|3.85|5.86|0.45|0.08|0|0|1.22|0.38|0|0|0|0|0|0|0|0|0|0|170831973|404200000|0|15518173500|15709840000|0|141024820|218.8|0|
2025-07-04 01:57:54|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.24|26.14|0|0|1.62|1.5|7.4|1.44|-96.61|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|279771160|181319000|0|1960675000|1291415880|0|44059644|21.435|0|
2025-07-04 01:57:57|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|0|0|1.86|4.07|3.15|2.34|0.45|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|170447059|461500000|0|26515988000|24002645658|0|184595300|512.31|0|
2025-07-04 01:58:00|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0|0|0.79|1|1.27|1.24|0.25|0.45|0|0|2.74|3.67|0|0|0|0|0|0|0|0|0|0|1322215859|2107900000|0|6431640000|6335448000|0|72151540|61.39|0|
2025-07-04 01:58:04|russ2000_0034|AZPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:58:05|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|20.97|0|0|2.51|2.08|3.84|6.8|1.19|3.01|0|0|2.38|5.41|0|0|0|0|0|0|0|0|0|0|238703823|467034000|0|8681147800|6123058620|0|152504917|163.99|0|
2025-07-04 01:58:09|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:58:10|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|0|0|7.6|8.98|2.57|3.41|0.91|1.18|0|0|4.37|4.78|0|0|0|0|0|0|0|0|0|0|15901207|10751000|0|13095812000|9686608500|0|74342547|42.5|0|
2025-07-04 01:58:13|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|0|0|5.98|5.63|1.72|0.85|0.21|0.43|0|0|2.68|3.39|0|0|0|0|0|0|0|0|0|0|595455056|2030482000|0|4428752600|6690935968|0|47503303|70.24|0|
2025-07-04 01:58:17|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|0|0|1.08|0.28|5.36|171.94|1.46|-1.76|0|0|2.13|8.64|0|0|0|0|0|0|0|0|0|0|42617978|15780000|0|2089660800|384569304|0|19916822|20.37|0|
2025-07-04 01:58:22|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|0|0|0.83|0.3|1.58|0.65|0.84|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|75558198|16400000|0|2458315000|1049832000|0|12235739|20.83|0|
2025-07-04 01:58:25|russ2000_0042|NBIX|115|202503|202503|113|199703|202506|190.72|43.45|0|0|24.89|5.49|9.27|4.94|0.5|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|348710948|943500000|0|11580622000|12435542358|0|119454125|125.69|0|
2025-07-04 01:58:30|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|0|0|6.78|2.62|2.17|1.06|0.42|0.36|0|0|1.9|3.76|0|0|0|0|0|0|0|0|0|0|330793963|1816000000|0|56077610800|42762803915|0|379670192|148.85|0|
2025-07-04 01:58:32|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|0|0|1.56|5.81|2.08|7.2|0.39|0.37|0|0|1.17|0.18|0|0|0|0|0|0|0|0|0|0|120201708|226459000|0|19145277500|18431086155|0|187351450|488.55|0|
2025-07-04 01:58:37|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|127738|26.5048|0|
2025-07-04 01:58:38|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|0|0|0.69|0.93|0.75|1.51|0.87|1.74|0|0|1.83|1.73|0|0|0|0|0|0|0|0|0|0|12567805882|8839700000|0|-707143500|3742025494|0|25431972|37.46|0|
2025-07-04 01:58:42|russ2000_0048|DAN|163|202503|202503|65|200803|202406|25.74|134.67|0|0|0.34|0.25|1.91|1.81|1.47|2.01|0|0|1.91|2.34|0|0|0|0|0|0|0|0|0|0|529926277|507000000|0|5012684600|2490460758|0|31288021|17.09|0|
2025-07-04 01:58:47|russ2000_0050|SF|164|202500|202500|142|198912|202506|41.57|20.87|0|0|1.17|2.43|1.44|2.31|1.03|0.12|0|0|1.25|1.61|0|0|0|0|0|0|0|0|0|0|1245797438|3032092000|0|9357432500|11251939900|0|70435086|109.16|0|
2025-07-04 01:58:52|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.84|575.85|0|0|10.32|17.13|7.23|14.23|0.29|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|674550362|920437000|0|18927873800|19393499334|0|259048810|230.34|0|
2025-07-04 01:58:55|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0|0|0.33|0.04|2.5|0.87|0.84|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19667054|52000000|0|3310429100|1406829000|0|29938822|23.215|0|
2025-07-04 01:58:59|russ2000_0054|TEN|93|202503|202503|90|200212|202506|11.58|4.35|0|0|1.14|0.77|0.61|0.36|1.25|0.98|0|0|5.22|7.7|0|0|0|0|0|0|0|0|0|0|208307165|349578000|0|1981274900|578148644|0|7366287|19.19|0|
2025-07-04 01:59:02|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|0|0|3.83|5.93|1.83|1.3|0.37|0.13|0|0|1.21|1.87|0|0|0|0|0|0|0|0|0|0|3097653465|6092021000|0|968572500|6687000960|0|54363396|27.84|0|
2025-07-04 01:59:06|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:59:07|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|0|0|1.32|0.34|6.21|1.14|-19.35|2.4|0|0|4.3|7.54|0|0|0|0|0|0|0|0|0|0|78576565|30316000|0|2173883800|711813400|0|6532759|15.91|0|
2025-07-04 01:59:13|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.31|0|0|0.45|1.21|2.75|5.48|0.69|0.72|0|0|0.77|0.39|0|0|0|0|0|0|0|0|0|0|89653787|326662000|0|21178399500|19189832318|0|235672657|516.98|0|
2025-07-04 01:59:17|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|0|0|7.74|6.84|1.42|1.91|1|1.2|0|0|7.42|5.94|0|0|0|0|0|0|0|0|0|0|85614843|20572000|0|7193399900|4431628464|0|42326686|58.26|0|
2025-07-04 01:59:21|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|0|0|12.35|10.3|8.37|6.12|0|0|0|0|0.91|1.35|0|0|0|0|0|0|0|0|0|0|245652732|555080000|0|7687043600|8257398336|0|119090914|219.78|0|
2025-07-04 01:59:24|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.5|0|0|1.15|0.37|3.86|1.21|0.23|0.07|0|0|2.73|4.86|0|0|0|0|0|0|0|0|0|0|336396571|87853000|0|1808542100|1782780573|0|88225771|10.29|0|
2025-07-04 01:59:28|russ2000_0063|SXT|165|202503|202503|139|199009|202506|23.7|31.75|0|0|1.67|2.67|3.11|3.82|0.7|0.64|0|0|2.25|1.66|0|0|0|0|0|0|0|0|0|0|14919953|32574000|0|4852337500|4182942456|0|30805191|98.52|0|
2025-07-04 01:59:34|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|0|0|2.52|1.91|1.33|0.96|0.88|0.41|0|0|6.17|4.14|0|0|0|0|0|0|0|0|0|0|263148446|72334000|0|2780548300|1743214650|0|22314611|8.7|0|
2025-07-04 01:59:37|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|0|0|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|180555862|187464000|0|9107912000|8033902370|0|120341869|135.98|0|
2025-07-04 01:59:40|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:59:41|russ2000_0069|BLUE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:59:42|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|0|0|3.37|4.31|1.47|1.07|0.45|0.52|0|0|0.79|2.74|0|0|0|0|0|0|0|0|0|0|2519154071|5526929000|0|1747935700|5086758808|0|48294891|36.02|0|
2025-07-04 01:59:46|russ2000_0072|JCOM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 01:59:47|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|0|0|1.85|4.45|2.71|6.18|0.46|0.39|0|0|1.34|0.45|0|0|0|0|0|0|0|0|0|0|87115851|364141000|0|14702533300|14602462200|0|130716464|245.09|0|
2025-07-04 01:59:51|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|0|0|0.92|0.82|2.37|4.72|0.72|2.29|0|0|1.28|2.21|0|0|0|0|0|0|0|0|0|0|99536324|106500000|0|2079777300|1465277328|0|22369901|18.08|0|
2025-07-04 01:59:56|russ2000_0077|WBS|153|202503|202503|133|199203|202506|15.34|12.09|0|0|2.82|3.36|1.31|0.98|1.58|0.41|0|0|2.56|2.98|0|0|0|0|0|0|0|0|0|0|1091136931|2518282000|0|10331031200|9205248780|0|74617414|54.6|0|
2025-07-04 02:00:01|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|0|0|2.55|2.44|22.21|1.76|0.44|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|349064957|421400000|0|2853501100|2460292268|0|28197962|63.32|0|
2025-07-04 02:00:05|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|0|0|3.32|0.87|1.11|0.43|0.6|0.85|0|0|2.85|0.42|0|0|0|0|0|0|0|0|0|0|118418902|208070000|0|3257227500|1124827584|0|22162013|9.51|0|
2025-07-04 02:00:08|russ2000_0083|WSO|163|202500|202500|131|199209|202506|23.78|35.56|0|0|0.87|2.27|3.31|6.95|0.42|0.01|0|0|2.13|2.43|0|0|0|0|0|0|0|0|0|0|54247511|431823000|0|18486603600|18498720200|0|147877614|457|0|
2025-07-04 02:00:13|russ2000_0084|BERY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:00:14|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|0|0|2.08|3.41|1.57|1.86|0.97|1.03|0|0|3.64|2.95|0|0|0|0|0|0|0|0|0|0|103002496|634495000|0|9002197100|6236632090|0|59330625|115.45|0|
2025-07-04 02:00:19|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|0|0|1.4|2.11|9.41|9.13|1.19|0.83|0|0|1.36|1.61|0|0|0|0|0|0|0|0|0|0|25641294|71644000|0|11800413100|10976991060|0|200650081|291.48|0|
2025-07-04 02:00:23|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|0|0|7.35|2.85|1.27|0.57|0.98|1.99|0|0|8.12|7.11|0|0|0|0|0|0|0|0|0|0|236144210|673482000|0|11460524000|2702677500|0|38042296|4.5|0|
2025-07-04 02:00:26|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|0|0|1.14|1.32|2.76|2.45|1.61|1.25|0|0|9.98|26.68|0|0|0|0|0|0|0|0|0|0|79262379|64822000|0|4907801100|3381869330|0|63000368|23.95|0|
2025-07-04 02:00:31|russ2000_0089|SUI|128|202503|202503|126|199312|202506|143.73|204.02|0|0|5.11|5.41|6.22|2.33|4.22|1.06|0|0|5.82|2.94|0|0|0|0|0|0|0|0|0|0|74905773|97400000|0|23452094800|16138656716|0|102351875|126.49|0|
2025-07-04 02:00:35|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|0|0|4005.6|3.8|7.18|4.97|-0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271807263|681577000|0|3069003200|3795204360|0|56827199|22.71|0|
2025-07-04 02:00:39|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|0|0|2.1|0.63|2.46|0.65|1.14|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87174127|91236000|0|4224196700|2050917334|0|43909642|22.69|0|
2025-07-04 02:00:41|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|0|0|0.73|1.59|1.61|3.11|1.09|0.64|0|0|1.4|0.63|0|0|0|0|0|0|0|0|0|0|83390782|62124000|0|6809594500|5704898280|0|35855164|180.97|0|
2025-07-04 02:00:46|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|0|0|0.91|0.95|2.05|1.7|0.63|0.58|0|0|0.95|1.15|0|0|0|0|0|0|0|0|0|0|251985430|343131000|0|4012993000|3240671004|0|44672799|83.97|0|
2025-07-04 02:00:49|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|0|0|4.53|24.7|7.62|90.9|0.5|-2.25|0|0|0.21|0.05|0|0|0|0|0|0|0|0|0|0|125548192|146641000|0|46877191900|44514116328|0|632773092|1827.96|0|
2025-07-04 02:00:54|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|0|0|8.55|1.66|9.67|1.43|0.81|0.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254731164|493626000|0|1229771700|1139497308|0|19393160|24.62|0|
2025-07-04 02:00:57|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0|0|0.4|1.5|2.25|7.36|0.4|0.08|0|0|0.46|0.21|0|0|0|0|0|0|0|0|0|0|325311624|576702000|0|21384241700|24246938123|0|240153557|534.89|0|
2025-07-04 02:01:01|russ2000_0098|UMPQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:02|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|0|0|2.5|1.17|5.02|3.32|0.63|1.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|570712124|2093900000|0|4515814900|4384147686|0|45169061|101.38|0|
2025-07-04 02:01:06|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|0|0|2.38|0.35|13.75|28.22|0.68|-2.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119860850|182997000|0|2568472600|1143080352|0|10184630|45.96|0|
2025-07-04 02:01:09|russ2000_0101|LTM|109|202503|202503|106|199812|202506|448.22|12.14|0|0|13.43|0.95|250.76|12.93|2.71|3.25|0|0|1.72|3.94|0|0|0|0|0|0|0|0|0|0|1038981357|2206366000|0|12130503200|12282176096|0|35079359|40.64|0|
2025-07-04 02:01:13|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|0|0|24.88|1.46|81.93|0.78|0.78|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73583077|435999000|0|1026280100|886520976|0|4339587|1.32|0|
2025-07-04 02:01:17|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.27|0|0|1.46|1.24|1.39|1.15|1.02|1.23|0|0|3.75|5.03|0|0|0|0|0|0|0|0|0|0|78290000|11000000|0|9129045700|4408602858|0|41233422|40.26|0|
2025-07-04 02:01:20|russ2000_0107|RH|90|202503|202503|51|201209|202506|77.8|49.21|0|0|2.01|1.26|41.66|8.49|-0.41|-23.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|228862294|46084000|0|6401302500|3872007750|0|311930040|206.7|0|
2025-07-04 02:01:23|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.09|0|0|0.93|1.05|2.33|2.08|0.22|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|471664619|1100705000|0|9401145800|9439993470|0|364781516|63.1|0|
2025-07-04 02:01:27|russ2000_0110|CLNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:28|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.2|0|0|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73270632|189322000|0|3944544500|606279080|0|8865956|15.29|0|
2025-07-04 02:01:31|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:32|russ2000_0116|ABMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:33|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|42.78|0|0|2.47|1.42|1.18|1|0.68|0.7|0|0|4.8|4.86|0|0|0|0|0|0|0|0|0|0|98274746|100621000|0|2589720200|1577133498|0|21071573|7.62|0|
2025-07-04 02:01:36|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|0|0|113.4|192.78|5.13|2.08|0.08|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|111311849|673291000|0|794684800|1459788558|0|27421137|21.99|0|
2025-07-04 02:01:41|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:42|russ2000_0120|CBRL|165|202503|202503|142|198912|202506|29.41|25.96|0|0|1.39|0.43|4.71|3.18|1.21|1.04|0|0|2.33|1.49|0|0|0|0|0|0|0|0|0|0|69117718|9814000|0|1992193300|1491220990|0|80657813|66.97|0|
2025-07-04 02:01:47|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.69|0|0|0.8|1.11|1.47|1.51|1.53|1.41|0|0|3.96|3.33|0|0|0|0|0|0|0|0|0|0|69042680|406295000|0|10132236000|5349436973|0|37326234|74.39|0|
2025-07-04 02:01:51|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.06|0|0|2.17|2.86|2.51|3.91|0.69|0.83|0|0|1.06|1.44|0|0|0|0|0|0|0|0|0|0|1849518708|1728115000|0|8976927100|8869209908|0|42335818|268.58|0|
2025-07-04 02:01:54|russ2000_0125|HMHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:01:55|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|0|0|1.94|0.37|2.55|0.38|0.53|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|225648287|1612105000|0|7206281400|1901071840|0|65549877|14.6|0|
2025-07-04 02:01:58|russ2000_0128|NJR|164|202503|202503|139|199009|202506|19.44|10.75|0|0|0.91|2.16|2.24|1.79|1.08|1.31|0|0|4.35|4.02|0|0|0|0|0|0|0|0|0|0|20276158|83708000|0|7658507100|4495562532|0|27724588|44.82|0|
2025-07-04 02:02:04|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.55|0|0|4.51|4.69|1.68|0.97|0.72|0.1|0|0|3.93|4.06|0|0|0|0|0|0|0|0|0|0|1453820532|2863752000|0|2862102200|5198371564|0|27248820|36.43|0|
2025-07-04 02:02:08|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.47|0|0|10.43|9.39|8.88|2.32|1.06|0.89|0|0|7.39|5.09|0|0|0|0|0|0|0|0|0|0|54833829|135004000|0|4508038400|3274162244|0|22963176|70.12|0|
2025-07-04 02:02:13|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.9|0|0|2.57|2.67|17.94|11.71|4.36|6.35|0|0|3.93|4.44|0|0|0|0|0|0|0|0|0|0|124485804|413858000|0|9606643100|5920278936|0|77353958|98.67|0|
2025-07-04 02:02:16|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:02:17|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.12|0|0|0.87|0.94|3.46|2.85|0.4|0.5|0|0|2.32|2.7|0|0|0|0|0|0|0|0|0|0|46271163|27500000|0|2666961800|2289461786|0|14538480|49.18|0|
2025-07-04 02:02:22|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:02:23|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|0|0|8.05|4.45|1.65|1.05|0.79|0.93|0|0|6.73|8.17|0|0|0|0|0|0|0|0|0|0|16359758|25722000|0|10226046500|5566799732|0|56101739|15.86|0|
2025-07-04 02:02:27|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.7|0|0|0.83|0.92|1.21|1.61|1.67|1.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|647312281|617600000|0|12508720600|6074998958|0|61610745|109.03|0|
2025-07-04 02:02:30|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.92|0|0|0.65|0.36|1.9|1.15|0.91|1.51|0|0|4.1|3.98|0|0|0|0|0|0|0|0|0|0|149822667|174000000|0|5206976200|2313076213|0|36562566|20.09|0|
2025-07-04 02:02:34|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.29|29.79|0|0|1.79|2.35|4.65|9.28|0.15|0.05|0|0|1.76|1.37|0|0|0|0|0|0|0|0|0|0|118768120|221085000|0|12227441000|12449271480|0|195589972|187.41|0|
2025-07-04 02:02:37|russ2000_0145|INFN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:02:38|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.56|0|0|2.75|2.83|4.33|3.15|2.86|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102244886|230057000|0|5293267200|4833097203|0|31616471|45.91|0|
2025-07-04 02:02:42|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.42|13.24|0|0|1.89|2.07|1.46|1.1|1.29|1.08|0|0|4.12|5.15|0|0|0|0|0|0|0|0|0|0|23514613|56025000|0|6264468800|3120832305|0|22265823|50.85|0|
2025-07-04 02:02:47|russ2000_0149|FCNCA|141|202503|202503|126|199312|202506|13.24|10.93|0|0|2.36|2.82|1.26|1.16|0.78|1.7|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|6801333022|35056000000|0|28599495400|26245849403|0|160450952|1956.47|0|
2025-07-04 02:02:51|russ2000_0150|MTX|137|202503|202503|125|199312|202503|19.16|12.26|0|0|1.32|0.85|1.72|1.06|0.43|0.62|0|0|0.32|0.78|0|0|0|0|0|0|0|0|0|0|174943412|312200000|0|2401808900|1752332907|0|14644427|55.07|0|
2025-07-04 02:02:55|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.71|0|0|1.55|0.82|4.22|8.71|0.48|1.85|0|0|2.24|1.8|0|0|0|0|0|0|0|0|0|0|59954276|135411000|0|3463079700|3098468074|0|81122535|62.66|0|
2025-07-04 02:02:59|russ2000_0152|CTB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:00|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.41|24.16|0|0|4.21|2.04|6.18|2.69|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|758109069|1173639000|0|8638755900|9233435560|0|148211827|163.06|0|
2025-07-04 02:03:03|russ2000_0154|PLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:04|russ2000_0155|NRZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:05|russ2000_0156|BXS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:06|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.68|11.71|0|0|0.22|0.28|2.31|1.33|2.86|1.27|0|0|6.63|9.1|0|0|0|0|0|0|0|0|0|0|58199086|131200000|0|9132119100|4671419104|0|32436579|237.62|0|
2025-07-04 02:03:09|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:11|russ2000_0160|PDCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:12|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.37|36.09|0|0|0.9|1.09|2.33|1.37|1.77|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62992424|81471000|0|10035465900|6000453816|0|105807174|37.94|0|
2025-07-04 02:03:15|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.6|45.02|0|0|3.91|3.8|1.71|1.14|0.98|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2292322910|4082572000|0|1202905800|3492829661|0|30590429|75.89|0|
2025-07-04 02:03:19|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|0|0|1.61|0.35|3.86|0.82|1.22|1.81|0|0|1.89|4.37|0|0|0|0|0|0|0|0|0|0|468953500|878598000|0|2052044000|918122040|0|20910943|50.22|0|
2025-07-04 02:03:22|russ2000_0166|PFPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:23|russ2000_0167|WETF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:03:24|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.4|10.65|0|0|0.26|0.24|1.83|1.28|2.22|1.97|0|0|1.75|0.64|0|0|0|0|0|0|0|0|0|0|83164983|430300000|0|21732284100|8875342168|0|82150932|337.82|0|
2025-07-04 02:03:28|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.74|0|0|2.29|3.51|2.84|2.28|1.45|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33943841|97884000|0|4840236800|4005278100|0|26118020|80.9|0|
2025-07-04 02:03:31|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.36|11.4|0|0|2.6|3.15|1.06|0.82|1.04|0.57|0|0|4.45|3.29|0|0|0|0|0|0|0|0|0|0|1414452582|5482000000|0|3439977300|5239538784|0|40045010|14.58|0|
2025-07-04 02:03:36|russ2000_0172|HELE|165|202412|202412|126|199309|202503|17.22|5.31|0|0|1.37|0.39|1.95|0.43|0.4|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34160401|18867000|0|1629669700|0|0|0||0|
2025-07-04 02:03:42|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.92|0|0|4.54|4.18|1.61|1.1|0.38|0.08|0|0|2.13|3.04|0|0|0|0|0|0|0|0|0|0|927672667|1966068000|0|1457890500|3188679891|0|20305251|45.53|0|
2025-07-04 02:03:47|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.91|0|0|2.99|3.26|1.5|1.33|0.81|0.64|0|0|0.95|1.58|0|0|0|0|0|0|0|0|0|0|2367172579|8835704000|0|4107318600|8296654814|0|43737119|123.98|0|
2025-07-04 02:03:50|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0|0|0.2|0.11|1.81|8.51|1.58|19.53|0|0|4.32|4.91|0|0|0|0|0|0|0|0|0|0|512277241|623800000|0|3948020600|1260549675|0|37117197|20.79|0|
2025-07-04 02:03:53|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.08|0|0|4.03|2.43|1.38|1.28|0.85|0.67|0|0|3.88|4.48|0|0|0|0|0|0|0|0|0|0|104425600|92000000|0|6059947900|3713740666|0|24128897|64.07|0|
2025-07-04 02:03:58|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|0|0|6.21|6.97|4.78|4.31|0.19|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|464976931|424805000|0|4398442000|4785221280|0|54079779|147.36|0|
2025-07-04 02:04:02|russ2000_0178|WAL|81|202503|202503|78|200512|202506|16.06|10.41|0|0|5.95|2.5|1.84|1.3|0.56|0.73|0|0|1.99|1.94|0|0|0|0|0|0|0|0|0|0|2898264543|7011000000|0|6999790400|8611799280|0|59189167|77.98|0|
2025-07-04 02:04:06|russ2000_0179|GIII|145|202503|202503|126|199312|202506|28.05|5.38|0|0|0.43|0.34|1.3|0.6|0.49|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|65607942|257785000|0|772147400|1006152560|0|22454937|23.24|0|
2025-07-04 02:04:10|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|0|0|3.91|2.83|10.75|94.21|1.6|36.34|0|0|1.26|0.83|0|0|0|0|0|0|0|0|0|0|26630812|37243000|0|4293960200|3125355626|0|16713032|64.42|0|
2025-07-04 02:04:13|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.31|0|0|1.83|1.8|1.7|1.13|1.25|1.19|0|0|4.31|4.73|0|0|0|0|0|0|0|0|0|0|60652848|6600000|0|8454677300|4067816610|0|29802439|56.1|0|
2025-07-04 02:04:18|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|169.45|113|0|0|4.67|2.78|7.78|4.14|-0.11|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|888373482|1253948000|0|11527927700|11501635392|0|206083874|81.36|0|
2025-07-04 02:04:22|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.35|15.19|0|0|1.04|2.08|1.77|3.54|0.49|0.21|0|0|3.02|1.26|0|0|0|0|0|0|0|0|0|0|400318667|256000000|0|6075966700|6019300000|0|79660818|85.99|0|
2025-07-04 02:04:27|russ2000_0184|WAFD|165|202503|202503|143|198909|202506|13.55|11.05|0|0|5.42|3.24|1.46|0.86|1.36|0.93|0|0|2.96|3.62|0|0|0|0|0|0|0|0|0|0|1241807451|3351123000|0|2110850000|2364614736|0|13926832|29.28|0|
2025-07-04 02:04:31|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91|0|0|6.66|5.29|1.58|1.05|0.63|0.63|0|0|5.7|4.26|0|0|0|0|0|0|0|0|0|0|32027202|5330000|0|8081120400|5042289252|0|51287602|30.03|0|
2025-07-04 02:04:37|russ2000_0187|XPO|93|202503|202503|87|200309|202506|23.03|38.75|0|0|0.41|1.89|1.75|9.07|1.06|2.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|301155760|212000000|0|18062782900|14875446520|0|185835878|126.29|0|
2025-07-04 02:04:40|russ2000_0188|CLVS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:04:41|russ2000_0189|FR|124|202503|202503|121|199503|202506|24.19|24.33|0|0|6.43|9.31|1.81|2.4|1.27|0.9|0|0|7.11|3.08|0|0|0|0|0|0|0|0|0|0|35765758|35738000|0|8809281600|6372156911|0|59106545|48.13|0|
2025-07-04 02:04:45|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|23.76|0|0|2.17|3.85|2.37|4.13|0.17|0.06|0|0|2.19|0.83|0|0|0|0|0|0|0|0|0|0|1024562511|1249509000|0|5563686000|6627824394|0|31242218|72.22|0|
2025-07-04 02:04:50|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:04:51|russ2000_0194|HCSG|163|202503|202503|126|199312|202506|30.57|25.93|0|0|1.04|0.61|3.8|2.04|0.08|0.05|0|0|2.78|7.96|0|0|0|0|0|0|0|0|0|0|66725218|114813000|0|943965100|1095927480|0|10104045|15.03|0|
2025-07-04 02:04:55|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.31|118.44|0|0|6.02|5.75|1.75|1.08|1.67|0.71|0|0|5.62|4|0|0|0|0|0|0|0|0|0|0|64896316|48523000|0|4499886900|2431851063|0|27487715|18.57|0|
2025-07-04 02:04:59|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.47|17.79|0|0|2.09|1.89|1.69|1.44|0.98|1.01|0|0|2.79|3.61|0|0|0|0|0|0|0|0|0|0|45779571|19305000|0|7790150400|4413178924|0|50452956|73.64|0|
2025-07-04 02:05:02|russ2000_0198|SHOO|127|202503|202503|121|199503|202506|34.82|9.96|0|0|2.08|0.73|5.23|1.92|0.07|0.06|0|0|1.95|3.6|0|0|0|0|0|0|0|0|0|0|103266048|147242000|0|1559518500|1740348500|0|33602141|23.98|0|
2025-07-04 02:05:06|russ2000_0200|B|157|202503|202503|138|199012|202506|43.87|15.65|0|0|5.26|2.73|2.11|1.45|0.4|0.19|0|0|1.14|1.92|0|0|0|0|0|0|0|0|0|0|2039459785|4104000000|0|45295393500|35799117642|0|325950260|20.82|0|
2025-07-04 02:05:11|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.27|100.89|0|0|4.55|7.73|10.38|23.34|0.28|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|296934372|302103000|0|7363303800|7665406784|0|86869141|172.16|0|
2025-07-04 02:05:14|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:05:15|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.12|32.64|0|0|2.3|1.12|5.08|2.45|0.05|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72619168|152454000|0|2040967300|2129725815|0|42741052|190.81|0|
2025-07-04 02:05:18|russ2000_0204|SNX|90|202503|202503|86|200309|202503|8.28|15.16|0|0|0.11|0.18|0.91|1.3|0.48|0.49|0|0|1|1.38|0|0|0|0|0|0|0|0|0|0|380591348|767099000|0|14267045600|0|0|0||0|
2025-07-04 02:05:21|russ2000_0206|FUL|166|202503|202503|162|198409|202503|22.63|30.17|0|0|0.74|0.89|1.95|1.7|0.75|1.13|0|0|1.39|1.62|0|0|0|0|0|0|0|0|0|0|74586333|96785000|0|5028575300|0|0|0||0|
2025-07-04 02:05:26|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|7.09|0|0|0.82|0.7|1.22|0.87|0.61|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|363804580|812937000|0|3062708500|2891463111|0|29340773|31.89|0|
2025-07-04 02:05:29|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|51.01|51.73|0|0|2.16|2.48|3.05|2.25|0.41|0.33|0|0|0.97|1.3|0|0|0|0|0|0|0|0|0|0|197860008|619671000|0|5520951200|5603541258|0|38464608|226.73|0|
2025-07-04 02:05:33|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.44|0|0|1.36|0.26|3.62|2.18|1.78|9.61|0|0|5.76|7.3|0|0|0|0|0|0|0|0|0|0|262723730|631000000|0|4432606700|960922566|0|7069723|13.82|0|
2025-07-04 02:05:37|russ2000_0214|VLY|164|202503|202503|141|199003|202506|20.86|12.94|0|0|6.12|2.54|3.11|0.7|1.32|0.4|0|0|4.44|4.93|0|0|0|0|0|0|0|0|0|0|766994594|1578086000|0|6742214900|5001050933|0|86382220|8.93|0|
2025-07-04 02:05:42|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|0|0|7.87|8.86|4.99|4.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|274856815|259387000|0|2547578100|2852738736|0|86492591|67.26|0|
2025-07-04 02:05:45|russ2000_0216|HAE|140|202503|202503|126|199312|202506|60.55|22.07|0|0|2.79|2.72|3.5|4.16|0.38|1.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128699779|306763000|0|4332495000|3597388299|0|38615097|74.61|0|
2025-07-04 02:05:50|russ2000_0217|AEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:05:51|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|0|0|183.17|3.44|7.23|4.03|0.38|0.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|379541616|786175000|0|11537969900|9999290994|0|158020046|53.02|0|
2025-07-04 02:05:54|russ2000_0219|VAC|54|202500|202500|52|201206|202506|97.99|13.66|0|0|1.25|0.68|1.83|1.14|1.22|2.09|0|0|1.88|3.91|0|0|0|0|0|0|0|0|0|0|277929727|196000000|0|7637505100|2764423764|0|56365245|80.06|0|
2025-07-04 02:05:57|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|27.15|0|0|1.44|2.94|3.84|6.03|0.49|0.02|0|0|3.01|0.41|0|0|0|0|0|0|0|0|0|0|42057307|173882000|0|6949660400|7123542435|0|74752082|486.93|0|
2025-07-04 02:06:02|russ2000_0222|CRUS|152|202503|202503|126|199312|202506|31.94|17.76|0|0|2.39|3.11|3.1|2.76|-0.35|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|201896007|595780000|0|4784000800|5451598205|0|56002307|104.255|0|
2025-07-04 02:06:07|russ2000_0223|SLCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:08|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.39|0|0|0.74|2.25|1.77|3.05|0.34|0|0|0|1.21|1.16|0|0|0|0|0|0|0|0|0|0|231699565|873597000|0|7725864200|8793077355|0|123158927|79.47|0|
2025-07-04 02:06:13|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0|0|0.19|0.07|2.19|1.22|0.97|3.39|0|0|2.26|0.04|0|0|0|0|0|0|0|0|0|0|65436816|59436000|0|2576181300|702702000|0|13150506|9.1|0|
2025-07-04 02:06:17|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:18|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.52|23.72|0|0|3.84|5.23|5.56|6.87|0.12|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|150538986|304653000|0|5060397500|5385781800|0|36759700|189|0|
2025-07-04 02:06:21|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|0|0|2.45|7.46|3.89|20.54|0.4|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|680808678|1465500000|0|45998961200|42523513220|0|563714096|240.05|0|
2025-07-04 02:06:25|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|0|0|4.7|0.46|1.16|0.16|0.91|1.53|0|0|3.28|3.42|0|0|0|0|0|0|0|0|0|0|122626391|86474000|0|5272105300|381759480|0|23622129|2.7|0|
2025-07-04 02:06:27|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:28|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.07|12.56|0|0|0.17|0.28|1.49|1.93|1.85|1.66|0|0|1.2|0.43|0|0|0|0|0|0|0|0|0|0|47531658|70500000|0|10657895800|5691073707|0|72176430|436.71|0|
2025-07-04 02:06:32|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|18.21|0|0|8.7|14.59|7.84|10.5|0|0|0|0|0.77|0.74|0|0|0|0|0|0|0|0|0|0|349458872|1026664000|0|33991810400|35016280260|0|406981886|731.38|0|
2025-07-04 02:06:35|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:36|russ2000_0236|PNM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:37|russ2000_0237|DOOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:38|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|21.45|16.62|0|0|0.82|0.78|5.18|3.69|1.7|1.52|0|0|1.71|1.25|0|0|0|0|0|0|0|0|0|0|276267857|47000000|0|7744366400|5589796723|0|85574724|118.51|0|
2025-07-04 02:06:41|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|22.5|0|0|0.77|1.28|2.05|2.83|0.47|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64393777|223897000|0|13370939700|10482633000|0|137755399|476.7|0|
2025-07-04 02:06:46|russ2000_0240|ALEX|56|202503|202503|52|201206|202506|73.35|21.07|0|0|4.9|5.69|1.41|1.3|0.53|0.45|0|0|3.99|5|0|0|0|0|0|0|0|0|0|0|20504396|16855000|0|1738251000|1302262965|0|6546448|17.91|0|
2025-07-04 02:06:48|russ2000_0241|UMBF|165|202503|202503|141|199003|202506|24.58|13.23|0|0|3.18|3.46|1.56|1.2|0.12|0.1|0|0|1.75|1.51|0|0|0|0|0|0|0|0|0|0|4041806587|21624976000|0|-12876301500|7983484300|0|64185317|105.16|0|
2025-07-04 02:06:53|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|13.84|0|0|1.31|0.56|3.81|1.22|0.62|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66483169|107000000|0|3303404000|2192810761|0|23048479|49.93|0|
2025-07-04 02:06:57|russ2000_0244|HZNP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:58|russ2000_0245|MINI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:06:59|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.93|0|0|1.28|1.55|1.34|1.14|1.11|1.11|0|0|3.57|5.09|0|0|0|0|0|0|0|0|0|0|66641272|17000000|0|5961968800|3057289950|0|25959427|37.95|0|
2025-07-04 02:07:04|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|0|0|1.32|0.37|2.52|0.7|0.42|0.1|0|0|1.5|7.84|0|0|0|0|0|0|0|0|0|0|9747633|20762000|0|473870200|446746839|0|16560238|14.91|0|
2025-07-04 02:07:08|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.26|6.51|0|0|3.91|1.64|2.15|1.15|0.6|0.6|0|0|0.89|2.22|0|0|0|0|0|0|0|0|0|0|63397959|14522000|0|9593404000|6431559959|0|77890763|51.37|0|
2025-07-04 02:07:11|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.44|43.75|0|0|5.54|7.07|1.43|1.23|1.34|0.67|0|0|7.4|6.06|0|0|0|0|0|0|0|0|0|0|100697804|70935000|0|4024888500|2442714106|0|27597863|8.26|0|
2025-07-04 02:07:15|russ2000_0250|NUVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:07:16|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.96|32.37|0|0|67.95|11.44|8.46|4.46|0.06|0.08|0|0|0.5|1.12|0|0|0|0|0|0|0|0|0|0|242747782|571278000|0|6617521900|7347940228|0|80213081|154.46|0|
2025-07-04 02:07:19|russ2000_0252|EFII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:07:20|russ2000_0253|RXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:07:21|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45|27.76|0|0|3.32|1.81|12.18|3.92|-0.04|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|199370667|623991000|0|6610079600|7289964960|0|220705799|132.41|0|
2025-07-04 02:07:24|russ2000_0255|MDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:07:24|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.01|2.38|0|0|100.74|0.86|10.36|62.02|-0.56|-2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|240294368|731479000|0|459059900|1020334770|0|58922201|6.3|0|
2025-07-04 02:07:28|russ2000_0258|MGLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:07:29|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.2|0|0|0.43|0.4|3.28|3.7|0.57|0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3290373909|9294000000|0|10242442000|15903540000|0|174595158|294.51|0|
2025-07-04 02:07:32|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.63|21.68|0|0|0.79|0.67|11.63|2.26|3.75|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|584454462|647141000|0|4642553400|5229111330|0|50449930|97.83|0|
2025-07-04 02:07:36|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.4|0|0|16.43|6.35|0.94|0.87|0.86|0.64|0|0|14.9|19.92|0|0|0|0|0|0|0|0|0|0|1659826215|42894000|0|638942500|501822425|0|8777117|7.61|0|
2025-07-04 02:07:39|russ2000_0263|ENTG|102|202500|202500|100|200006|202506|89.52|42.5|0|0|2.97|4.06|3.29|3.5|0.55|1.06|0|0|0.45|0.46|0|0|0|0|0|0|0|0|0|0|287722495|340900000|0|16733644000|13121069923|0|316639774|86.71|0|
2025-07-04 02:07:43|russ2000_0264|GBCI|164|202503|202503|126|199312|202506|21.03|21.75|0|0|5.3|5.72|2.38|1.46|1.49|0.52|0|0|2.78|3.13|0|0|0|0|0|0|0|0|0|0|1588151051|4830109000|0|1670031500|4890351132|0|33981477|43.08|0|
2025-07-04 02:07:48|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|0|0|1.37|0.46|3.01|1.06|0.95|1.44|0|0|2.77|4.48|0|0|0|0|0|0|0|0|0|0|142116901|458400000|0|2904791600|1335170784|0|9250996|18.96|0|
2025-07-04 02:07:51|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|20.83|0|0|1.3|0.79|17.93|284.18|-0.38|-1.72|0|0|1.65|3.75|0|0|0|0|0|0|0|0|0|0|25980672|44012000|0|2316133300|1601708320|0|61272524|48.94|0|
2025-07-04 02:07:55|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.91|18.03|0|0|6.55|8.65|6.78|6.3|0.24|0.5|0|0|1.57|0.84|0|0|0|0|0|0|0|0|0|0|391516293|883292000|0|5675307500|5824598480|0|53417909|224.23|0|
2025-07-04 02:08:01|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.31|0|0|3.37|0.93|2.39|0.97|0.17|0.3|0|0|0.9|1.54|0|0|0|0|0|0|0|0|0|0|58967812|209480000|0|9092530500|7166321520|0|103109548|44.23|0|
2025-07-04 02:08:05|russ2000_0270|EGP|165|202500|202500|163|198409|202506|33.16|37.2|0|0|7.28|12.85|2.32|2.67|1.07|0.43|0|0|4.45|3.29|0|0|0|0|0|0|0|0|0|0|9383155|20515000|0|10354060800|8884595346|0|56671589|169.99|0|
2025-07-04 02:08:11|russ2000_0271|MDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:08:12|russ2000_0272|ENV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:08:13|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|0|0|2.59|0.07|3.3|0.75|-0.08|-3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51514282|30969000|0|33870600|23681142|0|77600|4.82|0|
2025-07-04 02:08:16|russ2000_0274|NYT|165|202503|202503|142|198912|202506|63.25|29.61|0|0|1.74|3.53|3.29|4.84|0.64|0.22|0|0|1.93|1.25|0|0|0|0|0|0|0|0|0|0|250749228|522074000|0|8605453800|9142967088|0|81835505|55.98|0|
2025-07-04 02:08:21|russ2000_0275|SAFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:08:22|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.24|0|0|1.6|2.05|3.53|3.15|0.3|0.13|0|0|1.07|1.15|0|0|0|0|0|0|0|0|0|0|51191177|83994000|0|4176418100|4103361500|0|27652938|89.74|0|
2025-07-04 02:08:26|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|0|0|13.41|0.37|47.45|2.34|3.15|-1.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273813746|108481000|0|593953100|113525475|0|2095149|0.7016|0|
2025-07-04 02:08:29|russ2000_0280|CMC|166|202503|202503|142|198909|202503|38.24|76.88|0|0|0.37|0.69|1.42|1.31|0.64|0.33|0|0|2.07|1.55|0|0|0|0|0|0|0|0|0|0|211506353|892998000|0|5676983500|0|0|0||0|
2025-07-04 02:08:33|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|0|0|5.67|1.83|40.45|1.2|2.75|3.21|0|0|3.18|7.2|0|0|0|0|0|0|0|0|0|0|321662730|356600000|0|6387816300|922416311|0|8058005|6.67|0|
2025-07-04 02:08:37|russ2000_0283|HOMB|85|202503|202503|76|200606|202506|21.79|13.5|0|0|5.5|5.57|1.8|1.38|0.63|0.26|0|0|1.81|2.77|0|0|0|0|0|0|0|0|0|0|1917674519|4299050000|0|2158961400|5617160874|0|19678671|28.34|0|
2025-07-04 02:08:40|russ2000_0284|PTLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:08:41|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.41|6.84|0|0|1.25|0.74|1.3|0.93|1.63|0.35|0|0|1.18|2.4|0|0|0|0|0|0|0|0|0|0|250774188|1011652000|0|5634091200|4810475191|0|56689797|66.97|0|
2025-07-04 02:08:45|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.58|31.41|0|0|5.94|6.12|1.54|1.63|1.09|0.89|0|0|7.14|6.48|0|0|0|0|0|0|0|0|0|0|55397912|22653000|0|6780212300|4342341125|0|48551327|18.25|0|
2025-07-04 02:08:47|russ2000_0288|FFIN|129|202503|202503|126|199312|202506|21.35|21.56|0|0|6.86|9|2.62|3.09|0.22|0.01|0|0|2.57|2.09|0|0|0|0|0|0|0|0|0|0|1670245006|3400834000|0|1767168800|5112437778|0|20489648|35.98|0|
2025-07-04 02:08:51|russ2000_0290|GBX|125|202503|202503|121|199412|202503|24.7|7.09|0|0|0.43|0.42|1.51|0.98|1.52|1.17|0|0|2.37|2.68|0|0|0|0|0|0|0|0|0|0|167749395|296800000|0|3169574000|0|0|0||0|
2025-07-04 02:08:56|russ2000_0293|SFLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:08:57|russ2000_0296|UNF|165|202412|202412|159|198506|202503|100.16|23.45|0|0|1.12|1.44|1.8|1.63|0.34|0|0|0|0.49|0.72|0|0|0|0|0|0|0|0|0|0|108607563|200979000|0|3299618500|0|0|0||0|
2025-07-04 02:09:02|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.25|0|0|4.3|0.59|5.93|1.32|0.31|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|55376822|163142000|0|950760500|873003939|0|7396570|28.29|0|
2025-07-04 02:09:07|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.39|27.47|0|0|2.33|1.68|2.29|2.79|0.35|1.89|0|0|1.27|0.9|0|0|0|0|0|0|0|0|0|0|442846790|655000000|0|9975313100|6647184000|0|91103966|99.36|0|
2025-07-04 02:09:11|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.89|8.93|0|0|1.25|1.05|39.89|2.36|13.01|2.89|0|0|1.98|4.1|0|0|0|0|0|0|0|0|0|0|102140092|253000000|0|11424279500|5349365559|0|55833325|176.21|0|
2025-07-04 02:09:14|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.81|0|0|0.63|2.01|2.37|4.84|0.5|0.31|0|0|1.97|0.71|0|0|0|0|0|0|0|0|0|0|79731818|352842000|0|9072223300|8876800600|0|130458107|232.45|0|
2025-07-04 02:09:18|russ2000_0301|ROLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:19|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.9|0|0|10.52|4.22|27.47|0.72|2.32|2.07|0|0|3.95|5.7|0|0|0|0|0|0|0|0|0|0|719408961|1301806000|0|1616453000|793426390|0|6347564|6.1|0|
2025-07-04 02:09:23|russ2000_0305|ABM|166|202503|202503|139|199009|202506|32.19|38.65|0|0|0.35|0.36|1.95|1.64|0.36|0.85|0|0|2.1|2.05|0|0|0|0|0|0|0|0|0|0|46277293|58700000|0|4498216200|2983020000|0|29760943|47.92|0|
2025-07-04 02:09:27|russ2000_0306|MATX|165|202503|202503|142|198912|202506|11.39|7.34|0|0|0.66|1.08|1.44|1.38|0.68|0.14|0|0|2.99|1.22|0|0|0|0|0|0|0|0|0|0|54042215|122000000|0|3893598500|3634998480|0|39963266|111.35|0|
2025-07-04 02:09:32|russ2000_0307|LANC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:33|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.19|66.08|0|0|6.08|1.98|4.72|1.44|-0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|89871914|96846000|0|845658300|904233624|0|7882158|38.04|0|
2025-07-04 02:09:35|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0|0|0.51|0.2|31.52|1.99|18.25|2.41|0|0|2.89|8.75|0|0|0|0|0|0|0|0|0|0|138621889|57691000|0|1622068200|757235061|0|23750721|8.91|0|
2025-07-04 02:09:38|russ2000_0310|WAGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:39|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|13.09|0|0|3.13|0.75|1.86|0.64|0.52|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236553189|369987000|0|936676100|945549072|0|8070874|6.24|0|
2025-07-04 02:09:43|russ2000_0312|CHSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:43|russ2000_0313|CATM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:44|russ2000_0314|SJI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:09:45|russ2000_0315|SMTC|157|202503|202503|125|199112|202303|62.95|20.3|0|0|4.48|3.66|4.27|6.83|0.26|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|181372356|156474000|0|4194670000|3883742205|0|101226297|44.835|0|
2025-07-04 02:09:50|russ2000_0316|BCPC|157|202503|202503|142|198912|202506|28.36|38.18|0|0|5.36|5.41|3.55|4.3|0.31|0.16|0|0|0.59|0.55|0|0|0|0|0|0|0|0|0|0|43326839|49901000|0|5340275100|5191750800|0|24564173|159.2|0|
2025-07-04 02:09:55|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|0|0|3.17|0.39|3.26|1.99|1.02|5.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98434797|29138000|0|241000700|70597720|0|501439|6.14|0|
2025-07-04 02:09:58|russ2000_0318|NEOG|149|202412|202412|122|199309|202403|92.63|2153.63|0|0|4.18|1.21|3.38|0.41|0.08|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85824431|127705000|0|1858943400|0|0|0||0|
2025-07-04 02:10:03|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.67|7.5|0|0|13.18|2.22|57.63|1852.55|18.39|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|486859554|2027181000|0|2191263300|3931159386|0|56322802|49.62|0|
2025-07-04 02:10:06|russ2000_0321|WRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:07|russ2000_0322|LCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:08|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.41|30.69|0|0|3.97|5.39|8.07|6.58|0.56|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22673594|4963000|0|6427612000|5831004260|0|86626609|54.38|0|
2025-07-04 02:10:12|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22.01|12.06|0|0|1.01|0.89|1.16|1.42|0.26|0.32|0|0|3.53|1.93|0|0|0|0|0|0|0|0|0|0|606584848|692300000|0|4373930800|4129198206|0|35783704|64.54|0|
2025-07-04 02:10:16|russ2000_0325|ROSE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:17|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|0|0|1.18|0.33|1.99|0.51|0.17|0.47|0|0|1.84|5.57|0|0|0|0|0|0|0|0|0|0|90541935|103800000|0|578865600|358359885|0|2706980|10.05|0|
2025-07-04 02:10:23|russ2000_0327|MLHR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:24|russ2000_0328|DIN|141|202503|202503|126|199312|202506|19.25|6.74|0|0|1.56|0.48|4.32|3.08|1.9|-5.5|0|0|3.95|8.38|0|0|0|0|0|0|0|0|0|0|79171613|186505000|0|1412475100|380404416|0|10904779|24.33|0|
2025-07-04 02:10:29|russ2000_0329|GCO|164|202503|202503|131|199012|202309|21.44|57.45|0|0|0.42|0.1|1.83|0.46|0.72|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51633222|21748000|0|341240800|238981515|0|6891536|22.17|0|
2025-07-04 02:10:35|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|0|0|10.36|12.15|13.57|2.77|0.81|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|172196976|208901000|0|1991988400|2191295680|0|14638039|113.68|0|
2025-07-04 02:10:40|russ2000_0332|XON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:41|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.66|23.71|0|0|1.93|1.55|85.47|5.83|9.57|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44441833|124968000|0|746042100|869540595|0|10613266|24.09|0|
2025-07-04 02:10:44|russ2000_0335|CVBF|165|202503|202503|126|199312|202506|17.92|13.21|0|0|5.48|5.39|2.48|1.18|1.25|0.22|0|0|2.83|4.18|0|0|0|0|0|0|0|0|0|0|1164898210|597264000|0|2543072100|2752583184|0|15072040|19.79|0|
2025-07-04 02:10:50|russ2000_0336|COHR|155|202503|202503|130|199006|202212|26.06|90|0|0|1.99|2.48|2.23|2.59|0.25|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|231707680|890258000|0|19524561900|13858541554|0|266560018|89.21|0|
2025-07-04 02:10:57|russ2000_0337|BGCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:58|russ2000_0339|VGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:10:59|russ2000_0340|COLB|105|202503|202503|102|199912|202506|26.7|9.51|0|0|4.49|2.52|1.81|0.9|0.37|0.57|0|0|2.54|6.24|0|0|0|0|0|0|0|0|0|0|2587182684|2327807000|0|5565072700|4912427912|0|47505287|23.38|0|
2025-07-04 02:11:03|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|12.41|0|0|3.43|3.38|1.64|1.25|1.25|0.79|0|0|3.13|2.62|0|0|0|0|0|0|0|0|0|0|1939443021|8993751000|0|4264243200|6812496240|0|77741806|21.34|0|
2025-07-04 02:11:10|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|14.16|0|0|3.66|3.95|1.77|1.01|0.31|0.09|0|0|2.14|2.51|0|0|0|0|0|0|0|0|0|0|1375368368|6541522000|0|2851409100|9339121573|0|123093460|92.03|0|
2025-07-04 02:11:17|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24|0|0|0.29|0.08|3.3|0.83|2.3|4.39|0|0|4.57|4.36|0|0|0|0|0|0|0|0|0|0|267140952|549200000|0|2567495900|482664000|0|12167402|4.08|0|
2025-07-04 02:11:23|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.45|0|0|1.67|1.03|2.82|1.93|0.12|0|0|0|1.27|1.99|0|0|0|0|0|0|0|0|0|0|332823257|658415000|0|2675488500|3369722520|0|42556287|61.08|0|
2025-07-04 02:11:28|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.83|28.24|0|0|5.4|2.88|2.39|1.34|6.17|1.99|0|0|2.2|1.71|0|0|0|0|0|0|0|0|0|0|328186509|187823000|0|4003729800|1376490024|0|14229798|8.19|0|
2025-07-04 02:11:32|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.78|0|0|5.54|3.24|3.63|1.94|0.11|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|350026519|461266000|0|7416461300|7876388916|0|104107457|58.19|0|
2025-07-04 02:11:36|russ2000_0349|DY|164|202503|202503|122|199412|202506|30.96|31.7|0|0|0.8|1.53|2.92|5.71|0.69|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58873008|16119000|0|8166437300|7233967430|0|109271083|250.1|0|
2025-07-04 02:11:44|russ2000_0350|DF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:11:45|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.52|55.92|0|0|10.21|10.2|65.21|16.44|6.53|1.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|333412382|1283100000|0|22291856400|21875483620|0|289902519|310.9|0|
2025-07-04 02:11:50|russ2000_0352|PNFP|98|202503|202503|93|200203|202506|24.03|17.56|0|0|5.21|5.38|1.54|1.33|0.53|0.35|0|0|1|0.85|0|0|0|0|0|0|0|0|0|0|2111727295|6281065000|0|4386851100|8415384540|0|40452380|108.51|0|
2025-07-04 02:11:56|russ2000_0353|CLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:11:57|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.88|0|0|3.57|4.39|1.51|1.09|0.59|0.29|0|0|2.99|2.65|0|0|0|0|0|0|0|0|0|0|1217816277|620356000|0|2175085300|2213792864|0|11350804|36.46|0|
2025-07-04 02:12:04|russ2000_0357|NTCT|103|202503|202503|95|200003|202312|81.33|24.39|0|0|2.62|2.06|2.12|1.13|0.21|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|222612423|491473000|0|1191171000|1787813562|0|11100174|24.81|0|
2025-07-04 02:12:09|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.72|25.37|0|0|1.91|3.31|3.67|6.28|0.31|0.25|0|0|2.25|1.32|0|0|0|0|0|0|0|0|0|0|566556189|768489000|0|9305430700|9453207234|0|137711128|244.54|0|
2025-07-04 02:12:15|russ2000_0359|FRGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:12:16|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.82|23.61|0|0|0.79|1.06|1.31|1.72|0.27|0.28|0|0|2.61|1.72|0|0|0|0|0|0|0|0|0|0|2669157212|1212418000|0|5151334800|5265980450|0|31637241|86.65|0|
2025-07-04 02:12:25|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.56|82.29|0|0|6.22|7.05|4.38|4.09|0.09|0|0|0|0.75|1.52|0|0|0|0|0|0|0|0|0|0|192163257|289296000|0|2860709200|3169082800|0|28010840|55.9|0|
2025-07-04 02:12:32|russ2000_0363|SWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:12:33|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.69|16.05|0|0|1.3|1.41|2.13|2.06|0.22|0.21|0|0|1.17|2.14|0|0|0|0|0|0|0|0|0|0|338215048|1043352000|0|3235450400|3816125280|0|41737658|74.16|0|
2025-07-04 02:12:39|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.29|26.44|0|0|1.45|2.76|2.91|4.32|1.25|0.52|0|0|1.45|1.14|0|0|0|0|0|0|0|0|0|0|150971795|329200000|0|3831423200|3709611712|0|34681887|23.68|0|
2025-07-04 02:12:44|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|0|0|1.86|0.26|4.19|4.36|0.61|10.97|0|0|1.09|2.71|0|0|0|0|0|0|0|0|0|0|43568927|116311000|0|2326940600|746337474|0|13792515|24.54|0|
2025-07-04 02:12:51|russ2000_0369|ELLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:12:52|russ2000_0370|CSOD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:12:53|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|0|0|3.53|2.23|32.11|16.95|3.88|10.09|0|0|3.97|8.29|0|0|0|0|0|0|0|0|0|0|184264247|153805000|0|3662472000|2341054885|0|42225628|47.45|0|
2025-07-04 02:12:59|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|0|0|1.28|0.19|2.91|0.68|3.19|3.91|0|0|5.6|17.97|0|0|0|0|0|0|0|0|0|0|47568693|61235000|0|2281957100|351110760|0|11640054|4.4|0|
2025-07-04 02:13:04|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.34|0|0|76.44|6.4|39.33|13.77|3.5|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|207475703|747922000|0|7308721200|6546485500|0|139421386|53.15|0|
2025-07-04 02:13:10|russ2000_0374|JJSF|165|202503|202503|126|199312|202506|53.89|29.08|0|0|1.5|1.4|2.46|2.33|0.26|0.01|0|0|1.24|2.79|0|0|0|0|0|0|0|0|0|0|65496047|48514000|0|2132836700|2206164730|0|19343917|113.41|0|
2025-07-04 02:13:17|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.44|3.99|0|0|2.55|1.88|0.97|0.71|0.7|0.31|0|0|3.32|3.96|0|0|0|0|0|0|0|0|0|0|222750930|537644000|0|2426067300|1953232645|0|31764314|39.13|0|
2025-07-04 02:13:22|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.49|0|0|1.33|3.68|2.11|4.63|0.41|0.11|0|0|1.15|0.74|0|0|0|0|0|0|0|0|0|0|143593783|336800000|0|8067101700|8208226213|0|44027596|245.89|0|
2025-07-04 02:13:30|russ2000_0377|ICON|5|202412|202412|1|202409|202412|25.26|26.02|0|0|0.35|0.02|0.36|0.44|1.32|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1879333|946000|0|20144100|5157308|0|5171246|2.36|0|
2025-07-04 02:13:32|russ2000_0378|BURL|53|202503|202503|44|201406|202506|44.79|30.39|0|0|1.47|1.48|34.79|11.56|-3.38|1.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|423831760|371092000|0|16565430700|15626575590|0|301302850|247.7|0|
2025-07-04 02:13:36|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.2|0|0|1.55|1.59|7.76|4.7|0.01|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22996336|23378000|0|2875706000|2375236008|0|29509791|134.73|0|
2025-07-04 02:13:41|russ2000_0380|ROIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:13:42|russ2000_0381|BECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:13:43|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.84|62.98|0|0|1.7|2.76|3.07|1.5|1.17|0.51|0|0|4.45|4.69|0|0|0|0|0|0|0|0|0|0|77965967|147477000|0|3903168500|3019527150|0|20290092|38.37|0|
2025-07-04 02:13:51|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|0|0|10.41|171.95|11.86|3.27|0.71|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|207511917|60298000|0|114702438500|112918457083|0|4696925153|404.23|0|
2025-07-04 02:13:56|russ2000_0385|LTC|130|202503|202503|126|199312|202506|18.34|18.03|0|0|7.85|7.59|1.75|1.68|0.61|0.71|0|0|7.47|6.52|0|0|0|0|0|0|0|0|0|0|42908430|23295000|0|2335942100|1588180219|0|10840609|34.61|0|
2025-07-04 02:14:01|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.43|2.96|0|0|50.18|52.23|5.12|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|612208280|893375000|0|1042151000|1934576856|0|20279745|33.42|0|
2025-07-04 02:14:04|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|21.72|0|0|1.64|1.55|2.3|2.53|0.51|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146316767|151121000|0|5542457900|5629082500|0|66280510|161.5|0|
2025-07-04 02:14:07|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.78|47.65|0|0|1.25|3.74|1.71|2.73|0.67|0.44|0|0|1.24|0.64|0|0|0|0|0|0|0|0|0|0|145779348|240300000|0|4361119400|3964887531|0|26906799|188.43|0|
2025-07-04 02:14:11|russ2000_0390|PSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:14:12|russ2000_0391|MSA|165|202503|202503|126|199312|202506|38.56|23.26|0|0|1.76|3.59|3.5|5.55|0.37|0.42|0|0|1.94|1.22|0|0|0|0|0|0|0|0|0|0|79541612|170617000|0|6786679400|6583744717|0|40802138|167.53|0|
2025-07-04 02:14:16|russ2000_0392|SCS|109|202503|202503|109|199712|202503|37.3|10.25|0|0|0.62|0.38|1.86|1.22|0.4|0.46|0|0|3.3|3.81|0|0|0|0|0|0|0|0|0|0|226970000|226000000|0|1262957800|0|0|0||0|
2025-07-04 02:14:20|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|0|0|14.73|3.92|22.69|22.08|-7.07|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|399626808|218632000|0|84716700|320594296|0|74590902|25.84|0|
2025-07-04 02:14:24|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.24|51.15|0|0|1.23|1.74|3.44|5.89|0.31|0.64|0|0|0.72|0.67|0|0|0|0|0|0|0|0|0|0|82947489|179433000|0|10249826900|9475567880|0|72457149|35.96|0|
2025-07-04 02:14:29|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|0|0|5.47|4.54|7.05|9.75|0.43|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245132520|130800000|0|9476110900|8955910938|0|110608547|165.18|0|
2025-07-04 02:14:32|russ2000_0396|APOG|165|202503|202503|141|198912|202503|33.74|9.96|0|0|0.65|0.61|2.05|1.71|0.4|0.65|0|0|1.97|2.64|0|0|0|0|0|0|0|0|0|0|23035433|32831000|0|1111969300|0|0|0||0|
2025-07-04 02:14:37|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|23.59|0|0|2.51|4.78|2.55|3.18|0.96|0.98|0|0|3.88|2.43|0|0|0|0|0|0|0|0|0|0|10803315|21229000|0|3912813300|2952069276|0|15668453|76.66|0|
2025-07-04 02:14:43|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|0|0|6.35|3.05|1.2|0.68|9.35|15.08|0|0|7.78|12.48|0|0|0|0|0|0|0|0|0|0|238629270|464520000|0|18194280900|786061323|0|5519668|5.91|0|
2025-07-04 02:14:47|russ2000_0399|CHDN|127|202500|202500|126|199312|202506|26.93|18.69|0|0|2.4|2.81|5.15|7.08|1.51|4.55|0|0|1.02|0.39|0|0|0|0|0|0|0|0|0|0|73776976|174200000|0|12304958900|7647640000|0|79833182|105.05|0|
2025-07-04 02:14:52|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|0|0|3.3|0.55|2.91|0.59|0.87|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144132378|273295000|0|2471457700|953526240|0|16013855|12.27|0|
2025-07-04 02:14:56|russ2000_0401|CTLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:14:57|russ2000_0402|PEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:14:58|russ2000_0403|EE|18|202503|202503|11|202209|202506|34.33|19.81|0|0|0.74|1.38|1.06|1.88|0.88|0.98|0|0|0.56|0.7|0|0|0|0|0|0|0|0|0|0|436534938|663862000|0|2197991200|698786816|0|10172001|29.12|0|
2025-07-04 02:15:00|russ2000_0404|OSIS|110|202503|202503|108|199806|202506|31.1|26.06|0|0|1.24|2.18|2.11|4.1|0.29|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58053568|95830000|0|4135108300|3775084596|0|46345332|224.86|0|
2025-07-04 02:15:03|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|0|0|1.37|0.39|2.67|1.6|0.7|2.01|0|0|1.29|4.69|0|0|0|0|0|0|0|0|0|0|47488917|40246000|0|1434092900|741415626|0|5573395|23.91|0|
2025-07-04 02:15:07|russ2000_0406|PSMT|110|202412|202412|107|199806|202503|30.89|22.84|0|0|0.69|0.62|2.67|2.81|0.25|0.1|0|0|1.21|1.13|0|0|0|0|0|0|0|0|0|0|104639473|247296000|0|3168919100|0|0|0||0|
2025-07-04 02:15:11|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.22|0|0|2.37|2.9|2.73|3.49|0.09|0.2|0|0|1.19|0.7|0|0|0|0|0|0|0|0|0|0|165086887|150290000|0|6748532100|6519044064|0|44643725|155.31|0|
2025-07-04 02:15:15|russ2000_0409|ATU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:15:16|russ2000_0412|AYR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:15:17|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.88|11.1|0|0|0.38|0.52|2.46|1.57|0.6|0.21|0|0|0.78|0.94|0|0|0|0|0|0|0|0|0|0|406440827|561781000|0|3230640900|3361976280|0|24718133|88.92|0|
2025-07-04 02:15:20|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.3|15.26|0|0|13.82|1.65|1.1|0.86|0.62|0.2|0|0|2.79|2.38|0|0|0|0|0|0|0|0|0|0|1517644427|2945559000|0|-531274700|1887422448|0|11207723|29.42|0|
2025-07-04 02:15:23|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.6|0|0|3.06|2.64|5.76|5.34|0.6|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73564398|112047000|0|7858783000|7100992722|0|62944598|123.54|0|
2025-07-04 02:15:27|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.98|0|0|2.22|4.56|2.14|2.56|0.69|0.61|0|0|4.49|2.04|0|0|0|0|0|0|0|0|0|0|28779704|35307000|0|3964050500|3231332280|0|13736852|88.44|0|
2025-07-04 02:15:32|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.56|32.45|0|0|17.17|11.17|11.03|5.5|0.33|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273176274|514389000|0|5863729600|6876509838|0|56532833|64.02|0|
2025-07-04 02:15:37|russ2000_0421|HMN|141|202503|202503|126|199312|202506|27.77|15.22|0|0|1.17|1.11|1.33|1.3|0.54|0.41|0|0|2.51|3.27|0|0|0|0|0|0|0|0|0|0|3259913287|485200000|0|1780431300|1759801974|0|12733410|42.97|0|
2025-07-04 02:15:42|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.14|24.02|0|0|1.42|2.41|2.8|3.91|0.71|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144445754|1123267000|0|5967480200|5998642360|0|74188467|131.63|0|
2025-07-04 02:15:46|russ2000_0424|EXPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:15:47|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.43|0|0|0.91|0.95|2.83|2.71|0.41|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|166398261|310531000|0|3564791900|3669877820|0|19815256|135.31|0|
2025-07-04 02:15:53|russ2000_0427|MRH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:15:54|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.57|0|0|3.54|3.73|1.46|1.64|0.92|0.32|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|1363523405|834271000|0|2766848800|3004800381|0|10126030|56.87|0|
2025-07-04 02:15:59|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.59|0|0|1.72|1.58|2.28|1|0.31|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81784060|175600000|0|1092985200|1268119488|0|10458158|68.48|0|
2025-07-04 02:16:04|russ2000_0431|LZB|166|202503|202503|141|199003|202506|21.73|16.75|0|0|0.65|0.79|1.79|1.58|0.23|0.07|0|0|2.25|2.18|0|0|0|0|0|0|0|0|0|0|90203107|328449000|0|1294425100|1626801280|0|19754700|39.52|0|
2025-07-04 02:16:09|russ2000_0432|ACOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:16:10|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.59|0|0|3.84|4.75|1.62|1.35|1.29|0.05|0|0|2.17|2.16|0|0|0|0|0|0|0|0|0|0|2477034236|591657000|0|3683864900|4141230080|0|13666197|66.56|0|
2025-07-04 02:16:14|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|0|0|6.72|2.78|8.89|1.64|0.36|0.01|0|0|4.45|2.54|0|0|0|0|0|0|0|0|0|0|1638341907|3618380000|0|2570116700|0|0|0||0|
2025-07-04 02:16:17|russ2000_0438|ATRO|160|202503|202503|116|199103|202003|23.79|5.7|0|0|0.94|1.53|2.1|4.44|0.8|0.6|0|0|0.4|0.44|0|0|0|0|0|0|0|0|0|0|10973872|24805000|0|1320709600|1185382836|0|18584267|33.48|0|
2025-07-04 02:16:22|russ2000_0439|CKH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:16:23|russ2000_0440|RCII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:16:24|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.03|18.41|0|0|4.2|2.73|8.94|4.3|3.35|1.74|0|0|1.2|0.55|0|0|0|0|0|0|0|0|0|0|121499540|265864000|0|3051164500|2345349303|0|11171306|36.63|0|
2025-07-04 02:16:27|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.86|36.21|0|0|1.06|1.22|2.16|1.65|1.94|0.63|0|0|0.52|0.6|0|0|0|0|0|0|0|0|0|0|41982414|32710000|0|1534849400|1135053348|0|10873937|27.88|0|
2025-07-04 02:16:30|russ2000_0445|FCFS|134|202500|202500|132|199206|202506|17.91|21.88|0|0|1.64|1.82|2.25|2.95|0.55|0.83|0|0|1.28|1.11|0|0|0|0|0|0|0|0|0|0|40266985|146034000|0|7628367700|6067220640|0|39126471|136.76|0|
2025-07-04 02:16:35|russ2000_0446|WOR|166|202503|202503|141|198912|202503|14.05|50.42|0|0|0.62|2.56|1.51|3.14|0.49|0.32|0|0|2.79|1.14|0|0|0|0|0|0|0|0|0|0|82157848|250075000|0|2994465300|0|0|0||0|
2025-07-04 02:16:41|russ2000_0447|RPT|41|202503|202503|27|201512|202209|8.59|16.78|0|0|8.67|31.6|0.75|0.49|1.74|1.21|0|0|7.29|9.13|0|0|0|0|0|0|0|0|0|0|107653929|421928000|0|106933800|119456704|0|417879|2.63|0|
2025-07-04 02:16:44|russ2000_0449|LOGM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:16:45|russ2000_0450|GVA|148|202503|202503|138|199012|202506|31.66|37.1|0|0|0.55|1.11|1.89|3.92|0.32|0.74|0|0|1.37|0.56|0|0|0|0|0|0|0|0|0|0|281558246|574281000|0|4300117700|4089893625|0|48691792|93.51|0|
2025-07-04 02:16:50|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.82|0|0|0.95|0.4|1.72|1.6|4.3|1.38|0|0|2.52|4.02|0|0|0|0|0|0|0|0|0|0|119713869|21300000|0|2228402900|1207702944|0|8413254|74.76|0|
2025-07-04 02:16:54|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.88|14.43|0|0|0.69|0.93|2.27|2.39|1.36|0.59|0|0|1.3|0.19|0|0|0|0|0|0|0|0|0|0|47490855|97757000|0|1431842000|1226707300|0|7505672|20.93|0|
2025-07-04 02:16:59|russ2000_0456|SWM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:17:00|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.38|0|0|0.42|0.52|2.24|1.25|0.39|0.15|0|0|0.95|1.53|0|0|0|0|0|0|0|0|0|0|105252737|112674000|0|2252863600|2048022090|0|16593477|33.43|0|
2025-07-04 02:17:06|russ2000_0458|WERN|164|202500|202500|157|198603|202506|19.34|100.41|0|0|1.01|0.61|2.33|1.25|0.21|0.45|0|0|0.78|1.92|0|0|0|0|0|0|0|0|0|0|39841541|51951000|0|2432113100|1803250176|0|26439211|29.12|0|
2025-07-04 02:17:12|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0|0|0.81|0.05|4.96|76.61|3.5|258.4|0|0|2.05|8.86|0|0|0|0|0|0|0|0|0|0|108136491|5694000|0|467010000|107760930|0|4916510|4.89|0|
2025-07-04 02:17:16|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.68|0|0|1.37|1.88|2.3|2.81|0.56|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37293845|60612000|0|4216606700|3746255931|0|21666773|122.67|0|
2025-07-04 02:17:21|russ2000_0461|FDP|111|202503|202503|106|199812|202506|24.37|10.69|0|0|0.41|0.37|1.07|0.79|0.3|0.12|0|0|1.79|3.36|0|0|0|0|0|0|0|0|0|0|32207477|34400000|0|1789704200|1553709048|0|12782590|32.42|0|
2025-07-04 02:17:25|russ2000_0464|HMSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:17:26|russ2000_0467|TROX|70|202503|202503|45|201203|202306|68.18|3.91|0|0|1.1|0.29|1.54|0.52|2.04|1.78|0|0|4.48|9.14|0|0|0|0|0|0|0|0|0|0|457491429|138000000|0|3734789900|831926025|0|16322053|5.25|0|
2025-07-04 02:17:29|russ2000_0468|BKE|137|202503|202503|133|199203|202506|13.76|12.26|0|0|1.45|1.96|3.57|5.48|0|0|0|0|2.93|2.94|0|0|0|0|0|0|0|0|0|0|153034433|291767000|0|2144840900|2439180064|0|25762505|47.68|0|
2025-07-04 02:17:33|russ2000_0470|PRGS|146|202503|202503|134|199109|202503|55.69|47.93|0|0|3.17|3.41|3.64|6.16|0.48|3.22|0|0|1.32|1.15|0|0|0|0|0|0|0|0|0|0|166130406|102006000|0|4009749300|0|0|0||0|
2025-07-04 02:17:38|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0|0|0.59|0.44|1.94|1.02|0.86|0.15|0|0|2.56|1.48|0|0|0|0|0|0|0|0|0|0|171415703|137845000|0|648029800|690515830|0|6020148|3.7|0|
2025-07-04 02:17:41|russ2000_0477|BHE|145|202503|202503|126|199312|202506|56.52|26.78|0|0|0.57|0.52|1.43|1.21|0.28|0.25|0|0|2.2|1.82|0|0|0|0|0|0|0|0|0|0|248251312|355340000|0|1260525600|1401592148|0|9982001|38.83|0|
2025-07-04 02:17:45|russ2000_0478|FMBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:17:46|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|13.71|0|0|1.68|1.23|2.21|1.65|0.74|0.91|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|17812500|35485000|0|2468022000|1610823984|0|18886164|52.08|0|
2025-07-04 02:17:51|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.12|24|0|0|0.56|0.76|6.47|17.57|3.98|18.86|0|0|1.38|1.1|0|0|0|0|0|0|0|0|0|0|298747094|1226200000|0|6499800000|3812683000|0|31516825|89.29|0|
2025-07-04 02:17:56|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|0|0|0.97|0.3|0.99|0.76|0.51|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67294404|31143000|0|384659300|242691552|0|1506283|19.62|0|
2025-07-04 02:17:59|russ2000_0482|CORE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:00|russ2000_0483|PEGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:01|russ2000_0485|KBH|166|202503|202503|138|199009|202503|16.44|6.5|0|0|0.51|0.57|1.6|0.9|1.71|0.47|0|0|1.56|1.94|0|0|0|0|0|0|0|0|0|0|331957818|308861000|0|5096678000|0|0|0||0|
2025-07-04 02:18:06|russ2000_0486|BRC|165|202503|202503|144|198906|202506|74.7|17.19|0|0|1.49|2.3|2.4|2.82|0.16|0.09|0|0|2.04|1.37|0|0|0|0|0|0|0|0|0|0|121624980|152154000|0|3227743500|3294418116|0|16804481|69.63|0|
2025-07-04 02:18:11|russ2000_0487|MDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:12|russ2000_0488|WMGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:13|russ2000_0489|IPHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:14|russ2000_0490|SMCI|83|202503|202503|73|200703|202506|20.15|23.84|0|0|0.83|1.33|2.59|4.24|0.15|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273026784|2536101000|0|27004126600|27045394332|0|2189871603|45.32|0|
2025-07-04 02:18:17|russ2000_0491|CACC|133|202503|202503|130|199212|202506|19.81|21.43|0|0|5.53|2.82|3.66|3.41|1.62|3.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27004700|528800000|0|12093836900|5984732697|0|102080195|509.43|0|
2025-07-04 02:18:22|russ2000_0492|MACK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:23|russ2000_0493|NWN|164|202503|202503|142|198912|202506|18.55|16.34|0|0|1.4|1.29|1.67|1.1|1.07|1.59|0|0|4.11|4.94|0|0|0|0|0|0|0|0|0|0|23703608|100050000|0|3819320000|1601065536|0|12646087|39.72|0|
2025-07-04 02:18:28|russ2000_0494|TYPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:29|russ2000_0495|HF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|6.13|11.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21650|20.4287|0|
2025-07-04 02:18:31|russ2000_0496|OMCL|97|202503|202503|92|200206|202506|123.74|61.93|0|0|2.73|1.15|4.02|1.04|0.28|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155505041|399427000|0|1254861100|1313026108|0|18058325|28.03|0|
2025-07-04 02:18:34|russ2000_0499|HT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:35|russ2000_0500|GTLS|129|202503|202503|74|200612|202506|52.24|30.02|0|0|2.05|1.81|2.45|2.17|1.04|1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97669602|296200000|0|10392473000|6407003396|0|122751475|142.58|0|
2025-07-04 02:18:40|russ2000_0501|SSP|157|202503|202503|108|199806|202506|93.62|3.2|0|0|2.08|0.11|1.96|0.3|0.7|1.97|0|0|5.66|1.14|0|0|0|0|0|0|0|0|0|0|67199243|23959000|0|3261471100|257868870|0|2467352|2.94|0|
2025-07-04 02:18:45|russ2000_0502|HSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:46|russ2000_0503|CBM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:47|russ2000_0504|STAG|65|202503|202503|34|201612|202506|52.65|27.66|0|0|8.03|8.6|1.99|1.98|-3.94|0.87|0|0|5.16|4.03|0|0|0|0|0|0|0|0|0|0|22032361|9327000|0|9965665500|6787085714|0|53648246|36.37|0|
2025-07-04 02:18:49|russ2000_0505|MTZ|164|202500|202500|163|198409|202506|51.29|63.28|0|0|0.7|1.09|2.47|4.71|0.88|0.77|0|0|2.47|2.32|0|0|0|0|0|0|0|0|0|0|67294257|345749000|0|15321850200|13644451548|0|142029918|172.12|0|
2025-07-04 02:18:56|russ2000_0506|BABY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:57|russ2000_0507|LEAF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:58|russ2000_0508|HIBB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:18:59|russ2000_0511|CALM|115|202412|202412|112|199703|202503|40.42|4.8|0|0|0.88|1.23|1.91|1.96|0.71|0|0|0|2.42|6.97|0|0|0|0|0|0|0|0|0|0|177166757|1240373000|0|3425223500|0|0|0||0|
2025-07-04 02:19:03|russ2000_0512|PIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:04|russ2000_0514|VECO|129|202503|202503|123|199409|202506|55.04|19.42|0|0|1.99|1.8|2.44|1.49|-0.07|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|233257944|353293000|0|1107682500|1184483280|0|13685066|20.32|0|
2025-07-04 02:19:08|russ2000_0515|CLW|73|202503|202503|66|200812|202506|81|2.7|0|0|0.44|0.26|1.46|0.52|1.15|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|63407600|44000000|0|677101200|438901200|0|5044025|27|0|
2025-07-04 02:19:11|russ2000_0517|BEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:12|russ2000_0518|HTLD|161|202503|202503|121|199312|202403|25.08|66.33|0|0|2.52|0.69|3.62|0.85|0.19|0.25|0|0|0.48|0.92|0|0|0|0|0|0|0|0|0|0|103916332|23873000|0|867372400|678602880|0|4500207|8.64|0|
2025-07-04 02:19:17|russ2000_0520|WDFC|165|202412|202412|139|199006|202503|25.37|39.33|0|0|3.26|5.42|8.03|13.63|0.48|0.48|0|0|3.11|1.49|0|0|0|0|0|0|0|0|0|0|41587662|52995000|0|3362221800|0|0|0||0|
2025-07-04 02:19:22|russ2000_0521|CRAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:23|russ2000_0523|ORA|85|202503|202503|82|200412|202506|41.71|41.89|0|0|4.17|5.76|2.3|2.13|1.45|1.04|0|0|0.66|0.57|0|0|0|0|0|0|0|0|0|0|113352176|112704000|0|7665060400|5081099376|0|38846422|83.76|0|
2025-07-04 02:19:26|russ2000_0525|FLDM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:27|russ2000_0529|PENN|128|202503|202503|118|199403|202309|11.16|5.24|0|0|0.53|0.4|3.37|0.89|1.36|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|392614206|591600000|0|4600084100|2709381494|0|82864596|17.87|0|
2025-07-04 02:19:31|russ2000_0530|GOGO|58|202503|202503|13|202112|202503|18.27|86.1|0|0|2.87|3.33|34.44|22.93|1.95|10.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|226650436|70282000|0|2666203600|1894720304|0|30799166|14.38|0|
2025-07-04 02:19:34|russ2000_0531|TNC|165|202503|202503|142|198912|202506|53.77|20.75|0|0|1.1|1.17|2.82|2.31|0.29|0.34|0|0|1.93|1.52|0|0|0|0|0|0|0|0|0|0|37903966|79500000|0|1579973200|1449131684|0|11323963|77.48|0|
2025-07-04 02:19:39|russ2000_0534|VSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:40|russ2000_0535|STL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:41|russ2000_0536|DOC|160|202503|202503|142|198912|202506|30.26|42.75|0|0|7.72|4.39|2.06|1.49|1.04|1.08|0|0|6.34|6.91|0|0|0|0|0|0|0|0|0|0|192930196|70625000|0|21626161100|12232692618|0|116107943|17.51|0|
2025-07-04 02:19:46|russ2000_0537|MTOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:47|russ2000_0538|TTPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:48|russ2000_0539|ESGR|105|202503|202503|102|199912|202506|16.48|10.72|0|0|8.11|4.45|1.42|0.88|0.27|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1927779898|6494000000|0|985161200|5015026692|0|36907123|336.36|0|
2025-07-04 02:19:52|russ2000_0540|ICUI|137|202503|202503|122|199203|202209|39.23|360.67|0|0|4.05|1.32|2.74|1.62|0.56|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|163051165|289704000|0|4499136600|3252343650|0|30535993|132.15|0|
2025-07-04 02:19:57|russ2000_0542|CMRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:58|russ2000_0543|ACHN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:19:59|russ2000_0545|TERP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:00|russ2000_0546|AZZ|161|202412|202412|137|199012|202503|20.07|57.4|0|0|1.11|1.68|1.97|2.59|0.57|0.82|0|0|1.38|0.75|0|0|0|0|0|0|0|0|0|0|18359023|1488000|0|3563696000|0|0|0||0|
2025-07-04 02:20:06|russ2000_0547|AAT|59|202503|202503|55|201109|202506|73.35|15.02|0|0|6.84|3.36|1.95|1.02|1.78|1.41|0|0|3.32|6.76|0|0|0|0|0|0|0|0|0|0|102740311|143915000|0|2717617300|1207410325|0|8218462|19.75|0|
2025-07-04 02:20:09|russ2000_0548|HL|165|202503|202503|138|199012|202506|51.95|51.51|0|0|3.31|3.75|1.93|1.83|0.3|0.27|0|0|0.49|0.58|0|0|0|0|0|0|0|0|0|0|96374878|23668000|0|4326173600|3788323986|0|124315099|5.99|0|
2025-07-04 02:20:14|russ2000_0549|SPTN|100|202500|202500|97|200006|202409|18.7|15.92|0|0|0.11|0.09|1.31|1.22|0.9|1.05|0|0|2.45|3.29|0|0|0|0|0|0|0|0|0|0|21937858|19970000|0|1655434300|899293534|0|27001455|26.57|0|
2025-07-04 02:20:19|russ2000_0550|NSP|119|202503|202503|114|199612|202506|35.46|35.46|0|0|0.54|0.34|20.78|18.99|-1.79|3.1|0|0|1.77|4.03|0|0|0|0|0|0|0|0|0|0|265686383|568000000|0|2060471300|2238279624|0|30373063|60.12|0|
2025-07-04 02:20:23|russ2000_0551|STAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:24|russ2000_0552|AIR|165|202412|202412|139|199003|202412|60.24|231.57|0|0|0.65|0.81|1.37|1.87|0.54|0.86|0|0|2.06|0.94|0|0|0|0|0|0|0|0|0|0|44426946|84400000|0|3155034400|0|0|0||0|
2025-07-04 02:20:30|russ2000_0553|CCMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:31|russ2000_0554|CCC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:32|russ2000_0555|MDCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:33|russ2000_0556|GHL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:20:34|russ2000_0557|MNKD|86|202503|202503|34|201612|202506|45.46|37.4|0|0|9.41|3.92|19.68|221.61|-2.63|-0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105306482|181541000|0|1067260300|1212636810|0|9621627|3.99|0|
2025-07-04 02:20:37|russ2000_0558|NSIT|122|202503|202503|120|199506|202506|18.1|27.17|0|0|0.35|0.6|2.24|2.73|0.33|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103014782|321850000|0|5308861500|4406568520|0|40037414|138.085|0|
2025-07-04 02:20:42|russ2000_0559|ANDE|116|202503|202503|114|199612|202506|17.74|11.61|0|0|0.18|0.11|1.38|0.93|1.25|0.64|0|0|1.63|2.09|0|0|0|0|0|0|0|0|0|0|70865009|219219000|0|2150700200|1256401650|0|11415868|36.75|0|
2025-07-04 02:20:46|russ2000_0561|WABC|165|202503|202503|142|198912|202506|16.84|9.71|0|0|5.48|4.55|2.66|1.37|0.76|0.25|0|0|2.56|3.71|0|0|0|0|0|0|0|0|0|0|1195990757|1902042000|0|-633848900|1276878400|0|6899403|48.44|0|
2025-07-04 02:20:51|russ2000_0562|EXPO|141|202500|202500|137|199103|202506|27.53|37.52|0|0|3.49|7.1|4.33|8.84|0.28|0|0|0|1.03|1.51|0|0|0|0|0|0|0|0|0|0|87818231|245113000|0|3693203400|3904259208|0|24724296|76.92|0|
2025-07-04 02:20:56|russ2000_0563|SCSC|127|202503|202503|125|199403|202506|27.97|15.04|0|0|0.42|0.33|2.08|1.01|0.23|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39628265|146287000|0|936459000|957214864|0|8015284|41.81|0|
2025-07-04 02:21:01|russ2000_0564|CWT|165|202503|202503|142|198912|202506|22.96|19.95|0|0|1.97|2.77|2.12|1.7|1.02|0.9|0|0|2.87|2.5|0|0|0|0|0|0|0|0|0|0|27863632|44460000|0|4187133100|2709243600|0|16477663|45.48|0|
2025-07-04 02:21:07|russ2000_0565|EGOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:08|russ2000_0566|UIS|165|202503|202503|114|199209|202103|52.15|2.11|0|0|0.39|0.16|8.66|20.67|-4.14|-1.85|0|0|15.12|10.25|0|0|0|0|0|0|0|0|0|0|539968919|393100000|0|437334000|321933963|0|3062818|4.53|0|
2025-07-04 02:21:14|russ2000_0567|RRGB|93|202500|202500|64|200209|201809|28.95|31.76|0|0|0.64|0.09|6.07|82.13|2.07|-2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19384334|24150000|0|262881400|117707612|0|11837268|6.68|0|
2025-07-04 02:21:18|russ2000_0568|OTTR|165|202503|202503|141|199003|202506|29.27|10.9|0|0|1.35|2.46|2.05|1.88|0.81|0.61|0|0|4.34|2.57|0|0|0|0|0|0|0|0|0|0|32568978|284814000|0|3997962200|3228066660|0|15228438|77.09|0|
2025-07-04 02:21:22|russ2000_0569|SEM|77|202503|202503|63|200909|202506|8.22|11.26|0|0|0.29|0.4|1.31|1.13|0.98|1.06|0|0|1.98|1.72|0|0|0|0|0|0|0|0|0|0|122733479|53213000|0|4029527000|1936258260|0|19151307|15.09|0|
2025-07-04 02:21:25|russ2000_0571|NWBI|122|202503|202503|120|199506|202506|20.74|14.03|0|0|4.23|2.99|1.54|0.96|0.81|0.27|0|0|3.69|6.26|0|0|0|0|0|0|0|0|0|0|746891756|1506588000|0|567883000|1632469914|0|8174328|12.78|0|
2025-07-04 02:21:29|russ2000_0572|PDLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:30|russ2000_0573|KAMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:31|russ2000_0576|KWR|165|202503|202503|142|198912|202506|47.93|21.2|0|0|1.07|1.1|2.27|1.43|0.38|0.53|0|0|2.76|1.71|0|0|0|0|0|0|0|0|0|0|54481000|186223000|0|2529629600|1979143976|0|20596829|111.94|0|
2025-07-04 02:21:37|russ2000_0577|AIN|161|202503|202503|142|198912|202506|33.76|27.4|0|0|1.31|1.82|2.18|2.35|0.86|0.46|0|0|1.63|1.53|0|0|0|0|0|0|0|0|0|0|97694616|119354000|0|2420369300|2118101325|0|21641515|70.13|0|
2025-07-04 02:21:42|russ2000_0578|RFP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:44|russ2000_0579|CMO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:46|russ2000_0580|GES|121|202503|202503|115|199606|202503|57.27|19.05|0|0|0.96|0.25|3.37|1.4|0.92|1.27|0|0|3.73|9.2|0|0|0|0|0|0|0|0|0|0|222240479|151192000|0|1185448500|675962304|0|11391666|13.04|0|
2025-07-04 02:21:57|russ2000_0581|RESI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:21:58|russ2000_0582|NTGR|89|202503|202503|86|200312|202506|46.85|34.74|0|0|0.78|1.16|1.34|1.54|-0.9|-1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254195466|391927000|0|372565400|764444608|0|12454903|26.56|0|
2025-07-04 02:22:02|russ2000_0583|INDB|161|202503|202503|126|199312|202506|15.87|14.12|0|0|4.06|3.84|1.68|0.88|1.02|0.28|0|0|2.49|3.67|0|0|0|0|0|0|0|0|0|0|507821696|2000611000|0|1574061500|2679548716|0|19597171|62.885|0|
2025-07-04 02:22:10|russ2000_0584|GLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:22:11|russ2000_0585|SPSC|66|202503|202503|61|201003|202506|234.48|63.78|0|0|8.28|7.74|6.41|5.63|-0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|147834547|94921000|0|5088234600|5072020164|0|37774408|133.47|0|
2025-07-04 02:22:15|russ2000_0586|BJRI|115|202503|202503|106|199812|202506|62.56|48.93|0|0|1.26|0.79|2.58|2.74|0.28|0.23|0|0|1.49|1.26|0|0|0|0|0|0|0|0|0|0|28061390|19002000|0|1083603600|995302520|0|20779486|44.6|0|
2025-07-04 02:22:19|russ2000_0588|ARR|71|202503|202503|66|200806|202412|42.42|7.88|0|0|41.65|237.69|47.97|0.79|8.92|8.92|0|0|14.91|17.49|0|0|0|0|0|0|0|0|0|0|5636663206|49115000|0|1297306300|1357393167|0|36873359|16.47|0|
2025-07-04 02:22:24|russ2000_0589|BCEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:22:24|russ2000_0590|INSM|103|202503|202503|7|200903|201012|191.04|126.32|0|0|209.02|47.83|18|192.79|0.73|11.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|285689500|1199451000|0|20021470300|19116708896|0|364769596|100.64|0|
2025-07-04 02:22:29|russ2000_0591|UFPI|129|202503|202503|126|199312|202506|22.95|15.77|0|0|0.41|0.89|1.83|1.85|0.44|0.07|0|0|0.74|1.35|0|0|0|0|0|0|0|0|0|0|125372626|934287000|0|5409363300|6000837264|0|49284431|99.36|0|
2025-07-04 02:22:35|russ2000_0592|FSP|96|202503|202503|73|200506|202309|55.13|23.13|0|0|14.47|1.46|1.02|0.27|0.63|0.39|0|0|6.37|2.44|0|0|0|0|0|0|0|0|0|0|29038634|30167000|0|395423700|169849388|0|828135|1.64|0|
2025-07-04 02:22:39|russ2000_0593|PFS|89|202503|202503|88|200306|202506|18.26|14.58|0|0|4.1|2.58|1.08|0.8|0.96|0.99|0|0|3.56|5.93|0|0|0|0|0|0|0|0|0|0|910787045|3112861000|0|1737946900|2115437208|0|9311919|16.19|0|
2025-07-04 02:22:44|russ2000_0594|EXLS|85|202503|202503|75|200609|202506|31.17|33.22|0|0|2.76|3.77|4|7.05|0.22|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|190740499|331420000|0|7106738600|7130409039|0|59359022|43.83|0|
2025-07-04 02:22:49|russ2000_0595|INN|65|202503|202503|54|201112|202506|91.25|31.5|0|0|2.63|0.82|1.15|0.61|1.38|1.54|0|0|4.86|6.35|0|0|0|0|0|0|0|0|0|0|42691305|48194000|0|2382593900|546520166|0|9137984|4.87|0|
2025-07-04 02:22:53|russ2000_0598|ARNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:22:54|russ2000_0599|NAT|109|202503|202503|106|199812|202506|32.05|15.53|0|0|4.81|1.47|1.24|1.12|0.38|0.68|0|0|11.07|14.91|0|0|0|0|0|0|0|0|0|0|43244875|103235000|0|796233800|556904341|0|7266526|2.63|0|
2025-07-04 02:23:00|russ2000_0600|AAWW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:01|russ2000_0601|KNL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:02|russ2000_0602|GPRE|81|202500|202500|50|200606|201812|57.44|83.4|0|0|0.27|0.19|1.14|0.57|1.04|0.71|0|0|2.46|12|0|0|0|0|0|0|0|0|0|0|229397332|98610000|0|901483700|456784075|0|12049371|6.985|0|
2025-07-04 02:23:07|russ2000_0604|ESNT|49|202503|202503|46|201312|202506|11.39|8.97|0|0|6.03|5.01|1.67|1.1|0.09|0.09|0|0|1.72|1.93|0|0|0|0|0|0|0|0|0|0|3330286022|6090425000|0|613696900|6276793800|0|37732652|61.24|0|
2025-07-04 02:23:10|russ2000_0605|PRK|149|202503|202503|137|199103|202506|19.11|16.92|0|0|4.65|5.06|2.41|2.09|1.18|0.21|0|0|3.65|2.59|0|0|0|0|0|0|0|0|0|0|650673144|1175853000|0|1762906400|2708156838|0|9738145|167.26|0|
2025-07-04 02:23:17|russ2000_0606|ELGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:18|russ2000_0607|SSTK|57|202503|202503|51|201209|202506|50.55|17.32|0|0|4.1|0.7|6.9|1.22|0.19|0.51|0|0|2.16|6.67|0|0|0|0|0|0|0|0|0|0|209193074|112231000|0|830323900|621935820|0|4748563|17.82|0|
2025-07-04 02:23:22|russ2000_0608|MTSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:23|russ2000_0609|PMT|61|202503|202503|58|201012|202506|75.91|13.59|0|0|13.18|7.31|0.92|0.81|1.19|3.38|0|0|10.32|12.66|0|0|0|0|0|0|0|0|0|0|1107989867|1540048000|0|6529945000|1082411864|0|8499232|12.44|0|
2025-07-04 02:23:28|russ2000_0610|EGBN|105|202503|202503|96|200006|202406|16.82|7.53|0|0|4.13|1.84|1.66|0.48|0.4|0.45|0|0|3.1|4.85|0|0|0|0|0|0|0|0|0|0|700720892|1887926000|0|-729993200|591584224|0|7142180|19.48|0|
2025-07-04 02:23:33|russ2000_0611|MDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:35|russ2000_0612|NBTB|137|202503|202503|133|199203|202506|18.1|13.15|0|0|3.2|3.2|1.72|1.33|1.09|0.15|0|0|3.3|3.42|0|0|0|0|0|0|0|0|0|0|659016445|438790000|0|1880687100|1963461870|0|8613172|41.55|0|
2025-07-04 02:23:48|russ2000_0614|CLDT|60|202503|202503|46|201312|202506|66.9|117.67|0|0|2.63|1.09|0.98|0.46|0.75|0.5|0|0|5.61|4.25|0|0|0|0|0|0|0|0|0|0|23306220|18591000|0|742522500|338959592|0|1578747|6.92|0|
2025-07-04 02:23:57|russ2000_0615|ECOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:23:58|russ2000_0616|CATO|156|202503|202503|123|199112|202209|18.56|25.89|0|0|0.62|0.09|2|0.36|0.75|0.1|0|0|4.49|22.52|0|0|0|0|0|0|0|0|0|0|123315027|79955000|0|-23309800|59605740|0|123084|3.02|0|
2025-07-04 02:24:14|russ2000_0617|UVV|164|202503|202503|140|199006|202506|18.76|15.42|0|0|0.46|0.5|1.41|0.99|1.04|0.74|0|0|4.37|5.56|0|0|0|0|0|0|0|0|0|0|122302034|260115000|0|2294260500|1439436544|0|16685865|58.24|0|
2025-07-04 02:24:30|russ2000_0618|FARO|113|202503|202503|96|199712|202112|287.85|65.37|0|0|2.25|2.48|2.33|3.23|0.06|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91717745|102634000|0|808313500|844397136|0|31345716|43.92|0|
2025-07-04 02:24:43|russ2000_0619|EPAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:24:45|russ2000_0620|IOSP|109|202503|202503|106|199812|202506|21.94|79.16|0|0|0.98|1.18|1.68|1.66|0.39|0.04|0|0|1.03|1.94|0|0|0|0|0|0|0|0|0|0|82439450|299800000|0|1800293600|2100080478|0|18552404|84.09|0|
2025-07-04 02:24:56|russ2000_0622|ZIOP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:24:57|russ2000_0623|NLNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:24:58|russ2000_0624|CSII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:24:59|russ2000_0625|ECPG|105|202503|202503|82|200212|202306|11.79|42.61|0|0|1.07|0.68|1.74|1.1|6.59|4.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160986848|187117000|0|4525777900|910072100|0|9527410|38.71|0|
2025-07-04 02:25:10|russ2000_0626|OXM|165|202500|202500|140|199003|202503|18|8.07|0|0|0.68|0.5|2.2|1.22|0.51|0.2|0|0|2.71|5.56|0|0|0|0|0|0|0|0|0|0|18670517|8175000|0|832454300|0|0|0||0|
2025-07-04 02:25:27|russ2000_0627|WSBC|153|202503|202503|138|199012|202506|14.65|20.67|0|0|3.56|3.11|1.23|0.83|0.72|0.49|0|0|3.68|4.7|0|0|0|0|0|0|0|0|0|0|827734000|1345522000|0|3661740700|3026111686|0|16834728|31.63|0|
2025-07-04 02:25:45|russ2000_0628|SXI|165|202503|202503|140|199006|202506|19.52|31.56|0|0|0.94|2.51|2.1|2.75|0.58|0.84|0|0|2.13|0.81|0|0|0|0|0|0|0|0|0|0|44476510|109810000|0|2386132000|1875804000|0|17102461|156.48|0|
2025-07-04 02:26:07|russ2000_0629|TBI|117|202503|202503|107|199612|202309|49.19|31.21|0|0|0.56|0.13|3.05|0.67|0.23|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72321179|23059000|0|238413500|193315896|0|1703803|6.48|0|
2025-07-04 02:26:24|russ2000_0631|TIVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:26:31|russ2000_0632|ARRY|23|202503|202503|16|202009|202409|78.66|56.08|0|0|2.5|0.91|55.56|14.51|0.3|2.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171065714|348324000|0|1723766400|971506536|0|47706036|6.37|0|
2025-07-04 02:26:48|russ2000_0635|SGMO|101|202503|202503|-173|202603|198200|0|0|0|0|26.45|1.71|4.43|22.88|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155241782|25180000|0|100907500|121989587|0|2799884|0.5413|0|
2025-07-04 02:27:05|russ2000_0636|SXC|61|202503|202503|56|201106|202506|25.82|7.33|0|0|0.49|0.36|1.61|0.99|1.58|0.72|0|0|4.07|6.01|0|0|0|0|0|0|0|0|0|0|131144293|193700000|0|1005462300|676362289|0|7216201|7.99|0|
2025-07-04 02:27:16|russ2000_0637|CNSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:27:17|russ2000_0638|UBSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:27:24|russ2000_0639|RGR|165|202503|202503|142|198912|202506|24.44|20.33|0|0|1.66|1.15|3.01|1.85|0.03|0.02|0|0|4.3|2.01|0|0|0|0|0|0|0|0|0|0|59175430|108341000|0|485983500|595250720|0|6914948|35.9|0|
2025-07-04 02:27:32|russ2000_0640|SCHL|143|202412|202412|133|199112|202503|57.67|30|0|0|0.75|0.33|2.11|0.5|0.43|0.3|0|0|1.68|4.64|0|0|0|0|0|0|0|0|0|0|123933835|94700000|0|642439200|0|0|0||0|
2025-07-04 02:27:46|russ2000_0642|VRTU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:27:47|russ2000_0643|AMAG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:27:48|russ2000_0644|BYD|126|202503|202503|124|199406|202506|30.61|12.46|0|0|1.05|1.74|2.7|4.61|3.53|2.61|0|0|1.63|0.92|0|0|0|0|0|0|0|0|0|0|193531730|311503000|0|9428298900|6405628860|0|71723950|78.23|0|
2025-07-04 02:28:03|russ2000_0645|SAIA|91|202503|202503|88|200306|202506|25.17|21.38|0|0|1.2|2.27|2.61|3.09|0.4|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30124286|16535000|0|7576441700|7297449660|0|191577169|273.99|0|
2025-07-04 02:28:12|russ2000_0646|SEB|163|202500|202500|153|198703|202506|51.87|29.69|0|0|0.44|0.32|1.14|0.61|0.44|0.29|0|0|0.35|0.3|0|0|0|0|0|0|0|0|0|0|498461603|1102000000|0|3221449400|2909464155|0|8263206|2996.05|0|
2025-07-04 02:28:35|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-04 02:28:41|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-04 02:28:30|russ2000_0647|AEIS|117|202503|202503|114|199612|202506|46.4|68.3|0|0|2.79|3.12|3.52|4.06|0.45|0.46|0|0|0.38|0.3|0|0|0|0|0|0|0|0|0|0|241270316|723000000|0|4686014100|5020186500|0|39577185|132.5|0|
2025-07-04 02:28:47|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-04 02:28:53|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-04 02:28:59|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-04 02:29:05|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-04 02:29:11|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-04 02:29:17|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-04 02:28:51|russ2000_0648|CSGS|117|202503|202503|113|199703|202506|23.08|21.9|0|0|2.42|1.52|32.29|6.38|1.97|1.9|0|0|1.99|1.93|0|0|0|0|0|0|0|0|0|0|159450164|136024000|0|2206501100|1900782240|0|16018817|65.31|0|
2025-07-04 02:29:24|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-04 02:29:29|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-04 02:29:34|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-04 02:29:40|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-04 02:29:47|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-04 02:29:24|russ2000_0649|COR|122|202503|202503|119|199509|202506|36.67|34.12|0|0|0.14|0.19|31.22|56.28|2.36|7.76|0|0|0.99|0.73|0|0|0|0|0|0|0|0|0|0|1417750049|1978061000|0|63562231600|58106072430|0|420356127|299.85|0|
2025-07-04 02:29:52|russ2000_0650|QLYS|57|202503|202503|50|201212|202506|121.08|28.63|0|0|9.79|8.36|9.55|10.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|262612611|440877000|0|4644777000|5102999600|0|43678268|140.2|0|
2025-07-04 02:29:52|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-04 02:29:59|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-04 02:30:05|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-04 02:29:58|russ2000_0651|FSS|165|202503|202503|138|199012|202506|22.69|29.63|0|0|1.19|3.46|2.79|5.4|0.65|0.23|0|0|2.21|0.49|0|0|0|0|0|0|0|0|0|0|24147775|57500000|0|6706799700|6488299696|0|47302448|106.42|0|
2025-07-04 02:30:10|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-04 02:30:13|russ2000_0653|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 02:30:16|russ2000_0654|CHFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:30:16|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-04 02:30:17|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-04 02:30:23|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.23|0|0|1.7|2.27|58.42|46.52|3.74|6.57|0|0|1.48|2.45|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|420860976800|370053520320|0|1402707588|371.94|0|
2025-07-04 02:30:17|russ2000_0655|RGEN|163|202503|202503|75|200509|202406|125.17|504.24|0|0|11.6|10.76|3.93|3.52|0.18|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|139735324|697229000|0|6820430000|6987556458|0|96169231|124.38|0|
2025-07-04 02:30:31|russ2000_0656|ENSG|81|202503|202503|71|200709|202506|18.08|29.03|0|0|0.93|2.03|2.59|4.58|0.42|0.08|0|0|0.61|0.16|0|0|0|0|0|0|0|0|0|0|126978493|344471000|0|8793085700|8837492790|0|62172523|153.57|0|
2025-07-04 02:30:29|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-04 02:30:39|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-04 02:30:38|russ2000_0657|FFBC|165|202503|202503|126|199312|202506|16.56|10.07|0|0|3.84|2.76|1.84|0.93|0.65|0.46|0|0|3.58|3.96|0|0|0|0|0|0|0|0|0|0|1091685425|3388902000|0|78104200|2322419504|0|8882823|24.26|0|
2025-07-04 02:30:44|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-04 02:30:49|russ2000_0658|JBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:30:50|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-04 02:30:54|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-04 02:30:50|russ2000_0659|SFNC|149|202503|202503|138|199012|202506|13.98|15.74|0|0|2.89|3.06|1.24|0.68|0.39|0.35|0|0|2.56|4.63|0|0|0|0|0|0|0|0|0|0|1250438522|3126235000|0|513016500|2387572128|0|12219900|18.96|0|
2025-07-04 02:30:58|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-04 02:31:06|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-04 02:31:12|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-04 02:31:17|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-04 02:31:22|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.31|0|0|6.07|5|6.87|5.98|0.35|0.64|0|0|2.76|2.32|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|285253276500|274626000000|0|1395867824|69.35|0|
2025-07-04 02:31:28|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|8.15|18.16|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|682356513600|676183113026|0|1942542069|345.26|0|
2025-07-04 02:31:31|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|42.05|0|0|0.77|1.16|5.06|9.37|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|822712620500|785742540000|0|1649097159|98.39|0|
2025-07-04 02:31:37|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-04 02:31:41|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|0|0|7.7|4.43|9.24|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-04 02:31:49|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.46|0|0|0.56|0.23|2.47|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-04 02:31:55|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-04 02:32:02|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-04 02:32:08|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-04 02:32:13|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-04 02:32:19|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.43|0|0|4.93|3.4|4.94|2.36|0.38|0.59|0|0|1.51|3.18|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|132835047700|113367886351|0|803446231|88.435|0|
2025-07-04 02:32:26|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-04 02:32:32|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:32:33|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-04 02:32:36|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-04 02:32:43|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-04 02:32:49|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-04 02:32:54|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-04 02:33:00|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-04 02:33:03|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-04 02:33:10|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:33:11|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-04 02:33:14|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-04 02:33:19|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.78|0|0|2.58|4.39|1.58|2.03|3.91|2.89|0|0|1.31|1.66|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|401770475100|222464698376|0|1561553425|723.16|0|
2025-07-04 02:33:25|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-04 02:33:30|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-04 02:33:37|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-04 02:33:42|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.88|0|0|1.02|1.55|9.37|302.67|0.08|-2.62|0|0|1.14|2.02|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|158855731600|127706938699|0|655746748|227.87|0|
2025-07-04 02:33:48|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-04 02:33:54|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-04 02:33:58|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-04 02:34:03|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-04 02:34:08|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:34:09|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-04 02:34:15|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-04 02:34:20|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-04 02:34:26|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-04 02:34:30|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-04 02:34:34|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-04 02:34:37|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-04 02:34:43|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-04 02:34:47|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-04 02:34:52|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-04 02:34:58|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-04 02:35:04|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-04 02:35:08|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-04 02:35:13|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|10.04|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.82|4.4|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32320204500|24497434000|0|273797786|26|0|
2025-07-04 02:35:19|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-04 02:35:22|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-04 02:35:25|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-04 02:35:29|usa_0083|MS|161|202500|202500|126|199312|202506|17.2|16.91|0|0|2.22|3.86|1.76|2.38|3.6|3.07|0|0|1.9|2.57|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|480070040900|231508651704|0|776680448|144.08|0|
2025-07-04 02:35:35|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-04 02:35:42|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-04 02:35:49|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-04 02:35:55|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.45|0|0|0.94|0.45|5.6|3.17|1.2|1.04|0|0|1.86|4.3|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|60498884200|47351096136|0|790874525|104.215|0|
2025-07-04 02:36:00|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-04 02:36:04|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-04 02:36:10|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91940500000|91597500000|0|576184377|732.78|0|
2025-07-04 02:36:15|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-04 02:36:21|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-04 02:36:26|usa_0095|PNC|165|202503|202503|142|198912|202506|14.32|13.17|0|0|2.93|3.53|1.58|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-04 02:36:32|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-04 02:36:36|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.59|0|0|1.09|2.51|7.97|16.5|0.51|0.34|0|0|1.35|1.23|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|138409790800|140387678932|0|736113202|125.74|0|
2025-07-04 02:36:42|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-04 02:36:47|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-04 02:36:53|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-04 02:36:58|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-04 02:37:06|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:37:07|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-04 02:37:11|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:37:11|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-04 02:37:18|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.59|0|0|8.74|6.84|9.6|4.29|0.21|0.14|0|0|0.41|0.75|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248391760000|260729280000|0|2499703616|272.16|0|
2025-07-04 02:37:21|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-04 02:37:27|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-04 02:37:32|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:37:33|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-04 02:37:38|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-04 02:37:43|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-04 02:37:48|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|101030778288|0|521298811|91.83|0|
2025-07-04 02:37:55|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.03|0|0|0.23|0.33|4.01|5.18|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56448971800|46150193105|0|574474444|69.83|0|
2025-07-04 02:38:00|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-04 02:38:07|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-04 02:38:11|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-04 02:38:17|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-04 02:38:23|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-04 02:38:26|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-04 02:38:33|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-04 02:38:37|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43657265700|31544265712|0|471635638|48.31|0|
2025-07-04 02:38:43|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-04 02:38:48|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-04 02:38:54|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:38:55|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-04 02:39:00|usa_0132|TRV|165|202503|202503|142|198912|202506|41.49|14.42|0|0|1.02|1.31|1.27|2.15|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22024783200|60624564000|0|321772828|267.54|0|
2025-07-04 02:39:05|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-04 02:39:11|usa_0134|AAL|165|202503|202503|74|200612|202506|14.13|12.63|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-04 02:39:18|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:39:19|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-04 02:39:24|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|0|0|1.99|4.4|2.4|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-04 02:39:29|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-04 02:39:34|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-04 02:39:40|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.31|0.88|1.37|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-74605788700|30697827108|0|191302753|106.34|0|
2025-07-04 02:39:46|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-04 02:39:51|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-04 02:39:56|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-04 02:40:02|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.44|103.04|0|0|6.78|23.09|6.78|18.6|1.17|0.97|0|0|1.96|0.84|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1327265822900|1294018941520|0|6725712249|275.12|0|
2025-07-04 02:40:05|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-04 02:40:12|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-04 02:40:17|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-04 02:40:24|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-04 02:40:29|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-04 02:40:35|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|0|0|2.36|4.33|4.97|7.66|0.72|1.46|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126858006200|107720320440|0|452161462|218.64|0|
2025-07-04 02:40:41|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|56013410900|53370361043|0|320043960|201.31|0|
2025-07-04 02:40:45|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-04 02:40:52|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-04 02:40:57|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:40:58|usa_0156|DE|165|202503|202503|142|198912|202506|40.98|25.22|0|0|1.13|3.21|3.51|5.81|2.93|2.73|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|198024048400|141198416856|0|598812842|521.36|0|
2025-07-04 02:41:04|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-04 02:41:09|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-04 02:41:15|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-04 02:41:25|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-04 02:41:31|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-04 02:41:36|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-04 02:41:42|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.3|0|0|11.09|15.55|3.46|3.65|0.14|0.13|0|0|1.72|3.91|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|101222402700|99126484942|0|729220264|275.62|0|
2025-07-04 02:41:45|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:41:46|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|0|0|1.16|1.84|1.62|1.58|1.43|1.75|0|0|3.6|3.59|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90060218300|43834040094|0|298047981|43.42|0|
2025-07-04 02:41:53|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 02:41:55|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.28|4.49|7.37|0.14|-19.45|0|0|3.83|5.6|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67941262600|44732114274|0|322751978|102.73|0|
2025-07-04 02:41:59|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:42:00|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:42:01|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.84|2.87|0.84|0.53|0.83|0|0|1.23|4.3|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6860748500|3665984000|0|27953531|26.72|0|
2025-07-04 02:42:06|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|29.35|0|0|8.79|10.93|4|9.87|0.2|0.99|0|0|3.29|4.09|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|65066529000|51474729284|0|233622745|293.42|0|
2025-07-04 02:42:12|usa_0173|INTU|130|202503|202503|114|199612|202506|83.4|63.37|0|0|6.58|12.15|9.66|10.82|0.24|0.32|0|0|0.8|0.65|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|216053293900|217870281060|0|1465138046|780.69|0|
2025-07-04 02:42:17|usa_0174|AON|164|202503|202503|162|198412|202506|20.69|30.39|0|0|2.06|4.73|18.47|11|-0.34|2.52|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|86548718700|77095836000|0|460070656|356.76|0|
2025-07-04 02:42:23|usa_0175|HUM|141|202500|202500|139|199009|202506|23.24|16.96|0|0|0.48|0.24|2.41|1.63|0.44|0.75|0|0|1.46|1.48|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|20659868400|28945922105|0|417003637|239.83|0|
2025-07-04 02:42:28|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.33|0|0|7.44|8.96|2.14|2.33|1.15|0.71|0|0|4.55|4.05|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34578305900|25635448843|0|137212472|67.49|0|
2025-07-04 02:42:35|usa_0177|AMAT|166|202503|202503|139|199009|202506|47.53|23.25|0|0|3.4|5.6|4.51|8.09|0.26|0.33|0|0|1.45|0.87|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|151996683000|153341356056|0|1367870613|191.08|0|
2025-07-04 02:42:40|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.94|0|0|1.54|2.74|1.65|1.99|1.43|1.7|0|0|4.95|3.54|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|101087259600|55407746616|0|270498910|103.76|0|
2025-07-04 02:42:49|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:42:50|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:42:51|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|0|0|8.87|8.44|5.74|3.66|0.42|0.73|0|0|1.17|1.03|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|122425217300|105311780000|0|492195850|183.47|0|
2025-07-04 02:42:56|usa_0184|DVN|151|202503|202503|142|198912|202506|57.61|7.25|0|0|2.65|1.21|1.99|1.4|0.69|0.61|0|0|1.57|3.58|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|28299201000|20485640000|0|266098054|31.81|0|
2025-07-04 02:43:05|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.65|0|0|1.68|3.65|1.85|1.61|1.15|1.19|0|0|4.53|3.34|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|93062645700|49396766408|0|304095689|75.77|0|
2025-07-04 02:43:16|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.69|58.2|0|0|5.26|13.43|15.53|22.65|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|576541223000|570045143616|0|4117033949|1339.13|0|
2025-07-04 02:43:24|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:43:25|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.29|8.59|6.05|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|15077567000|14387910000|0|211092958|90.49|0|
2025-07-04 02:43:32|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.48|3.36|3.08|0.77|2.67|0|0|2.77|3.06|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8128258500|4578918600|0|99555351|11.75|0|
2025-07-04 02:43:41|usa_0190|APA|165|202503|202503|138|199012|202506|23.77|7.18|0|0|2.81|0.65|3.1|1.33|-1.53|0.99|0|0|1.5|5.47|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|12927856900|6610781496|0|141122191|18.29|0|
2025-07-04 02:43:50|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:43:52|usa_0192|WM|146|202503|202503|135|199109|202506|48.08|35.32|0|0|2.1|4.08|4.66|10.79|1.61|2.76|0|0|2.05|1.35|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|115700998600|92070532220|0|368955706|228.82|0|
2025-07-04 02:44:02|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.85|0|0|0.92|1.36|209.22|275.61|-2.58|-12.67|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|137779319600|93076213740|0|589565437|383.1|0|
2025-07-04 02:44:07|usa_0195|SHW|165|202503|202503|154|198612|202506|27.71|32.45|0|0|1.47|3.78|8.27|20.83|1.12|2.61|0|0|1.51|0.88|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|96622822000|86046222016|0|520380335|343.36|0|
2025-07-04 02:44:17|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:44:18|usa_0197|SE|35|202503|202503|8|202306|202506|425.9|112.63|0|0|9.54|5.55|25.1|10.45|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|88324200000|93710829971|0|722332424|158.29|0|
2025-07-04 02:44:25|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.63|0|0|0.69|1.34|2.41|4.13|0.54|0.69|0|0|2.18|2.22|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|51491729800|45114729750|0|228906060|327.5|0|
2025-07-04 02:44:38|usa_0199|PCG|165|202503|202503|142|198912|202506|19.82|12.99|0|0|1.05|1.23|1.52|1.05|1.59|1.92|0|0|3.67|0.61|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|89325728900|30635728900|0|404205474|13.94|0|
2025-07-04 02:44:50|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|73.94|0|0|4.38|8.59|5.38|6.75|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|169598327100|158880710885|0|845503257|107.41|0|
2025-07-04 02:45:00|usa_0201|AMP|83|202503|202503|79|200509|202506|17.19|18.14|0|0|1.8|3.04|3.38|8.96|0.8|1.14|0|0|1.91|1.18|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|44749402400|48382904196|0|226555833|506.43|0|
2025-07-04 02:45:05|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.25|0|0|0.34|0.39|1.92|3.1|0.84|1.89|0|0|2.87|2.15|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|84546369000|51327990000|0|422693827|166.11|0|
2025-07-04 02:45:12|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.17|0|0|0.67|0.88|1.85|1.37|1.48|0.53|0|0|3.25|3.95|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|33184627200|24716874000|0|175020036|46.83|0|
2025-07-04 02:45:23|usa_0205|DG|165|202503|202503|63|200909|202506|19.57|21.75|0|0|1.09|0.61|4.59|3.26|0.53|0.75|0|0|1.22|2.07|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|30303663500|25062972045|0|435171043|113.95|0|
2025-07-04 02:45:33|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.01|0|0|1.32|0.6|1.82|0.79|0.29|0.27|0|0|1.47|4.1|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5713983200|4699541858|0|51301499|12.43|0|
2025-07-04 02:45:41|usa_0207|VTR|105|202503|202503|102|199912|202506|109.95|190.18|0|0|5.52|5.24|4.96|2.46|3.13|1.11|0|0|6.38|2.93|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41242807800|28493974650|0|226319454|63.15|0|
2025-07-04 02:45:50|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.16|28.33|0|0|7.72|7.68|18.23|15.09|2.27|1.41|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|75097481900|70371762354|0|459254265|157.77|0|
2025-07-04 02:45:56|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|32.97|0|0|2.19|4.65|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|80883265000|77046891434|0|486068948|90.13|0|
2025-07-04 02:46:05|usa_0210|CB|134|202503|202503|126|199312|202506|13.66|13.87|0|0|1.9|2.06|1.31|1.73|0.24|0.22|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|96783855400|116104855420|0|459954305|289.72|0|
2025-07-04 02:46:13|usa_0211|M|133|202503|202503|126|199312|202506|27.7|6.36|0|0|0.45|0.15|1.71|0.76|1.16|0.62|0|0|3.62|5.69|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|5236813000|3399674540|0|102444953|12.52|0|
2025-07-04 02:46:22|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.06|23.83|4.59|3.57|-1.36|-1.24|0|0|0.44|0.44|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2112742900|1571599932|0|29253819|67.58|0|
2025-07-04 02:46:25|usa_0213|UAL|133|202503|202503|77|200603|202506|14.66|7.2|0|0|0.38|0.46|4.83|2.05|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|38140979400|25878623292|0|612325614|79.02|0|
2025-07-04 02:46:31|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.53|-2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-07-04 02:46:40|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:46:42|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|14.4|0|0|0.97|1.55|2.54|2.77|1.24|0.87|0|0|1.58|1.33|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|57213440600|49902697600|0|224657630|95.06|0|
2025-07-04 02:46:51|usa_0217|PPL|165|202503|202503|142|198912|202506|15.92|25.34|0|0|2.08|2.9|1.9|1.75|1.71|1.21|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42026653600|25046946740|0|164169213|33.89|0|
2025-07-04 02:47:01|usa_0218|LVS|85|202503|202503|82|200412|202506|104.64|23.68|0|0|5.88|2.77|8.3|11.16|2.45|5.13|0|0|3.61|2.11|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|41272534600|30123534588|0|221225567|42.63|0|
2025-07-04 02:47:07|usa_0219|SYY|165|202503|202503|140|199006|202506|26.14|19.62|0|0|0.53|0.46|8.28|19.1|1.87|7.01|0|0|2.11|2.69|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48677093800|36714601448|0|215561412|75.74|0|
2025-07-04 02:47:18|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:47:19|usa_0221|STI|9|202503|202503|1|202503|202506|0.71|0.56|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|11409700|10540796|0|391405|3.88|0|
2025-07-04 02:47:22|usa_0222|ROST|161|202503|202503|138|199012|202506|23.3|20.77|0|0|1.24|2.04|6.27|7.71|0.25|0.27|0|0|0.86|1.18|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|40748608200|42999958635|0|547738342|131.47|0|
2025-07-04 02:47:32|usa_0223|AVB|125|202503|202503|122|199412|202506|28.31|25.78|0|0|9.34|10.01|2.09|2.47|0.82|0.7|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37721823100|28972010100|0|194760211|203.5|0|
2025-07-04 02:47:41|usa_0224|TROW|165|202503|202503|157|198603|202506|19.11|10.94|0|0|4.46|3.03|4.5|2.05|0.08|0.01|0|0|2.38|5.2|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|19561403700|21332386500|0|134664830|96.5|0|
2025-07-04 02:47:52|usa_0225|PLD|109|202503|202503|106|199812|202506|51.43|26.36|0|0|9.95|11.96|1.8|1.83|0.93|0.6|0|0|4.03|3.64|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|133806695100|97538955840|0|410488456|105.12|0|
2025-07-04 02:47:59|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.24|2.86|2.09|2.09|2.95|0|0|3.82|5.57|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29127864200|10682073051|0|120187574|67.47|0|
2025-07-04 02:48:05|usa_0227|WDC|165|202503|202503|140|199006|202506|14.84|11.76|0|0|0.57|1.16|3.22|4.31|0.74|1.36|0|0|2.7|0.16|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|26409728800|22332510000|0|401068683|63.99|0|
2025-07-04 02:48:14|usa_0228|PEG|165|202503|202503|138|199012|202506|32.42|22.71|0|0|1.7|3.91|1.92|2.53|1.37|1.43|0|0|5.34|2.92|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|63985695400|42053087070|0|276037472|84.18|0|
2025-07-04 02:48:23|usa_0229|BEN|165|202503|202503|162|198412|202506|16.73|35.07|0|0|3.8|1.42|4.38|1.02|0.28|0.99|0|0|1.61|5.32|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|24030183000|12530890170|0|116586724|23.85|0|
2025-07-04 02:48:34|usa_0230|EIX|165|202503|202503|142|198912|202506|20.99|7.29|0|0|1.35|1.16|1.68|1.28|1.72|2.31|0|0|3.61|6.23|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|60746806900|19853806920|0|203839357|51.6|0|
2025-07-04 02:48:45|usa_0231|CCL|158|202503|202503|142|198909|202503|24.31|14.83|0|0|5.17|1.23|2.31|3.43|0.9|2.72|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1310894346|2146000000|0|55572640000|0|0|0||0|
2025-07-04 02:48:56|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:48:57|usa_0234|CMG|79|202503|202503|76|200606|202506|66.18|48.36|0|0|4.35|6.13|11.54|19.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|67812840300|69352210200|0|619609615|51.38|0|
2025-07-04 02:49:03|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.84|0|0|1.34|0.91|5.4|3.15|1.23|1.4|0|0|2.1|3.86|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|17840776400|14063471466|0|305990996|71.94|0|
2025-07-04 02:49:14|usa_0236|ADI|166|202503|202503|142|198912|202506|36.98|66.87|0|0|5.37|12.46|3.76|3.48|0.28|0.21|0|0|2.07|1.56|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|126476148200|121784270762|0|990568400|245.41|0|
2025-07-04 02:49:24|usa_0237|VNO|164|202500|202500|142|198912|202506|65.66|72.51|0|0|5.41|4.09|5.17|1.75|2.94|1.47|0|0|4.47|1.96|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16667489400|7237444586|0|62120933|37.705|0|
2025-07-04 02:49:34|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:49:36|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.9|187.07|0|0|11.13|12.47|22.23|14.69|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|1067651957400|1018647000000|0|36922067169|316.35|0|
2025-07-04 02:49:40|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:49:42|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.94|0|0|4.85|8.43|7.3|9.44|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|60292040900|61082957520|0|373460689|62.64|0|
2025-07-04 02:49:51|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.56|0|0|2.82|4.28|2.56|2.8|0.82|0.8|0|0|1.37|1.85|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|53339925200|42169420000|0|248189417|80.17|0|
2025-07-04 02:49:58|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:49:59|usa_0245|FCX|153|202503|202503|120|199506|202506|30.36|35.83|0|0|1.99|2.44|8.74|3.27|2.02|0.53|0|0|2.32|1.49|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|78804283000|62293950000|0|496427724|43.35|0|
2025-07-04 02:50:08|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.65|1.97|9.17|6.69|0.63|1.68|0|0|1.04|2.22|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|33737961600|29067961600|0|355669927|80.8|0|
2025-07-04 02:50:16|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:50:17|usa_0249|STZ|165|202503|202503|132|199112|202412|40.67|46.57|0|0|2.33|3.28|2.73|4.77|1.31|1.59|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74910682|73900000|0|45394085300|0|0|0||0|
2025-07-04 02:50:27|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.1|20.33|0|0|17.91|3.67|7.31|1.82|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|9870978500|10540816326|0|129954200|54.97|0|
2025-07-04 02:50:34|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|28.29|0|0|3.48|3.03|2.75|1.88|0.19|0.17|0|0|1.64|3.76|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10676120500|11444394096|0|270445835|74.52|0|
2025-07-04 02:50:44|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:50:45|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.23|0|0|7.28|12.63|86.37|23.78|0.93|1.84|0|0|4.98|0.71|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|89350766000|90255001102|0|306443719|501.59|0|
2025-07-04 02:50:57|usa_0254|LNG|114|202500|202500|89|200303|202506|36.38|17.52|0|0|110.61|3.21|12.58|9.52|-44.67|4.05|0|0|0.81|0.81|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|77906402100|53357364368|0|470122443|239.47|0|
2025-07-04 02:51:07|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.54|0|0|2.64|7.08|7.53|11.02|-0.07|0.7|0|0|0.61|0.7|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|125014311100|119418375000|0|869296421|98.75|0|
2025-07-04 02:51:16|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|74.69|0|0|12.55|21.73|6.98|10.67|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|182551737800|194758144000|0|885614007|543.41|0|
2025-07-04 02:51:24|usa_0257|IR|37|202503|202503|29|201803|202506|49.82|41.43|0|0|3.69|4.68|3.79|3.22|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|36993993400|33763257556|0|225826518|83.69|0|
2025-07-04 02:51:28|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.17|0|0|1.53|3.42|1.87|3.72|0.73|0.75|0|0|1.27|1.44|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|51065404300|42846404340|0|298543453|138.54|0|
2025-07-04 02:51:37|usa_0260|EA|143|202503|202503|141|199003|202506|93.7|37.25|0|0|3.98|5.65|5.1|6.27|0.22|0.3|0|0|0.51|0.5|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|39683330200|40294705500|0|494009054|159.7|0|
2025-07-04 02:51:46|usa_0261|HIG|121|202503|202503|118|199512|202506|31.04|12.62|0|0|0.89|1.4|1.33|2.17|0.33|0.26|0|0|2.13|1.61|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|19445070400|36171195228|0|204851918|126.87|0|
2025-07-04 02:51:54|usa_0262|PH|165|202503|202503|140|199006|202506|22.59|26.9|0|0|1.21|4.61|2.66|6.66|0.6|0.7|0|0|1.87|0.96|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|98222128700|89249099660|0|439548032|698.47|0|
2025-07-04 02:52:01|usa_0263|ED|165|202503|202503|142|198912|202506|14.9|18.55|0|0|1.32|2.22|1.46|1.52|1|1.08|0|0|4.43|3.35|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|61859009700|36126000000|0|287644779|100.35|0|
2025-07-04 02:52:12|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:52:14|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|0|0|4.19|1.14|6.56|0.64|0.8|0.07|0|0|3.14|5.23|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|10818908800|7057962851|0|77718611|15.77|0|
2025-07-04 02:52:21|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|20.07|0|0|1.38|2.83|1.69|1.99|1.35|1.58|0|0|4.05|3.28|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69187833500|39262857510|0|228428134|68.1|0|
2025-07-04 02:52:31|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|0|0|1.43|1.5|5.83|5.45|0.45|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|417298207|1007400000|0|23919154400|21938466000|0|447054913|102|0|
2025-07-04 02:52:41|usa_0268|ROP|137|202500|202500|134|199112|202506|35.99|41.34|0|0|4.34|8.55|3.99|3.2|0.65|0.39|0|0|0.61|0.55|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|67945917600|61597722968|0|288287844|572.92|0|
2025-07-04 02:52:51|usa_0269|WY|164|202503|202503|142|198912|202506|69.65|52.36|0|0|2.34|2.64|3.65|1.93|1.05|0.54|0|0|3.93|3.19|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|23249488000|18642487990|0|106892305|25.69|0|
2025-07-04 02:53:01|usa_0270|NTRS|165|202503|202503|141|199003|202506|18.24|11.83|0|0|3.73|2.95|2.68|2.06|1.5|1.04|0|0|2.02|2.37|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-30217150900|24665549094|0|305414816|126.79|0|
2025-07-04 02:53:11|usa_0271|K|165|202503|202503|142|198912|202506|21.99|20.08|0|0|1.74|2.19|8.77|7.05|2.37|1.43|0|0|2.84|2.87|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|32989066600|27592066623|0|341607714|79.53|0|
2025-07-04 02:53:20|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:53:21|usa_0274|MAR|109|202503|202503|106|199812|202506|33.84|31.12|0|0|1.69|2.99|24.17|392.78|-4.78|-4.75|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|89370153500|75234602688|0|393175008|273.21|0|
2025-07-04 02:53:30|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:53:31|usa_0278|MTB|165|202503|202503|142|198912|202506|14.38|12.99|0|0|3.3|3.48|1.68|1.15|0.86|0.41|0|0|3.13|2.78|0|0|0|0|0|0|0|0|0|0|9559233201|38705000000|0|5390091000|31531522580|0|232864587|193.99|0|
2025-07-04 02:53:41|usa_0279|FITB|165|202503|202503|126|199312|202506|34.09|12.49|0|0|4.65|3.34|2.31|1.48|1.23|0.97|0|0|2.99|3.6|0|0|0|0|0|0|0|0|0|0|18369174433|57225000000|0|-8312491600|27444901473|0|194672997|41.13|0|
2025-07-04 02:53:50|usa_0280|KMX|113|202503|202503|100|200003|202503|23.77|19.61|0|0|0.59|0.4|2.79|1.52|1.75|2.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155245487|262819000|0|27919600800|0|0|0||0|
2025-07-04 02:53:58|usa_0281|KSS|138|202500|202500|126|199309|202503|23.82|7.2|0|0|1.17|0.05|3.6|0.2|0.67|0.55|0|0|5.22|24.25|0|0|0|0|0|0|0|0|0|0|551535924|153000000|0|2468943900|0|0|0||0|
2025-07-04 02:54:08|usa_0282|PAYX|166|202503|202503|140|199003|202503|56.42|34.55|0|0|7.94|10.26|11.18|13.82|0.15|1.2|0|0|2.19|2.55|0|0|0|0|0|0|0|0|0|0|493997767|1663100000|0|60230255000|0|0|0||0|
2025-07-04 02:54:19|usa_0283|CAG|165|202412|202412|140|199003|202503|17.7|32.94|0|0|0.82|0.94|2.45|1.24|1.31|0.93|0|0|3.14|6.12|0|0|0|0|0|0|0|0|0|0|241672973|49400000|0|19022527600|0|0|0||0|
2025-07-04 02:54:30|usa_0284|PGR|165|202503|202503|142|198912|202506|72.71|17.67|0|0|1.4|2|3.04|5.4|0.49|0.24|0|0|1.12|3.56|0|0|0|0|0|0|0|0|0|0|14511366667|11276000000|0|152057629900|156442965646|0|968717322|266.86|0|
2025-07-04 02:54:41|usa_0285|ES|165|202503|202503|142|198912|202506|37.35|27.24|0|0|1.25|1.82|1.42|1.53|1.31|1.92|0|0|4.68|4.61|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|52932817600|23368077702|0|167597646|63.62|0|
2025-07-04 02:54:51|usa_0288|AA|41|202503|202503|33|201703|202506|46.3|8.67|0|0|0.58|0.53|1.42|1.28|0.39|0.46|0|0|0.94|1.39|0|0|0|0|0|0|0|0|0|0|1146289474|1202000000|0|8902386200|7455902400|0|178666033|28.8|0|
2025-07-04 02:54:57|usa_0289|ROK|165|202503|202503|142|198912|202506|18.07|41.05|0|0|1.88|4.74|5.99|10.89|0.71|1.07|0|0|2.1|1.56|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|40839039800|37441039805|0|279315608|332.17|0|
2025-07-04 02:55:08|usa_0290|MOS|150|202500|202500|141|199003|202506|81.32|32.08|0|0|1.46|1.07|1.94|1|1.04|0.39|0|0|1.56|2.31|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|16478696500|11804117137|0|207918311|37.21|0|
2025-07-04 02:55:19|usa_0291|XRX|165|202503|202503|136|198912|202312|61.55|17.63|0|0|0.51|0.11|1.42|0.63|1.73|2.6|0|0|3.75|12.33|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3852910700|662859019|0|18921393|5.27|0|
2025-07-04 02:55:29|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.41|0|0|1.23|1.15|1.41|1.53|0.28|0.39|0|0|2.71|3.8|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-8311542800|17532044581|0|85213057|77.93|0|
2025-07-04 02:55:37|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:55:38|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.19|31.3|0|0|8.26|9.44|27.81|89.69|4.31|-2.5|0|0|1.04|1.78|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36424836900|25369319004|0|157651881|234.84|0|
2025-07-04 02:55:45|usa_0295|WHR|165|202503|202503|138|199012|202506|36.97|679.43|0|0|0.44|0.36|2.36|2.19|1.32|2.84|0|0|2.79|6.9|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|12174976300|5617035138|0|124133580|101.42|0|
2025-07-04 02:55:56|usa_0296|NUE|165|202503|202503|142|198912|202506|22.21|22.12|0|0|1.01|1.01|2.35|1.49|0.33|0.39|0|0|1.8|1.69|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|34756419800|29864164554|0|346814670|129.54|0|
2025-07-04 02:56:04|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-04 02:56:09|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-04 02:56:07|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.91|0|0|0.85|0.32|1.08|0.82|0.38|0.72|0|0|3.31|5.2|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-13866607100|5906053920|0|58233989|34.6|0|
2025-07-04 02:56:14|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-04 02:56:19|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-04 02:56:17|usa_0298|HST|124|202500|202500|114|199612|202506|47.19|16.88|0|0|2.17|1.96|1.93|1.69|1.66|0.76|0|0|4.32|5.56|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|16010361800|11237940000|0|181713582|16.2|0|
2025-07-04 02:56:24|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-04 02:56:28|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-04 02:56:33|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-04 02:56:38|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-04 02:56:43|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-04 02:56:48|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-04 02:56:53|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-04 02:56:57|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-04 02:57:03|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-04 02:57:09|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-04 02:57:14|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-04 02:57:20|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-04 02:57:24|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-04 02:57:29|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-04 02:57:30|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-04 02:57:36|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.23|0|0|1.7|2.27|58.42|46.52|3.74|6.57|0|0|1.48|2.45|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|420860976800|370053520320|0|1402707588|371.94|0|
2025-07-04 02:57:41|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-04 02:57:46|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-04 02:57:50|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-04 02:57:55|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-04 02:57:58|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-04 02:58:01|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-04 02:58:06|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-04 02:58:11|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-04 02:58:15|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-04 02:58:20|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.31|0|0|6.07|5|6.87|5.98|0.35|0.64|0|0|2.76|2.32|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|285253276500|274626000000|0|1395867824|69.35|0|
2025-07-04 02:58:24|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|8.15|18.16|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|682356513600|676183113026|0|1942542069|345.26|0|
2025-07-04 02:58:27|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|42.05|0|0|0.77|1.16|5.06|9.37|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|822712620500|785742540000|0|1649097159|98.39|0|
2025-07-04 02:58:32|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-04 02:58:34|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|0|0|7.7|4.43|9.24|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-04 02:58:40|usa_0034|CVS|165|202503|202503|158|198512|202506|23.98|16.46|0|0|0.56|0.23|2.47|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-04 02:58:45|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-04 02:58:50|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-04 02:58:55|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-04 02:59:00|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-04 02:59:06|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.43|0|0|4.93|3.4|4.94|2.36|0.38|0.59|0|0|1.51|3.18|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|132835047700|113367886351|0|803446231|88.435|0|
2025-07-04 02:59:10|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-04 02:59:15|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:59:16|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-04 02:59:18|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-04 02:59:23|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-04 02:59:29|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-04 02:59:37|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-04 02:59:43|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-04 02:59:47|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-04 02:59:53|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 02:59:54|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-04 02:59:57|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-04 03:00:04|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.78|0|0|2.58|4.39|1.58|2.03|3.91|2.89|0|0|1.31|1.66|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|401770475100|222464698376|0|1561553425|723.16|0|
2025-07-04 03:00:09|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-04 03:00:14|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-04 03:00:19|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-04 03:00:24|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.88|0|0|1.02|1.55|9.37|302.67|0.08|-2.62|0|0|1.14|2.02|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|158855731600|127706938699|0|655746748|227.87|0|
2025-07-04 03:00:30|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-04 03:00:36|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-04 03:00:40|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-04 03:00:45|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-04 03:00:51|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:00:52|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-04 03:00:58|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-04 03:01:04|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-04 03:01:09|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-04 03:01:13|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-04 03:01:18|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-04 03:01:20|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-04 03:01:25|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-04 03:01:29|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-04 03:01:34|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-04 03:01:40|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-04 03:01:45|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-04 03:01:49|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-04 03:01:53|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|10.04|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.82|4.4|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32320204500|24497434000|0|273797786|26|0|
2025-07-04 03:01:58|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-04 03:02:00|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-04 03:02:03|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-04 03:02:06|usa_0083|MS|161|202500|202500|126|199312|202506|17.2|16.91|0|0|2.22|3.86|1.76|2.38|3.6|3.07|0|0|1.9|2.57|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|480070040900|231508651704|0|776680448|144.08|0|
2025-07-04 03:02:11|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-04 03:02:17|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-04 03:02:22|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-04 03:02:27|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.45|0|0|0.94|0.45|5.6|3.17|1.2|1.04|0|0|1.86|4.3|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|60498884200|47351096136|0|790874525|104.215|0|
2025-07-04 03:02:32|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-04 03:02:36|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-04 03:02:42|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|91940500000|91597500000|0|576184377|732.78|0|
2025-07-04 03:02:45|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-04 03:02:50|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-04 03:02:55|usa_0095|PNC|165|202503|202503|142|198912|202506|14.32|13.17|0|0|2.93|3.53|1.58|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-04 03:03:00|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-04 03:03:04|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.59|0|0|1.09|2.51|7.97|16.5|0.51|0.34|0|0|1.35|1.23|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|138409790800|140387678932|0|736113202|125.74|0|
2025-07-04 03:03:09|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-04 03:03:19|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-04 03:03:25|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-04 03:03:29|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-04 03:03:35|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:03:36|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-04 03:03:39|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:03:40|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-04 03:03:45|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.59|0|0|8.74|6.84|9.6|4.29|0.21|0.14|0|0|0.41|0.75|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|248391760000|260729280000|0|2499703616|272.16|0|
2025-07-04 03:03:48|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-04 03:03:53|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-04 03:03:58|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:04:00|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-04 03:04:05|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-04 03:04:09|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-04 03:04:14|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|101030778288|0|521298811|91.83|0|
2025-07-04 03:04:19|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.03|0|0|0.23|0.33|4.01|5.18|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56448971800|46150193105|0|574474444|69.83|0|
2025-07-04 03:04:25|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-04 03:04:30|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-04 03:04:34|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-04 03:04:40|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-04 03:04:45|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-04 03:04:48|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-04 03:04:53|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-04 03:04:57|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43657265700|31544265712|0|471635638|48.31|0|
2025-07-04 03:05:02|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-04 03:05:07|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-04 03:05:12|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:05:13|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-04 03:05:17|usa_0132|TRV|165|202503|202503|142|198912|202506|41.49|14.42|0|0|1.02|1.31|1.27|2.15|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22024783200|60624564000|0|321772828|267.54|0|
2025-07-04 03:05:22|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-04 03:05:27|usa_0134|AAL|165|202503|202503|74|200612|202506|14.13|12.63|0|0|0.28|0.15|12.52|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-04 03:05:32|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:05:33|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-04 03:05:37|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|0|0|1.99|4.4|2.4|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-04 03:05:42|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-04 03:05:48|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-04 03:05:52|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.31|0.88|1.37|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-74605788700|30697827108|0|191302753|106.34|0|
2025-07-04 03:05:57|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-04 03:06:02|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-04 03:06:08|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-04 03:06:13|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.44|103.04|0|0|6.78|23.09|6.78|18.6|1.17|0.97|0|0|1.96|0.84|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1327265822900|1294018941520|0|6725712249|275.12|0|
2025-07-04 03:06:15|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-04 03:06:21|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-04 03:06:26|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-04 03:06:31|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-04 03:06:36|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-04 03:06:41|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|0|0|2.36|4.33|4.97|7.66|0.72|1.46|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126858006200|107720320440|0|452161462|218.64|0|
2025-07-04 03:06:46|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|56013410900|53370361043|0|320043960|201.31|0|
2025-07-04 03:06:51|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-04 03:06:56|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-04 03:07:02|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:07:03|usa_0156|DE|165|202503|202503|142|198912|202506|40.98|25.22|0|0|1.13|3.21|3.51|5.81|2.93|2.73|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|198024048400|141198416856|0|598812842|521.36|0|
2025-07-04 03:07:08|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-04 03:07:12|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-04 03:07:17|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-04 03:07:22|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-04 03:07:26|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-04 03:07:31|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-04 03:07:37|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.3|0|0|11.09|15.55|3.46|3.65|0.14|0.13|0|0|1.72|3.91|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|101222402700|99126484942|0|729220264|275.62|0|
2025-07-04 03:07:41|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:07:42|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|0|0|1.16|1.84|1.62|1.58|1.43|1.75|0|0|3.6|3.59|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90060218300|43834040094|0|298047981|43.42|0|
2025-07-04 03:07:47|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 03:07:49|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.28|4.49|7.37|0.14|-19.45|0|0|3.83|5.6|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67941262600|44732114274|0|322751978|102.73|0|
2025-07-04 03:07:53|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:07:54|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:07:55|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.84|2.87|0.84|0.53|0.83|0|0|1.23|4.3|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6860748500|3665984000|0|27953531|26.72|0|
2025-07-04 03:08:00|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|29.35|0|0|8.79|10.93|4|9.87|0.2|0.99|0|0|3.29|4.09|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|65066529000|51474729284|0|233622745|293.42|0|
2025-07-04 03:08:04|usa_0173|INTU|130|202503|202503|114|199612|202506|83.4|63.37|0|0|6.58|12.15|9.66|10.82|0.24|0.32|0|0|0.8|0.65|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|216053293900|217870281060|0|1465138046|780.69|0|
2025-07-04 03:08:09|usa_0174|AON|164|202503|202503|162|198412|202506|20.69|30.39|0|0|2.06|4.73|18.47|11|-0.34|2.52|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|86548718700|77095836000|0|460070656|356.76|0|
2025-07-04 03:08:15|usa_0175|HUM|141|202500|202500|139|199009|202506|23.24|16.96|0|0|0.48|0.24|2.41|1.63|0.44|0.75|0|0|1.46|1.48|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|20659868400|28945922105|0|417003637|239.83|0|
2025-07-04 03:08:21|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.33|0|0|7.44|8.96|2.14|2.33|1.15|0.71|0|0|4.55|4.05|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34578305900|25635448843|0|137212472|67.49|0|
2025-07-04 03:08:26|usa_0177|AMAT|166|202503|202503|139|199009|202506|47.53|23.25|0|0|3.4|5.6|4.51|8.09|0.26|0.33|0|0|1.45|0.87|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|151996683000|153341356056|0|1367870613|191.08|0|
2025-07-04 03:08:31|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.94|0|0|1.54|2.74|1.65|1.99|1.43|1.7|0|0|4.95|3.54|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|101087259600|55407746616|0|270498910|103.76|0|
2025-07-04 03:08:36|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:08:37|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:08:38|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|0|0|8.87|8.44|5.74|3.66|0.42|0.73|0|0|1.17|1.03|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|122425217300|105311780000|0|492195850|183.47|0|
2025-07-04 03:08:41|usa_0184|DVN|151|202503|202503|142|198912|202506|57.61|7.25|0|0|2.65|1.21|1.99|1.4|0.69|0.61|0|0|1.57|3.58|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|28299201000|20485640000|0|266098054|31.81|0|
2025-07-04 03:08:47|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.65|0|0|1.68|3.65|1.85|1.61|1.15|1.19|0|0|4.53|3.34|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|93062645700|49396766408|0|304095689|75.77|0|
2025-07-04 03:08:52|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.69|58.2|0|0|5.26|13.43|15.53|22.65|0.82|0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2566214315|8370990000|0|576541223000|570045143616|0|4117033949|1339.13|0|
2025-07-04 03:08:56|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:08:57|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.29|8.59|6.05|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|15077567000|14387910000|0|211092958|90.49|0|
2025-07-04 03:09:01|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.48|3.36|3.08|0.77|2.67|0|0|2.77|3.06|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8128258500|4578918600|0|99555351|11.75|0|
2025-07-04 03:09:06|usa_0190|APA|165|202503|202503|138|199012|202506|23.77|7.18|0|0|2.81|0.65|3.1|1.33|-1.53|0.99|0|0|1.5|5.47|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|12927856900|6610781496|0|141122191|18.29|0|
2025-07-04 03:09:11|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:09:12|usa_0192|WM|146|202503|202503|135|199109|202506|48.08|35.32|0|0|2.1|4.08|4.66|10.79|1.61|2.76|0|0|2.05|1.35|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|115700998600|92070532220|0|368955706|228.82|0|
2025-07-04 03:09:17|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.85|0|0|0.92|1.36|209.22|275.61|-2.58|-12.67|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|137779319600|93076213740|0|589565437|383.1|0|
2025-07-04 03:09:21|usa_0195|SHW|165|202503|202503|154|198612|202506|27.71|32.45|0|0|1.47|3.78|8.27|20.83|1.12|2.61|0|0|1.51|0.88|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|96622822000|86046222016|0|520380335|343.36|0|
2025-07-04 03:09:26|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:09:27|usa_0197|SE|35|202503|202503|8|202306|202506|425.9|112.63|0|0|9.54|5.55|25.1|10.45|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|88324200000|93710829971|0|722332424|158.29|0|
2025-07-04 03:09:29|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.63|0|0|0.69|1.34|2.41|4.13|0.54|0.69|0|0|2.18|2.22|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|51491729800|45114729750|0|228906060|327.5|0|
2025-07-04 03:09:34|usa_0199|PCG|165|202503|202503|142|198912|202506|19.82|12.99|0|0|1.05|1.23|1.52|1.05|1.59|1.92|0|0|3.67|0.61|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|89325728900|30635728900|0|404205474|13.94|0|
2025-07-04 03:09:39|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|73.94|0|0|4.38|8.59|5.38|6.75|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|169598327100|158880710885|0|845503257|107.41|0|
2025-07-04 03:09:44|usa_0201|AMP|83|202503|202503|79|200509|202506|17.19|18.14|0|0|1.8|3.04|3.38|8.96|0.8|1.14|0|0|1.91|1.18|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|44749402400|48382904196|0|226555833|506.43|0|
2025-07-04 03:09:48|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.25|0|0|0.34|0.39|1.92|3.1|0.84|1.89|0|0|2.87|2.15|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|84546369000|51327990000|0|422693827|166.11|0|
2025-07-04 03:09:52|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.17|0|0|0.67|0.88|1.85|1.37|1.48|0.53|0|0|3.25|3.95|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|33184627200|24716874000|0|175020036|46.83|0|
2025-07-04 03:09:59|usa_0205|DG|165|202503|202503|63|200909|202506|19.57|21.75|0|0|1.09|0.61|4.59|3.26|0.53|0.75|0|0|1.22|2.07|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|30303663500|25062972045|0|435171043|113.95|0|
2025-07-04 03:10:06|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.01|0|0|1.32|0.6|1.82|0.79|0.29|0.27|0|0|1.47|4.1|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5713983200|4699541858|0|51301499|12.43|0|
2025-07-04 03:10:12|usa_0207|VTR|105|202503|202503|102|199912|202506|109.95|190.18|0|0|5.52|5.24|4.96|2.46|3.13|1.11|0|0|6.38|2.93|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41242807800|28493974650|0|226319454|63.15|0|
2025-07-04 03:10:16|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.16|28.33|0|0|7.72|7.68|18.23|15.09|2.27|1.41|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|75097481900|70371762354|0|459254265|157.77|0|
2025-07-04 03:10:20|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|32.97|0|0|2.19|4.65|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|80883265000|77046891434|0|486068948|90.13|0|
2025-07-04 03:10:25|usa_0210|CB|134|202503|202503|126|199312|202506|13.66|13.87|0|0|1.9|2.06|1.31|1.73|0.24|0.22|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|96783855400|116104855420|0|459954305|289.72|0|
2025-07-04 03:10:30|usa_0211|M|133|202503|202503|126|199312|202506|27.7|6.36|0|0|0.45|0.15|1.71|0.76|1.16|0.62|0|0|3.62|5.69|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|5236813000|3399674540|0|102444953|12.52|0|
2025-07-04 03:10:35|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.06|23.83|4.59|3.57|-1.36|-1.24|0|0|0.44|0.44|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2112742900|1571599932|0|29253819|67.58|0|
2025-07-04 03:10:37|usa_0213|UAL|133|202503|202503|77|200603|202506|14.66|7.2|0|0|0.38|0.46|4.83|2.05|3.2|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5111278626|15330000000|0|38140979400|25878623292|0|612325614|79.02|0|
2025-07-04 03:10:42|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.53|-2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-07-04 03:10:48|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:10:49|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|14.4|0|0|0.97|1.55|2.54|2.77|1.24|0.87|0|0|1.58|1.33|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|57213440600|49902697600|0|224657630|95.06|0|
2025-07-04 03:10:53|usa_0217|PPL|165|202503|202503|142|198912|202506|15.92|25.34|0|0|2.08|2.9|1.9|1.75|1.71|1.21|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42026653600|25046946740|0|164169213|33.89|0|
2025-07-04 03:10:59|usa_0218|LVS|85|202503|202503|82|200412|202506|104.64|23.68|0|0|5.88|2.77|8.3|11.16|2.45|5.13|0|0|3.61|2.11|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|41272534600|30123534588|0|221225567|42.63|0|
2025-07-04 03:11:03|usa_0219|SYY|165|202503|202503|140|199006|202506|26.14|19.62|0|0|0.53|0.46|8.28|19.1|1.87|7.01|0|0|2.11|2.69|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48677093800|36714601448|0|215561412|75.74|0|
2025-07-04 03:11:09|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:11:10|usa_0221|STI|9|202503|202503|1|202503|202506|0.71|0.56|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|11409700|10540796|0|391405|3.88|0|
2025-07-04 03:11:11|usa_0222|ROST|161|202503|202503|138|199012|202506|23.3|20.77|0|0|1.24|2.04|6.27|7.71|0.25|0.27|0|0|0.86|1.18|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|40748608200|42999958635|0|547738342|131.47|0|
2025-07-04 03:11:17|usa_0223|AVB|125|202503|202503|122|199412|202506|28.31|25.78|0|0|9.34|10.01|2.09|2.47|0.82|0.7|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37721823100|28972010100|0|194760211|203.5|0|
2025-07-04 03:11:21|usa_0224|TROW|165|202503|202503|157|198603|202506|19.11|10.94|0|0|4.46|3.03|4.5|2.05|0.08|0.01|0|0|2.38|5.2|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|19561403700|21332386500|0|134664830|96.5|0|
2025-07-04 03:11:33|usa_0225|PLD|109|202503|202503|106|199812|202506|51.43|26.36|0|0|9.95|11.96|1.8|1.83|0.93|0.6|0|0|4.03|3.64|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|133806695100|97538955840|0|410488456|105.12|0|
2025-07-04 03:11:36|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.24|2.86|2.09|2.09|2.95|0|0|3.82|5.57|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29127864200|10682073051|0|120187574|67.47|0|
2025-07-04 03:11:42|usa_0227|WDC|165|202503|202503|140|199006|202506|14.84|11.76|0|0|0.57|1.16|3.22|4.31|0.74|1.36|0|0|2.7|0.16|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|26409728800|22332510000|0|401068683|63.99|0|
2025-07-04 03:11:49|usa_0228|PEG|165|202503|202503|138|199012|202506|32.42|22.71|0|0|1.7|3.91|1.92|2.53|1.37|1.43|0|0|5.34|2.92|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|63985695400|42053087070|0|276037472|84.18|0|
2025-07-04 03:11:54|usa_0229|BEN|165|202503|202503|162|198412|202506|16.73|35.07|0|0|3.8|1.42|4.38|1.02|0.28|0.99|0|0|1.61|5.32|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|24030183000|12530890170|0|116586724|23.85|0|
2025-07-04 03:12:00|usa_0230|EIX|165|202503|202503|142|198912|202506|20.99|7.29|0|0|1.35|1.16|1.68|1.28|1.72|2.31|0|0|3.61|6.23|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|60746806900|19853806920|0|203839357|51.6|0|
2025-07-04 03:12:05|usa_0231|CCL|158|202503|202503|142|198909|202503|24.31|14.83|0|0|5.17|1.23|2.31|3.43|0.9|2.72|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1310894346|2146000000|0|55572640000|0|0|0||0|
2025-07-04 03:12:10|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:12:11|usa_0234|CMG|79|202503|202503|76|200606|202506|66.18|48.36|0|0|4.35|6.13|11.54|19.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|67812840300|69352210200|0|619609615|51.38|0|
2025-07-04 03:12:14|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.84|0|0|1.34|0.91|5.4|3.15|1.23|1.4|0|0|2.1|3.86|0|0|0|0|0|0|0|0|0|0|1364750723|3378300000|0|17840776400|14063471466|0|305990996|71.94|0|
2025-07-04 03:12:20|usa_0236|ADI|166|202503|202503|142|198912|202506|36.98|66.87|0|0|5.37|12.46|3.76|3.48|0.28|0.21|0|0|2.07|1.56|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|126476148200|121784270762|0|990568400|245.41|0|
2025-07-04 03:12:25|usa_0237|VNO|164|202500|202500|142|198912|202506|65.66|72.51|0|0|5.41|4.09|5.17|1.75|2.94|1.47|0|0|4.47|1.96|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16667489400|7237444586|0|62120933|37.705|0|
2025-07-04 03:12:32|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:12:33|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.9|187.07|0|0|11.13|12.47|22.23|14.69|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|1067651957400|1018647000000|0|36922067169|316.35|0|
2025-07-04 03:12:36|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:12:43|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.94|0|0|4.85|8.43|7.3|9.44|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|60292040900|61082957520|0|373460689|62.64|0|
2025-07-04 03:12:48|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.56|0|0|2.82|4.28|2.56|2.8|0.82|0.8|0|0|1.37|1.85|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|53339925200|42169420000|0|248189417|80.17|0|
2025-07-04 03:12:52|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:12:53|usa_0245|FCX|153|202503|202503|120|199506|202506|30.36|35.83|0|0|1.99|2.44|8.74|3.27|2.02|0.53|0|0|2.32|1.49|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|78804283000|62293950000|0|496427724|43.35|0|
2025-07-04 03:12:58|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.65|1.97|9.17|6.69|0.63|1.68|0|0|1.04|2.22|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|33737961600|29067961600|0|355669927|80.8|0|
2025-07-04 03:13:02|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:13:03|usa_0249|STZ|165|202503|202503|132|199112|202412|40.67|46.57|0|0|2.33|3.28|2.73|4.77|1.31|1.59|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74910682|73900000|0|45394085300|0|0|0||0|
2025-07-04 03:13:08|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.1|20.33|0|0|17.91|3.67|7.31|1.82|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|9870978500|10540816326|0|129954200|54.97|0|
2025-07-04 03:13:11|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|28.29|0|0|3.48|3.03|2.75|1.88|0.19|0.17|0|0|1.64|3.76|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10676120500|11444394096|0|270445835|74.52|0|
2025-07-04 03:13:16|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:13:17|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.23|0|0|7.28|12.63|86.37|23.78|0.93|1.84|0|0|4.98|0.71|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|89350766000|90255001102|0|306443719|501.59|0|
2025-07-04 03:13:22|usa_0254|LNG|114|202500|202500|89|200303|202506|36.38|17.52|0|0|110.61|3.21|12.58|9.52|-44.67|4.05|0|0|0.81|0.81|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|77906402100|53357364368|0|470122443|239.47|0|
2025-07-04 03:13:27|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.54|0|0|2.64|7.08|7.53|11.02|-0.07|0.7|0|0|0.61|0.7|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|125014311100|119418375000|0|869296421|98.75|0|
2025-07-04 03:13:31|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|74.69|0|0|12.55|21.73|6.98|10.67|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|182551737800|194758144000|0|885614007|543.41|0|
2025-07-04 03:13:35|usa_0257|IR|37|202503|202503|29|201803|202506|49.82|41.43|0|0|3.69|4.68|3.79|3.22|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|36993993400|33763257556|0|225826518|83.69|0|
2025-07-04 03:13:38|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.17|0|0|1.53|3.42|1.87|3.72|0.73|0.75|0|0|1.27|1.44|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|51065404300|42846404340|0|298543453|138.54|0|
2025-07-04 03:13:44|usa_0260|EA|143|202503|202503|141|199003|202506|93.7|37.25|0|0|3.98|5.65|5.1|6.27|0.22|0.3|0|0|0.51|0.5|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|39683330200|40294705500|0|494009054|159.7|0|
2025-07-04 03:13:51|usa_0261|HIG|121|202503|202503|118|199512|202506|31.04|12.62|0|0|0.89|1.4|1.33|2.17|0.33|0.26|0|0|2.13|1.61|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|19445070400|36171195228|0|204851918|126.87|0|
2025-07-04 03:13:55|usa_0262|PH|165|202503|202503|140|199006|202506|22.59|26.9|0|0|1.21|4.61|2.66|6.66|0.6|0.7|0|0|1.87|0.96|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|98222128700|89249099660|0|439548032|698.47|0|
2025-07-04 03:14:01|usa_0263|ED|165|202503|202503|142|198912|202506|14.9|18.55|0|0|1.32|2.22|1.46|1.52|1|1.08|0|0|4.43|3.35|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|61859009700|36126000000|0|287644779|100.35|0|
2025-07-04 03:14:06|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:14:07|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|0|0|4.19|1.14|6.56|0.64|0.8|0.07|0|0|3.14|5.23|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|10818908800|7057962851|0|77718611|15.77|0|
2025-07-04 03:14:11|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|20.07|0|0|1.38|2.83|1.69|1.99|1.35|1.58|0|0|4.05|3.28|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69187833500|39262857510|0|228428134|68.1|0|
2025-07-04 03:14:16|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|0|0|1.43|1.5|5.83|5.45|0.45|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|417298207|1007400000|0|23919154400|21938466000|0|447054913|102|0|
2025-07-04 03:14:21|usa_0268|ROP|137|202500|202500|134|199112|202506|35.99|41.34|0|0|4.34|8.55|3.99|3.2|0.65|0.39|0|0|0.61|0.55|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|67945917600|61597722968|0|288287844|572.92|0|
2025-07-04 03:14:26|usa_0269|WY|164|202503|202503|142|198912|202506|69.65|52.36|0|0|2.34|2.64|3.65|1.93|1.05|0.54|0|0|3.93|3.19|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|23249488000|18642487990|0|106892305|25.69|0|
2025-07-04 03:14:31|usa_0270|NTRS|165|202503|202503|141|199003|202506|18.24|11.83|0|0|3.73|2.95|2.68|2.06|1.5|1.04|0|0|2.02|2.37|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-30217150900|24665549094|0|305414816|126.79|0|
2025-07-04 03:14:37|usa_0271|K|165|202503|202503|142|198912|202506|21.99|20.08|0|0|1.74|2.19|8.77|7.05|2.37|1.43|0|0|2.84|2.87|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|32989066600|27592066623|0|341607714|79.53|0|
2025-07-04 03:14:44|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:14:45|usa_0274|MAR|109|202503|202503|106|199812|202506|33.84|31.12|0|0|1.69|2.99|24.17|392.78|-4.78|-4.75|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|89370153500|75234602688|0|393175008|273.21|0|
2025-07-04 03:14:49|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:14:50|usa_0278|MTB|165|202503|202503|142|198912|202506|14.38|12.99|0|0|3.3|3.48|1.68|1.15|0.86|0.41|0|0|3.13|2.78|0|0|0|0|0|0|0|0|0|0|9559233201|38705000000|0|5390091000|31531522580|0|232864587|193.99|0|
2025-07-04 03:14:55|usa_0279|FITB|165|202503|202503|126|199312|202506|34.09|12.49|0|0|4.65|3.34|2.31|1.48|1.23|0.97|0|0|2.99|3.6|0|0|0|0|0|0|0|0|0|0|18369174433|57225000000|0|-8312491600|27444901473|0|194672997|41.13|0|
2025-07-04 03:15:00|usa_0280|KMX|113|202503|202503|100|200003|202503|23.77|19.61|0|0|0.59|0.4|2.79|1.52|1.75|2.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155245487|262819000|0|27919600800|0|0|0||0|
2025-07-04 03:15:04|usa_0281|KSS|138|202500|202500|126|199309|202503|23.82|7.2|0|0|1.17|0.05|3.6|0.2|0.67|0.55|0|0|5.22|24.25|0|0|0|0|0|0|0|0|0|0|551535924|153000000|0|2468943900|0|0|0||0|
2025-07-04 03:15:09|usa_0282|PAYX|166|202503|202503|140|199003|202503|56.42|34.55|0|0|7.94|10.26|11.18|13.82|0.15|1.2|0|0|2.19|2.55|0|0|0|0|0|0|0|0|0|0|493997767|1663100000|0|60230255000|0|0|0||0|
2025-07-04 03:15:14|usa_0283|CAG|165|202412|202412|140|199003|202503|17.7|32.94|0|0|0.82|0.94|2.45|1.24|1.31|0.93|0|0|3.14|6.12|0|0|0|0|0|0|0|0|0|0|241672973|49400000|0|19022527600|0|0|0||0|
2025-07-04 03:15:18|usa_0284|PGR|165|202503|202503|142|198912|202506|72.71|17.67|0|0|1.4|2|3.04|5.4|0.49|0.24|0|0|1.12|3.56|0|0|0|0|0|0|0|0|0|0|14511366667|11276000000|0|152057629900|156442965646|0|968717322|266.86|0|
2025-07-04 03:15:25|usa_0285|ES|165|202503|202503|142|198912|202506|37.35|27.24|0|0|1.25|1.82|1.42|1.53|1.31|1.92|0|0|4.68|4.61|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|52932817600|23368077702|0|167597646|63.62|0|
2025-07-04 03:15:30|usa_0288|AA|41|202503|202503|33|201703|202506|46.3|8.67|0|0|0.58|0.53|1.42|1.28|0.39|0.46|0|0|0.94|1.39|0|0|0|0|0|0|0|0|0|0|1146289474|1202000000|0|8902386200|7455902400|0|178666033|28.8|0|
2025-07-04 03:15:32|usa_0289|ROK|165|202503|202503|142|198912|202506|18.07|41.05|0|0|1.88|4.74|5.99|10.89|0.71|1.07|0|0|2.1|1.56|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|40839039800|37441039805|0|279315608|332.17|0|
2025-07-04 03:15:39|usa_0290|MOS|150|202500|202500|141|199003|202506|81.32|32.08|0|0|1.46|1.07|1.94|1|1.04|0.39|0|0|1.56|2.31|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|16478696500|11804117137|0|207918311|37.21|0|
2025-07-04 03:15:47|usa_0291|XRX|165|202503|202503|136|198912|202312|61.55|17.63|0|0|0.51|0.11|1.42|0.63|1.73|2.6|0|0|3.75|12.33|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3852910700|662859019|0|18921393|5.27|0|
2025-07-04 03:15:54|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.41|0|0|1.23|1.15|1.41|1.53|0.28|0.39|0|0|2.71|3.8|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-8311542800|17532044581|0|85213057|77.93|0|
2025-07-04 03:15:57|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:15:58|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.19|31.3|0|0|8.26|9.44|27.81|89.69|4.31|-2.5|0|0|1.04|1.78|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36424836900|25369319004|0|157651881|234.84|0|
2025-07-04 03:16:02|usa_0295|WHR|165|202503|202503|138|199012|202506|36.97|679.43|0|0|0.44|0.36|2.36|2.19|1.32|2.84|0|0|2.79|6.9|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|12174976300|5617035138|0|124133580|101.42|0|
2025-07-04 03:16:08|usa_0296|NUE|165|202503|202503|142|198912|202506|22.21|22.12|0|0|1.01|1.01|2.35|1.49|0.33|0.39|0|0|1.8|1.69|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|34756419800|29864164554|0|346814670|129.54|0|
2025-07-04 03:16:12|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.91|0|0|0.85|0.32|1.08|0.82|0.38|0.72|0|0|3.31|5.2|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-13866607100|5906053920|0|58233989|34.6|0|
2025-07-04 03:16:17|usa_0298|HST|124|202500|202500|114|199612|202506|47.19|16.88|0|0|2.17|1.96|1.93|1.69|1.66|0.76|0|0|4.32|5.56|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|16010361800|11237940000|0|181713582|16.2|0|
2025-07-04 03:16:22|usa_0299|CHTR|104|202503|202503|36|201606|202506|32.53|11.26|0|0|1.68|1.06|36.7|3.49|10.36|5.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522096386|796000000|0|155672954700|56636954700|0|529180310|403.5|0|
2025-07-04 03:16:27|usa_0301|FE|113|202503|202503|110|199712|202506|26.93|21.55|0|0|1.31|1.65|1.82|1.85|1.95|1.97|0|0|4.37|4.27|0|0|0|0|0|0|0|0|0|0|284851431|132000000|0|48873644300|23236308612|0|199254513|40.26|0|
2025-07-04 03:16:33|usa_0302|HSY|165|202503|202503|142|198912|202506|25.1|20.46|0|0|2.51|3.77|11.88|7.18|1.65|1.26|0|0|2.16|3.3|0|0|0|0|0|0|0|0|0|0|266982313|1515252000|0|38032342600|42688662695|0|304537124|165.95|0|
2025-07-04 03:16:39|usa_0303|SWK|165|202503|202503|142|198912|202506|25.29|26.61|0|0|1.14|0.67|2.65|1.19|0.67|0.76|0|0|2.71|4.84|0|0|0|0|0|0|0|0|0|0|334544295|344800000|0|16876771900|10480112000|0|169956324|67.75|0|
2025-07-04 03:16:44|usa_0305|TRI|117|202503|202503|114|199612|202506|28.37|40.47|0|0|4.22|12.01|2.83|7.1|0.45|0.23|0|0|2.59|1.17|0|0|0|0|0|0|0|0|0|0|1221270221|1406000000|0|88732237800|90593598103|0|109088071|201.13|0|
2025-07-04 03:16:48|usa_0307|EW|101|202503|202503|92|200206|202506|167.06|11.17|0|0|6.26|8.4|6.4|4.53|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|808947525|3898500000|0|42640186000|45846702000|0|328121494|78.21|0|
2025-07-04 03:16:52|usa_0308|CXO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:16:53|usa_0310|DVA|123|202500|202500|119|199509|202506|29|14.12|0|0|1.48|0.93|7.57|99.22|4.23|-36.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|567900042|511943000|0|21927777100|11009654190|0|118406143|142.47|0|
2025-07-04 03:16:58|usa_0311|UA|80|202503|202503|33|201603|202406|111.45|12.56|0|0|1.39|0.55|3.62|1.47|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|2872068400|2777477620|0|23712149|6.52|0|
2025-07-04 03:17:03|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:17:04|usa_0314|DTE|165|202503|202503|138|199012|202506|12.76|18|0|0|1.02|2.01|1.38|2.32|1.42|1.95|0|0|4.41|3.24|0|0|0|0|0|0|0|0|0|0|209530833|33000000|0|50482765500|27487529622|0|176785567|132.46|0|
2025-07-04 03:17:10|usa_0315|BF.B|166|202503|202503|126|199312|202506|21.66|15.39|0|0|4.31|3.37|6.96|3.35|0.62|0.68|0|0|4.64|3.17|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|15861730000|13356006870|0|175727046|28.31|0|
2025-07-04 03:17:18|usa_0316|CLX|165|202503|202503|144|198906|202506|47.88|21.56|0|0|2.62|2.13|91.91|557.01|7.03|93.96|0|0|2.64|4.06|0|0|0|0|0|0|0|0|0|0|240844966|226000000|0|17272963700|14798819612|0|228132712|120.07|0|
2025-07-04 03:17:24|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:17:25|usa_0318|ADSK|165|202503|202503|142|198912|202506|88.69|67.79|0|0|5.81|10.81|31.7|25.88|0.38|0.87|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|868673216|2040000000|0|66643536100|67732689255|0|505805554|316.59|0|
2025-07-04 03:17:40|usa_0319|GPC|165|202503|202503|158|198512|202506|22.22|19.67|0|0|0.85|0.72|3.38|3.78|0.33|1.03|0|0|3.23|3.35|0|0|0|0|0|0|0|0|0|0|266072678|420447000|0|21020543400|16836493590|0|135846480|121.31|0|
2025-07-04 03:17:46|usa_0320|A|106|202503|202503|103|199909|202506|28.55|29.99|0|0|3.29|5.26|3.81|5.62|0.48|0.57|0|0|0.8|0.81|0|0|0|0|0|0|0|0|0|0|1960823529|1486000000|0|36284246700|34488286240|0|260290401|121.465|0|
2025-07-04 03:17:50|usa_0321|BWA|133|202503|202503|125|199403|202506|17.31|26.28|0|0|0.76|0.52|1.73|1.26|0.52|0.68|0|0|1.34|1.34|0|0|0|0|0|0|0|0|0|0|465080469|1707000000|0|9681225600|7355097324|0|90629031|33.48|0|
2025-07-04 03:17:57|usa_0322|ESS|123|202503|202503|120|199506|202506|41.02|27.37|0|0|8.36|10.09|2.73|3.29|1.4|1.22|0|0|4.13|3.49|0|0|0|0|0|0|0|0|0|0|146693624|174748000|0|25132741800|18239085540|0|138035884|283.4|0|
2025-07-04 03:18:03|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|0|0|0.95|0.45|14.51|36.06|9.9|54.02|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|268677041|175940000|0|3737748400|1601967909|0|21420907|4.53|0|
2025-07-04 03:18:07|usa_0324|NI|165|202503|202503|142|198912|202506|14.58|21.25|0|0|0.79|3.14|1.03|2.09|1.55|1.67|0|0|4.04|2.7|0|0|0|0|0|0|0|0|0|0|102607880|259400000|0|35375926200|18984742222|0|168470581|40.34|0|
2025-07-04 03:18:13|usa_0325|ETR|165|202503|202503|139|199009|202506|16.64|26.99|0|0|1.26|3.03|1.52|2.35|1.43|2.04|0|0|4.15|2.85|0|0|0|0|0|0|0|0|0|0|922096233|1513410000|0|64539204800|35805943192|0|224303398|83.12|0|
2025-07-04 03:18:19|usa_0326|GWW|165|202503|202503|142|198912|202506|20.29|26.71|0|0|1.34|2.94|5.18|14.36|0.38|0.66|0|0|1.51|0.81|0|0|0|0|0|0|0|0|0|0|293052329|666000000|0|51954297400|50009121904|0|225503227|1040.24|0|
2025-07-04 03:18:24|usa_0327|RCL|137|202503|202503|129|199303|202506|24.01|23.22|0|0|4.58|4.46|2.13|9.29|1.56|2.44|0|0|2|0.78|0|0|0|0|0|0|0|0|0|0|548328408|386000000|0|93155337400|85034983212|0|781492569|313.14|0|
2025-07-04 03:18:29|usa_0328|ALTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:18:31|usa_0329|HOG|161|202503|202503|142|198912|202506|20.56|8.72|0|0|1.8|0.64|4.39|0.9|1.65|2.29|0|0|1.6|2.99|0|0|0|0|0|0|0|0|0|0|849432218|1931175000|0|8228306700|2946594520|0|41454967|23.6|0|
2025-07-04 03:18:36|usa_0330|CF|82|202503|202503|75|200609|202506|20.02|12.12|0|0|2|2.88|2.97|3.4|0.72|0.62|0|0|1.78|1.99|0|0|0|0|0|0|0|0|0|0|1307677765|1406000000|0|19422106800|16525086916|0|308115624|100.36|0|
2025-07-04 03:18:40|usa_0331|BBBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:18:42|usa_0332|EQIX|101|202503|202503|72|200706|202506|224.65|94.23|0|0|6.17|9.63|4.23|6.38|1.08|1.14|0|0|1.81|2.03|0|0|0|0|0|0|0|0|0|0|968745680|3673000000|0|98477438700|86362438720|0|461237171|882.88|0|
2025-07-04 03:18:46|usa_0333|L|165|202503|202503|162|198412|202506|58.14|15.05|0|0|1.75|1.14|3.33|1.12|0.51|0.52|0|0|0.42|0.27|0|0|0|0|0|0|0|0|0|0|24443379846|6740000000|0|22269781200|19280167704|0|77590437|91.66|0|
2025-07-04 03:18:53|usa_0334|INCY|127|202503|202503|111|199709|202506|494.4|215.66|0|0|23.61|3.18|26.09|3.61|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769498724|2408658000|0|10843137400|13196649540|0|136272981|68.1|0|
2025-07-04 03:18:58|usa_0335|RF|165|202503|202503|138|199012|202506|12.04|10.67|0|0|2.46|2.94|1.18|1.26|0.75|0.32|0|0|3.45|4.25|0|0|0|0|0|0|0|0|0|0|14091020218|37446000000|0|-8532161700|21127510320|0|210725954|23.52|0|
2025-07-04 03:19:04|usa_0338|COG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:19:05|usa_0339|AME|165|202503|202503|146|198812|202506|21.58|29.62|0|0|2.24|6.05|3.83|4.19|0.95|0.19|0|0|0.67|0.65|0|0|0|0|0|0|0|0|0|0|212693432|399001000|0|43311828800|41755959024|0|236961908|180.96|0|
2025-07-04 03:19:10|usa_0340|EQT|165|202503|202503|142|198912|202506|45.45|102.32|0|0|1.93|5.12|1.54|1.69|0.78|0.41|0|0|2.14|1.08|0|0|0|0|0|0|0|0|0|0|272736088|281764000|0|46708276300|34909535520|0|403012990|58.32|0|
2025-07-04 03:19:15|usa_0342|FLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:19:19|usa_0343|NLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:19:20|usa_0344|TXT|165|202503|202503|158|198512|202506|47.71|18.17|0|0|0.76|1.09|2.08|1.99|1.81|0.51|0|0|1.51|0.1|0|0|0|0|0|0|0|0|0|0|757500680|1245000000|0|16984460300|14498607620|0|112319790|80.29|0|
2025-07-04 03:19:27|usa_0345|AKAM|105|202503|202503|84|200406|202506|58.15|26.39|0|0|61.78|2.98|7.11|2.55|0.22|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|670949359|1321230000|0|13686141600|11651883168|0|197596735|79.76|0|
2025-07-04 03:19:32|usa_0346|MAC|125|202503|202503|120|199412|202412|50.43|55.44|0|0|5.7|3.84|2.37|1.56|2.64|1.96|0|0|6.18|4.27|0|0|0|0|0|0|0|0|0|0|164640360|253248000|0|9090073300|4094031872|0|29090739|16.18|0|
2025-07-04 03:19:36|usa_0347|NVDA|105|202503|202503|102|199912|202506|45.96|51.39|0|0|9.32|26.53|11.61|46.33|0.3|0.1|0|0|0.57|0.03|0|0|0|0|0|0|0|0|0|0|6726969471|52691000000|0|3790716354000|3884815908245|0|33057569940|159.295|0|
2025-07-04 03:19:41|usa_0348|LH|149|202503|202503|142|198912|202506|31.59|30.28|0|0|1.48|1.68|3.16|2.64|1.03|0.67|0|0|1.54|1.1|0|0|0|0|0|0|0|0|0|0|286124138|369400000|0|27186087000|21998338000|0|179475418|262.51|0|
2025-07-04 03:19:48|usa_0349|KEY|165|202503|202503|136|199012|202412|26.97|1711|0|0|2.47|3.6|1.42|1.16|1.63|0.77|0|0|3.74|4.71|0|0|0|0|0|0|0|0|0|0|7999464789|20323000000|0|15988316600|19370789152|0|229563821|17.42|0|
2025-07-04 03:19:54|usa_0350|MSI|165|202503|202503|138|199012|202506|32.11|34.92|0|0|2.19|6.55|17.53|42.55|-1.55|3.66|0|0|1.3|1.01|0|0|0|0|0|0|0|0|0|0|3409863946|1564000000|0|74634417300|70201473210|0|418986876|420.46|0|
2025-07-04 03:20:00|usa_0351|BG|97|202503|202503|94|200112|202506|34.82|10.84|0|0|0.22|0.23|1.45|1.08|0.87|0.64|0|0|1.92|3.25|0|0|0|0|0|0|0|0|0|0|1270010417|3883000000|0|15083914000|11234211794|0|163751943|83.59|0|
2025-07-04 03:20:06|usa_0353|VRSK|69|202503|202503|63|200909|202506|36.32|45.38|0|0|9.15|14.75|63.44|352.47|2.03|30.18|0|0|0.57|0.54|0|0|0|0|0|0|0|0|0|0|217442061|1112100000|0|45149646700|42864875406|0|229060701|306.27|0|
2025-07-04 03:20:10|usa_0354|HSIC|125|202503|202503|119|199509|202506|80.87|22.49|0|0|1.06|0.72|2.49|2.65|0.38|0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141216000|127000000|0|12934369600|8929902285|0|120656544|73.05|0|
2025-07-04 03:20:15|usa_0355|AMG|113|202503|202503|106|199812|202506|27.15|14.02|0|0|3.35|3.24|2.78|1.65|0.77|0.82|0|0|0.45|0.02|0|0|0|0|0|0|0|0|0|0|467962682|816500000|0|8325663500|5663808003|0|44084010|196.77|0|
2025-07-04 03:20:20|usa_0356|SLG|109|202503|202503|105|199812|202503|47.33|719.38|0|0|5.94|4.51|1.43|1.22|1.01|1.01|0|0|4.33|4.91|0|0|0|0|0|0|0|0|0|0|295556806|192428000|0|8893555100|4395915160|0|62526160|61.9|0|
2025-07-04 03:20:24|usa_0357|SJM|166|202503|202503|121|199409|202412|18.67|21.82|0|0|1.52|1.27|1.71|1.83|0.4|1.26|0|0|2.54|4.15|0|0|0|0|0|0|0|0|0|0|164266939|69900000|0|18791352300|11082045663|0|249422235|104.13|0|
2025-07-04 03:20:29|usa_0358|SRCL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:20:30|usa_0359|DOV|165|202503|202503|142|198912|202506|14.71|10.53|0|0|1.3|3.18|2.5|3.52|0.57|0.42|0|0|1.71|1.12|0|0|0|0|0|0|0|0|0|0|394311884|1805320000|0|26289121200|25113925229|0|173214044|183.23|0|
2025-07-04 03:20:36|usa_0360|FAST|153|202503|202503|142|198912|202506|33.24|41.79|0|0|3.9|6.34|8.31|13.06|0.11|0.05|0|0|1.34|1.99|0|0|0|0|0|0|0|0|0|0|94524738|231800000|0|48152334600|48183403800|0|218530143|42|0|
2025-07-04 03:20:42|usa_0361|LRCX|164|202503|202503|136|199106|202506|32.22|25.22|0|0|2.68|7.38|4.09|13.09|0.43|0.47|0|0|1.26|0.95|0|0|0|0|0|0|0|0|0|0|1992993074|5450718000|0|123542968100|124883034380|0|1003171371|97.34|0|
2025-07-04 03:20:47|usa_0362|TSCO|129|202503|202503|126|199312|202506|27.68|26.08|0|0|1.16|1.89|5.64|12.44|0.33|0.93|0|0|1.12|1.68|0|0|0|0|0|0|0|0|0|0|147713397|231717000|0|30222140200|28033534800|0|311516624|52.77|0|
2025-07-04 03:20:52|usa_0363|NOW|53|202503|202503|24|201906|202506|2458.81|135.37|0|0|15.82|18.14|28.43|20.34|0.75|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2158586833|6597000000|0|201110317300|207995266890|0|1220693554|1004.91|0|
2025-07-04 03:20:55|usa_0364|TDG|78|202503|202503|75|200609|202506|41.46|48.7|0|0|5.29|9.98|5.17|9.09|-3.62|-4.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1573029628|2426000000|0|108039938900|85496159232|0|419428501|1520.64|0|
2025-07-04 03:20:59|usa_0365|COH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:00|usa_0366|KSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:01|usa_0367|TRW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:02|usa_0368|CHD|165|202503|202503|142|198912|202506|26.65|41.25|0|0|2.06|3.91|4.04|5.2|0.55|0.48|0|0|1.23|1.2|0|0|0|0|0|0|0|0|0|0|172312838|1074500000|0|24800411300|23665040357|0|235177101|96.11|0|
2025-07-04 03:21:08|usa_0369|XLNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:09|usa_0370|EFX|165|202503|202503|158|198512|202506|23.03|53.04|0|0|2.71|5.65|5.39|6.47|1.25|1|0|0|1.21|0.64|0|0|0|0|0|0|0|0|0|0|159786192|195200000|0|37113694600|32213754000|0|243148404|259.37|0|
2025-07-04 03:21:14|usa_0371|PNR|165|202503|202503|138|199012|202506|34.56|25.13|0|0|1.09|4.2|1.6|4.65|0.65|0.51|0|0|1.83|0.94|0|0|0|0|0|0|0|0|0|0|81350646|140600000|0|18585441800|16890341820|0|124490444|102.66|0|
2025-07-04 03:21:19|usa_0372|ATVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:20|usa_0373|MHK|136|202503|202503|133|199203|202506|21.83|13.6|0|0|0.86|0.62|1.94|0.83|0.68|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|318269819|702500000|0|8186341600|6552500000|0|79014417|104.84|0|
2025-07-04 03:21:26|usa_0374|NTAP|118|202503|202503|115|199609|202506|91.06|18.88|0|0|6.31|3.41|12.64|20.66|1|3.11|0|0|2.27|1.94|0|0|0|0|0|0|0|0|0|0|2665795729|3846000000|0|20950406800|21557250000|0|266035541|107.25|0|
2025-07-04 03:21:30|usa_0375|BBY|163|202500|202500|140|199003|202503|25657.26|15.86|0|0|0.44|0.35|4.23|5.11|0.42|0.42|0|0|2.36|5.65|0|0|0|0|0|0|0|0|0|0|1501726601|1147000000|0|14133306000|0|0|0||0|
2025-07-04 03:21:36|usa_0376|TSN|165|202503|202503|143|198909|202506|43.48|21.6|0|0|0.47|0.37|2.16|1.08|0.85|0.49|0|0|1.21|3.56|0|0|0|0|0|0|0|0|0|0|431984564|992000000|0|28134752300|19927752336|0|155583448|55.94|0|
2025-07-04 03:21:42|usa_0377|WYNN|91|202503|202503|75|200609|202506|92.73|25.27|0|0|508.87|1.42|450.43|94.15|41.75|-29.26|0|0|2.19|1.07|0|0|0|0|0|0|0|0|0|0|1880077604|2070086000|0|16993780000|9368400904|0|197146243|88.49|0|
2025-07-04 03:21:46|usa_0378|NWL|165|202503|202503|129|199012|202303|24.3|25.62|0|0|1.18|0.3|2.96|0.84|1.09|1.83|0|0|3.39|5.19|0|0|0|0|0|0|0|0|0|0|288587333|233000000|0|6942450900|2255450940|0|56410471|5.4|0|
2025-07-04 03:21:52|usa_0379|WU|85|202503|202503|75|200609|202506|13.29|3.12|0|0|1.95|0.69|62.77|2.95|3.1|2.97|0|0|3.55|11.23|0|0|0|0|0|0|0|0|0|0|2752274026|2886700000|0|2671096800|2779677000|0|64552458|8.37|0|
2025-07-04 03:21:55|usa_0381|JWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:21:57|usa_0382|DGX|113|202503|202503|106|199812|202506|32.44|22.71|0|0|1.52|2|2.77|2.89|0.79|0.85|0|0|1.4|1.7|0|0|0|0|0|0|0|0|0|0|295231170|188000000|0|25838084900|20114626103|0|170911963|179.63|0|
2025-07-04 03:22:01|usa_0383|SIG|157|202503|202503|115|199609|202506|74.24|91.4|0|0|1.39|0.55|8.87|1.95|0.42|0.14|0|0|2.43|1.42|0|0|0|0|0|0|0|0|0|0|299519950|264100000|0|3190870800|3460320318|0|106662601|84.09|0|
2025-07-04 03:22:08|usa_0384|NEM|165|202503|202503|142|198912|202506|66|13.12|0|0|3.48|3.38|3.46|2.07|0.28|0.24|0|0|1.54|1.72|0|0|0|0|0|0|0|0|0|0|1614459081|4716000000|0|67817199400|65266201950|0|716154103|58.26|0|
2025-07-04 03:22:13|usa_0385|WEC|165|202503|202503|142|198912|202506|18.05|20.31|0|0|1.86|3.65|1.94|2.59|1.32|1.55|0|0|3.98|3.32|0|0|0|0|0|0|0|0|0|0|50039568|82200000|0|53809597400|33253710700|0|229819606|104.2|0|
2025-07-04 03:22:18|usa_0387|MKL|161|202503|202503|154|198612|202506|55.96|14.66|0|0|1.5|1.66|1.7|1.53|0.46|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7466974127|10662393000|0|20251973400|25371665136|0|108565571|1997.36|0|
2025-07-04 03:22:24|usa_0389|XEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:22:25|usa_0390|O|123|202503|202503|120|199506|202506|33.23|51.98|0|0|10.11|9.44|1.92|1.32|0.68|0.69|0|0|5.82|5.49|0|0|0|0|0|0|0|0|0|0|88371264|319007000|0|78934178000|52025401820|0|318020191|57.61|0|
2025-07-04 03:22:30|usa_0391|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29651361|68864000|0|86981100|126175125|0|1162839|5.75|0|
2025-07-04 03:22:32|usa_0392|VMC|165|202503|202503|150|198712|202506|39.66|37.51|0|0|2.41|4.62|2.77|4.24|0.45|0.6|0|0|1.71|0.73|0|0|0|0|0|0|0|0|0|0|166614865|181300000|0|39206734900|34454634984|0|280617612|260.82|0|
2025-07-04 03:22:39|usa_0393|RSG|108|202503|202503|102|199912|202506|25.57|37.82|0|0|2.09|4.79|2.79|6.61|0.95|1.14|0|0|1.94|0.91|0|0|0|0|0|0|0|0|0|0|92429524|83000000|0|90266885200|76942320000|0|328892906|246.61|0|
2025-07-04 03:22:43|usa_0395|LLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:22:44|usa_0397|AAP|97|202500|202500|92|200109|202409|29.2|50.81|0|0|0.9|0.33|3.86|1.41|0.6|0.81|0|0|0.91|1.94|0|0|0|0|0|0|0|0|0|0|312460935|1672000000|0|3054953700|3087387960|0|215639350|51.6|0|
2025-07-04 03:22:49|usa_0398|JAZZ|81|202503|202503|61|201003|202506|42.3|14.41|0|0|4.69|1.7|5.77|1.58|0.66|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|727942986|2571946000|0|9458657000|6662062530|0|101843361|108.11|0|
2025-07-04 03:22:52|usa_0399|EMN|129|202503|202503|126|199312|202506|18.64|9.73|0|0|0.98|0.96|2.59|1.5|1.18|0.86|0|0|3.15|4.32|0|0|0|0|0|0|0|0|0|0|338444444|418000000|0|13504079200|8620251066|0|156560532|74.66|0|
2025-07-04 03:22:58|usa_0400|GPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:22:59|usa_0401|CHRW|117|202503|202503|111|199709|202506|26.38|22.95|0|0|0.87|0.65|7.75|6.45|0.9|0.8|0|0|1.74|2.63|0|0|0|0|0|0|0|0|0|0|234934777|129942000|0|12652200100|11414020100|0|105777807|95.95|0|
2025-07-04 03:23:03|usa_0402|UHS|164|202503|202503|138|199012|202506|15.89|9.64|0|0|0.81|0.76|2.07|1.72|0.81|0.69|0|0|0.46|0.44|0|0|0|0|0|0|0|0|0|0|59564421|126753000|0|16296437500|11811469105|0|154295738|181.15|0|
2025-07-04 03:23:09|usa_0403|WAT|121|202503|202503|117|199603|202506|46.49|31.47|0|0|5.27|6.85|16.63|10.58|0.54|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|806752425|382872000|0|21844911300|20767181920|0|171425551|349.04|0|
2025-07-04 03:23:14|usa_0404|CTXS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:23:15|usa_0406|TAP|165|202503|202503|138|199012|202506|33.16|9.7|0|0|1.38|0.88|1.31|0.74|0.46|0.48|0|0|2.21|3.78|0|0|0|0|0|0|0|0|0|0|449693170|412700000|0|15909123600|9740244780|0|129429306|48.09|0|
2025-07-04 03:23:20|usa_0407|KIM|135|202500|202500|133|199203|202506|29.29|28.05|0|0|8.37|7.03|1.89|1.38|0.76|0.76|0|0|5.27|4.58|0|0|0|0|0|0|0|0|0|0|371776317|131271000|0|22589286700|14677143840|0|92934021|21.6|0|
2025-07-04 03:23:26|usa_0408|RMD|131|202503|202503|120|199506|202506|37.37|28.72|0|0|5.93|7.45|6.12|6.71|0.29|0.12|0|0|1.28|0.84|0|0|0|0|0|0|0|0|0|0|345008533|932711000|0|37570190200|37827650400|0|207064522|258|0|
2025-07-04 03:23:31|usa_0410|FNF|83|202503|202503|80|200506|202506|11.29|13.49|0|0|0.82|1.2|1.34|1.95|0.36|0.56|0|0|3.69|3.63|0|0|0|0|0|0|0|0|0|0|9576421263|30647000000|0|-9952692800|15415922582|0|93527140|56.06|0|
2025-07-04 03:23:35|usa_0411|SIRI|125|202503|202503|60|200909|202409|40.42|8.14|0|0|26649.74|0.93|24.35|0.68|10.16|0.93|0|0|1.56|5.02|0|0|0|0|0|0|0|0|0|0|304544636|127000000|0|17911888000|7781491772|0|67464346|22.97|0|
2025-07-04 03:23:40|usa_0412|MKC|166|202503|202503|126|199309|202503|27.7|24.44|0|0|2.17|2.85|5.17|3.52|1.03|0.8|0|0|2|2.45|0|0|0|0|0|0|0|0|0|0|75425635|124100000|0|24184720200|0|0|0||0|
2025-07-04 03:23:46|usa_0413|AEE|113|202503|202503|110|199712|202506|21.29|21.37|0|0|1.89|3.22|1.67|2.09|1.08|1.61|0|0|5.39|2.87|0|0|0|0|0|0|0|0|0|0|158588899|23000000|0|45508201500|25959612000|0|164133340|96.04|0|
2025-07-04 03:23:52|usa_0415|TIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:23:53|usa_0416|AMTD|10|202012|202412|16|202106|202506|1.74|0.02|0|0|2.67|1.28|1.01|0.05|0.09|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160732200|87859000|0|385472200|88251350|0|59086|1.1|0|
2025-07-04 03:23:55|usa_0417|SEE|113|202503|202503|110|199712|202506|47.76|15.46|0|0|1.25|0.86|15.61|5.59|4.28|5.51|0|0|1.82|2.58|0|0|0|0|0|0|0|0|0|0|368586752|335200000|0|8514585500|4559141707|0|37285356|31.03|0|
2025-07-04 03:24:00|usa_0419|BLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:24:01|usa_0420|OKE|165|202500|202500|140|199006|202506|18.55|16.06|0|0|0.83|1.95|4.98|2.4|4.27|1.5|0|0|4.45|4.91|0|0|0|0|0|0|0|0|0|0|187503605|141000000|0|83962313600|51363037095|0|332016804|82.23|0|
2025-07-04 03:24:07|usa_0421|MXIM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:24:08|usa_0422|EXPE|83|202503|202503|80|200506|202506|31.45|19.96|0|0|1.77|1.65|5.51|19.55|1.66|5.79|0|0|0.91|0.48|0|0|0|0|0|0|0|0|0|0|2740233563|6126000000|0|22293694000|21062348280|0|296903917|164.88|0|
2025-07-04 03:24:11|usa_0423|MCHP|128|202503|202503|124|199403|202503|81.26|86.96|0|0|5.93|8.46|5.18|5.26|0.66|0.8|0|0|2.51|2.64|0|0|0|0|0|0|0|0|0|0|634886937|771700000|0|42061076600|37908642702|0|658687785|70.37|0|
2025-07-04 03:24:16|usa_0424|VAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:24:17|usa_0425|ULTA|81|202503|202503|71|200709|202506|36.23|18.68|0|0|2.26|1.96|8.1|8.85|0.39|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|338587867|454629000|0|20887339700|21594692049|0|447751029|478.31|0|
2025-07-04 03:24:20|usa_0426|NLY|109|202503|202503|106|199812|202506|17.54|21.38|0|0|10.39|12.05|1.14|1.02|0.8|1.88|0|0|11.94|13.85|0|0|0|0|0|0|0|0|0|0|1902661387|296938000|0|37494414000|11336006806|0|147743894|18.82|0|
2025-07-04 03:24:24|usa_0427|KLAC|165|202503|202503|140|199006|202506|121.83|30.9|0|0|4.4|10.42|7.15|29.58|1.12|1.47|0|0|1.9|0.76|0|0|0|0|0|0|0|0|0|0|1455306939|4028622000|0|120308611600|118453553340|0|1096444043|895.74|0|
2025-07-04 03:24:30|usa_0428|IFF|165|202503|202503|141|198912|202503|31.88|81.36|0|0|2.51|1.65|3.97|1.43|0.7|0.71|0|0|2.52|2.18|0|0|0|0|0|0|0|0|0|0|287410436|613000000|0|27526376600|18809309250|0|114885120|73.55|0|
2025-07-04 03:24:36|usa_0429|AWK|152|202503|202503|61|201003|202506|26.89|25.9|0|0|4.2|5.76|2.35|2.63|1.52|1.37|0|0|2.32|2.2|0|0|0|0|0|0|0|0|0|0|71706256|114000000|0|42043749300|27545346125|0|187507195|141.25|0|
2025-07-04 03:24:40|usa_0431|FRT|165|202503|202503|162|198412|202506|35.89|27.22|0|0|7.01|6.57|3.43|2.7|1.34|1.41|0|0|4.92|4.62|0|0|0|0|0|0|0|0|0|0|127441031|109224000|0|13011518900|8193362450|0|62851495|94.99|0|
2025-07-04 03:24:47|usa_0432|JNPR|105|202503|202503|101|200003|202506|183.74|34.82|0|0|21.1|2.36|8.84|2.49|0.41|0.34|0|0|2.34|2.41|0|0|0|0|0|0|0|0|0|0|1844887067|1558100000|0|12118205100|13348599000|0|122827607|39.93|0|
2025-07-04 03:24:50|usa_0433|MTD|109|202503|202503|106|199812|202506|28.03|29.29|0|0|3.81|6.49|84.61|1335.03|2.9|-11.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108621211|64291000|0|26423774800|24413970816|0|221462874|1174.72|0|
2025-07-04 03:24:55|usa_0434|PII|153|202503|202503|138|199012|202506|21.79|56.46|0|0|1.07|0.33|6.02|1.86|0.78|1.68|0|0|2.5|6.56|0|0|0|0|0|0|0|0|0|0|127228132|291700000|0|4052640600|2284530000|0|64736953|40.65|0|
2025-07-04 03:24:59|usa_0435|SWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:25:00|usa_0436|AES|141|202503|202503|136|199106|202506|46.64|5.72|0|0|1.7|0.61|4.29|2.14|5.54|8.82|0|0|3.31|6.69|0|0|0|0|0|0|0|0|0|0|1736436800|1817000000|0|40427116300|7489273212|0|186451134|10.52|0|
2025-07-04 03:25:06|usa_0438|MAS|165|202503|202503|142|198912|202506|23.65|17.43|0|0|1.3|1.81|9.41|78.14|-5.87|-12.12|0|0|2.26|1.86|0|0|0|0|0|0|0|0|0|0|695670884|377000000|0|16525227100|13576227120|0|135719727|64.36|0|
2025-07-04 03:25:11|usa_0441|TRIP|58|202503|202503|54|201112|202506|110.47|36.3|0|0|5.65|1.05|6.57|2.47|0.63|1.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|722809818|1154000000|0|1616976900|1871848440|0|37101200|13.2|0|
2025-07-04 03:25:14|usa_0442|LEA|125|202503|202503|62|200912|202506|16.07|10.84|0|0|0.43|0.23|2.06|1.06|0.82|0.59|0|0|1.54|3.33|0|0|0|0|0|0|0|0|0|0|743010400|779900000|0|7093139100|4867769730|0|61769640|91.05|0|
2025-07-04 03:25:18|usa_0443|CMS|165|202503|202503|142|198912|202506|20.72|20.49|0|0|1.1|2.66|2.03|2.55|2.68|2.02|0|0|3.67|3.05|0|0|0|0|0|0|0|0|0|0|384272000|465000000|0|37889395100|20722666416|0|168616137|69.28|0|
2025-07-04 03:25:23|usa_0444|DHI|136|202503|202503|132|199206|202506|28.32|9.4|0|0|0.89|1.14|1.8|1.57|0.87|0.27|0|0|1.21|1.21|0|0|0|0|0|0|0|0|0|0|912603000|2471400000|0|44180413200|39788463572|0|414781854|128.92|0|
2025-07-04 03:25:29|usa_0445|FTI|95|202503|202503|63|200909|202506|28.27|17.92|0|0|0.75|1.6|1.47|4.65|0.52|0.29|0|0|3.49|0.59|0|0|0|0|0|0|0|0|0|0|2996952235|1194500000|0|14039449100|14727850000|0|140047218|35.15|0|
2025-07-04 03:25:33|usa_0446|URI|108|202503|202503|106|199812|202506|81.2|18.28|0|0|1.38|2.99|5.51|5.48|-6.5|1.47|0|0|0.82|0.97|0|0|0|0|0|0|0|0|0|0|159049764|542000000|0|58230294600|48969417860|0|344580675|753.4|0|
2025-07-04 03:25:37|usa_0447|HTZ|77|202503|202503|7|202206|202403|8.17|9.43|0|0|0.53|0.26|2.53|8.37|10.52|-64.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|853486167|626000000|0|18416343500|2260550446|0|64701837|7.34|0|
2025-07-04 03:25:40|usa_0448|IPG|165|202503|202503|142|198912|202506|29.72|18.85|0|0|1.16|0.88|3.87|2.53|0.88|0.82|0|0|2.34|5.39|0|0|0|0|0|0|0|0|0|0|1098929135|1869000000|0|10246905500|9062496000|0|223202696|24.48|0|
2025-07-04 03:25:45|usa_0449|PVH|165|202503|202503|142|198912|202506|34.85|10.22|0|0|0.66|0.46|1.86|0.75|0.87|0.51|0|0|0.61|0.21|0|0|0|0|0|0|0|0|0|0|296933342|191000000|0|5672847300|3475871298|0|154030183|72.425|0|
2025-07-04 03:25:51|usa_0450|EXPD|165|202503|202503|162|198412|202506|41.14|18.98|0|0|1.5|1.45|5.17|6.85|0.04|0|0|0|0.86|1.31|0|0|0|0|0|0|0|0|0|0|668284014|1318520000|0|14329512400|15621745250|0|152091367|114.25|0|
2025-07-04 03:25:57|usa_0451|HBAN|165|202503|202503|126|199312|202506|16.98|12.41|0|0|3.05|3.18|1.82|1.28|1.83|0.91|0|0|3.8|3.81|0|0|0|0|0|0|0|0|0|0|3247764331|19200000000|0|25885162400|24416162416|0|445302154|16.76|0|
2025-07-04 03:26:03|usa_0452|RRC|140|202503|202503|130|199212|202506|78.7|36.31|0|0|3.79|3.8|2.5|2.47|1.3|0.43|0|0|0.64|0.79|0|0|0|0|0|0|0|0|0|0|31695451|344574000|0|11682800100|9756586588|0|107445653|40.67|0|
2025-07-04 03:26:07|usa_0453|WAB|129|202503|202503|120|199506|202506|23.3|31.34|0|0|1.65|3.3|3.82|3.4|-1.2|0.39|0|0|0.32|0.44|0|0|0|0|0|0|0|0|0|0|221265820|689000000|0|37585837500|35819785000|0|188460520|209.35|0|
2025-07-04 03:26:13|usa_0454|FL|164|202503|202503|137|199012|202503|24.58|98.38|0|0|0.56|0.3|1.81|0.9|0.3|0.17|0|0|2.79|5.51|0|0|0|0|0|0|0|0|0|0|465591837|343000000|0|2460120600|2357167824|0|108776544|24.74|0|
2025-07-04 03:26:18|usa_0455|CE|85|202503|202503|76|200512|202412|13.66|6.86|0|0|1.38|0.61|7.34|1.15|4.89|2.47|0|0|1.47|2.68|0|0|0|0|0|0|0|0|0|0|994554217|951000000|0|18116390000|5854175934|0|95008872|53.51|0|
2025-07-04 03:26:22|usa_0456|ALKS|135|202503|202503|77|200603|202506|119.18|14.04|0|0|12.79|3.23|13.84|3.17|1.2|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|322871469|884017000|0|3955836200|4716444330|0|47084254|28.61|0|
2025-07-04 03:26:27|usa_0459|ASH|164|202503|202503|137|199009|202412|18.82|21.17|0|0|0.64|1.24|0.81|0.9|0.77|0.54|0|0|1.96|3.24|0|0|0|0|0|0|0|0|0|0|380231081|168000000|0|3515519500|2297519460|0|27495467|50.28|0|
2025-07-04 03:26:33|usa_0460|LEN|166|202503|202503|142|198909|202503|11.93|7.66|0|0|0.71|0.8|1.23|1.23|0.81|0.19|0|0|0.84|1.85|0|0|0|0|0|0|0|0|0|0|974547350|1446763000|0|30897452700|0|0|0||0|
2025-07-04 03:26:38|usa_0461|MUR|165|202503|202503|142|198912|202506|16.51|8.78|0|0|1.5|1.16|1.15|0.63|0.34|0.29|0|0|2.81|5.56|0|0|0|0|0|0|0|0|0|0|513327212|392914000|0|4450938300|3211112250|0|62333800|22.5|0|
2025-07-04 03:26:44|usa_0462|COO|166|202503|202503|122|199412|202506|40.6|35.56|0|0|3.22|3.69|4.95|1.76|1.09|0.31|0|0|0.09|0.02|0|0|0|0|0|0|0|0|0|0|50940366|116200000|0|17034802800|14611000494|0|233419153|73.245|0|
2025-07-04 03:26:50|usa_0463|ALK|165|202503|202503|162|198412|202506|39.66|18.02|0|0|0.59|0.5|1.59|1.45|1.28|1.16|0|0|1.51|2.74|0|0|0|0|0|0|0|0|0|0|1035448604|2464000000|0|8351500900|6080325060|0|136970524|49.48|0|
2025-07-04 03:26:57|usa_0464|CNP|165|202503|202503|142|198912|202506|14.58|23.99|0|0|1.02|2.67|2.06|2.13|2.98|2.03|0|0|4.23|2.31|0|0|0|0|0|0|0|0|0|0|589342661|1894000000|0|43504021900|23981182632|0|207170062|36.74|0|
2025-07-04 03:27:03|usa_0465|UTHR|105|202503|202503|83|200409|202506|31.67|11.6|0|0|71.06|4.69|4|1.93|0.22|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|876467948|3321300000|0|9993444000|12952186310|0|186994124|287.35|0|
2025-07-04 03:27:07|usa_0466|DLR|87|202503|202503|78|200512|202506|106.31|163.94|0|0|6.55|10.44|3.07|2.91|1.2|0.8|0|0|3.78|2.75|0|0|0|0|0|0|0|0|0|0|256164728|2321885000|0|76021504200|58704494355|0|293908450|174.33|0|
2025-07-04 03:27:11|usa_0468|HRB|165|202500|202500|141|199003|202506|35.77|13.75|0|0|2.35|2.09|12.63|88.52|1.58|-7.74|0|0|2.97|2.67|0|0|0|0|0|0|0|0|0|0|639661966|772946000|0|8203645400|7513334376|0|69355644|56.12|0|
2025-07-04 03:27:17|usa_0469|FFIV|106|202503|202503|102|199912|202506|106.72|27.24|0|0|6.54|5.76|6.66|4.98|0.17|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|547829731|1259282000|0|15193722800|17046720080|0|128444240|294.32|0|
2025-07-04 03:27:21|usa_0470|CINF|165|202503|202503|126|199312|202506|43.9|16|0|0|2.16|2.11|1.36|1.7|0.11|0.06|0|0|2.98|2.29|0|0|0|0|0|0|0|0|0|0|5277746657|2232000000|0|21859732100|23276196000|0|81407143|148.92|0|
2025-07-04 03:27:27|usa_0471|FLR|97|202503|202503|94|200112|202506|29.85|4.87|0|0|0.4|0.52|3.04|2.28|0.4|0.3|0|0|1.76|3.75|0|0|0|0|0|0|0|0|0|0|1777351186|2511000000|0|6808955700|8248152616|0|218369678|49.64|0|
2025-07-04 03:27:31|usa_0472|UNM|161|202503|202503|155|198609|202506|14.99|9.51|0|0|0.76|1.16|1.13|1.27|0.31|0.33|0|0|2.25|2.08|0|0|0|0|0|0|0|0|0|0|23459940206|38954400000|0|-21013019600|14199780444|0|94563125|80.76|0|
2025-07-04 03:27:37|usa_0473|TW|29|202503|202503|25|201903|202506|61.24|58.21|0|0|13.9|16.65|3.35|5.08|0|0|0|0|0.42|0.31|0|0|0|0|0|0|0|0|0|0|973244680|1306455000|0|30226506600|30924090918|0|147604611|144.93|0|
2025-07-04 03:27:39|usa_0474|DOX|110|202503|202503|107|199809|202506|100.14|19.21|0|0|3.33|2.15|6.84|2.93|-0.25|0.19|0|0|1.53|2.12|0|0|0|0|0|0|0|0|0|0|935378934|323748000|0|10510823400|10147621560|0|60788160|91.24|0|
2025-07-04 03:27:43|usa_0475|SNA|165|202503|202503|142|198912|202506|18.99|16.15|0|0|1.69|3.56|2.55|2.95|0.36|0.22|0|0|2.65|2.66|0|0|0|0|0|0|0|0|0|0|220187383|1434900000|0|16064213400|16271353256|0|104841780|311.18|0|
2025-07-04 03:27:49|usa_0476|TMUS|81|202503|202503|73|200703|202506|54.11|22.44|0|0|1.73|3.23|2.7|4.12|1.38|1.4|0|0|1.09|1.49|0|0|0|0|0|0|0|0|0|0|3405525805|12003000000|0|334688992900|261383386872|0|1107834670|229.82|0|
2025-07-04 03:27:53|usa_0477|HRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:27:54|usa_0478|ENR|46|202503|202503|40|201506|202506|80.55|27.62|0|0|1.21|0.51|32.18|10.87|4|23.62|0|0|3.1|5.93|0|0|0|0|0|0|0|0|0|0|305962791|139300000|0|4478404800|1461166080|0|21806996|20.24|0|
2025-07-04 03:27:57|usa_0480|MLM|125|202503|202503|122|199412|202506|27.6|31.82|0|0|2.51|4.98|3|3.67|0.66|0.6|0|0|1.27|0.57|0|0|0|0|0|0|0|0|0|0|159844091|101000000|0|37762808000|33090650048|0|238791086|548.96|0|
2025-07-04 03:28:02|usa_0481|PHM|165|202503|202503|138|199012|202506|11.08|7.16|0|0|0.66|1.22|1.48|1.72|1.27|0.17|0|0|0.9|0.82|0|0|0|0|0|0|0|0|0|0|940847194|1878459000|0|21311116500|21151584900|0|197997948|105.46|0|
2025-07-04 03:28:07|usa_0482|MGM|148|202503|202503|142|198912|202506|26.27|15.27|0|0|3.11|0.61|2.32|3.28|1.9|2.25|0|0|0.85|0.03|0|0|0|0|0|0|0|0|0|0|1180635807|2270563000|0|14271154000|9617184134|0|174840055|34.39|0|
2025-07-04 03:28:13|usa_0483|CIT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:28:14|usa_0485|CMA|165|202503|202503|126|199312|202506|14.36|11.28|0|0|3.09|2.37|1.64|1.15|1.48|0.99|0|0|3.33|4.88|0|0|0|0|0|0|0|0|0|0|8267780254|13573000000|0|1431167300|7827207385|0|80807290|59.65|0|
2025-07-04 03:28:19|usa_0486|DRI|124|202503|202503|120|199503|202503|18.51|24.13|0|0|1.08|2.06|3.98|10.84|0.64|0.92|0|0|2.04|2.74|0|0|0|0|0|0|0|0|0|0|181420504|240000000|0|25832685300|0|0|0||0|
2025-07-04 03:28:23|usa_0487|RE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:28:24|usa_0488|UDR|164|202503|202503|141|199003|202506|74.53|116.66|0|0|7.89|8.04|2.66|4.11|1.59|1.74|0|0|4.2|5.22|0|0|0|0|0|0|0|0|0|0|15935047|1250000|0|20437768500|13521858918|0|97785177|40.83|0|
2025-07-04 03:28:30|usa_0489|NRG|104|202503|202503|86|200312|202506|24.43|24.95|0|0|0.9|1.08|2.49|14.95|-0.58|3.89|0|0|2.03|1.1|0|0|0|0|0|0|0|0|0|0|1201266818|693000000|0|42569676800|31958489807|0|624270851|162.67|0|
2025-07-04 03:28:34|usa_0490|CTAS|165|202412|202412|140|199003|202503|27.96|52.46|0|0|2.92|9.18|5.79|19.92|0.48|0.54|0|0|1.01|0.7|0|0|0|0|0|0|0|0|0|0|170327507|243428000|0|93691719500|0|0|0||0|
2025-07-04 03:28:38|usa_0491|RAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:28:39|usa_0493|RL|112|202503|202503|109|199803|202506|23.97|23.62|0|0|1.51|2.48|3.12|6.38|0.26|0.44|0|0|1.27|1.25|0|0|0|0|0|0|0|0|0|0|1062754232|2083000000|0|15575653200|16863090964|0|213639417|274.28|0|
2025-07-04 03:28:44|usa_0494|MAT|164|202503|202503|138|199012|202506|40.25|12.47|0|0|1.44|1.23|4.69|2.99|1.55|1.1|0|0|2.69|7.86|0|0|0|0|0|0|0|0|0|0|454615021|1243696000|0|7459596300|6367850276|0|57402201|19.72|0|
2025-07-04 03:28:49|usa_0495|WDAY|54|202503|202503|15|202109|202506|843.9|133.61|0|0|14.95|7.49|14.18|7.23|0.53|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3271191472|7970000000|0|58395533000|64473576640|0|608264271|241.84|0|
2025-07-04 03:28:51|usa_0496|ETFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:28:52|usa_0497|ANSS|117|202503|202503|114|199612|202506|44.2|49.7|0|0|8.48|11.41|4.48|4.81|0.14|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|449275905|1828559000|0|28665107100|30877084836|0|271031334|351.22|0|
2025-07-04 03:28:57|usa_0498|NAVI|49|202503|202503|45|201403|202506|7.31|27.8|0|0|1.62|1.8|1|0.54|28.39|18.25|0|0|4.73|4.6|0|0|0|0|0|0|0|0|0|0|1483500000|642000000|0|48000987800|1417800000|0|8355023|13.9|0|
2025-07-04 03:28:59|usa_0499|CNC|93|202503|202503|90|200212|202506|73.08|8.06|0|0|0.43|0.17|2.44|0.97|0.56|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4975783495|17287000000|0|28205603200|27064979200|0|251106311|54.4|0|
2025-07-04 03:29:03|usa_0500|GCI|50|202503|202503|40|201506|202506|121.48|345|0|0|0.43|0.24|1.35|3.36|1.9|6.72|0|0|22.17|113.43|0|0|0|0|0|0|0|0|0|0|95976729|85912000|0|1427027200|505975275|0|5491713|3.45|0|
2025-07-04 03:29:06|usa_0501|RHI|165|202503|202503|133|199203|202506|48.44|20.16|0|0|1.49|0.74|5.51|3.14|0.17|0|0|0|1.84|5.56|0|0|0|0|0|0|0|0|0|0|273789260|342473000|0|3851351000|4193823990|0|72802398|41.05|0|
2025-07-04 03:29:11|usa_0502|PANW|57|202503|202503|10|202212|202506|309.64|115.33|0|0|10.65|16.11|47.38|18.61|2.83|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2021347800|3300200000|0|128422596000|134391938000|0|1078896541|201.82|0|
2025-07-04 03:29:14|usa_0503|HOLX|145|202503|202503|139|199009|202506|85.06|27.21|0|0|2.87|3.76|8.09|3.14|0.73|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|484163175|1621000000|0|15417093200|14520515040|0|224500516|65.16|0|
2025-07-04 03:29:19|usa_0504|CHK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:29:20|usa_0505|CPB|166|202503|202503|140|199006|202506|47.18|20.7|0|0|1.81|0.92|57.55|2.41|4.84|1.78|0|0|2.68|4.86|0|0|0|0|0|0|0|0|0|0|180655705|143000000|0|16277272200|9321166194|0|170061151|31.26|0|
2025-07-04 03:29:26|usa_0508|Y|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:29:27|usa_0509|ACGL|118|202503|202503|115|199609|202506|22.95|9.24|0|0|2.24|1.95|1.18|1.65|0.16|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7077576240|10034000000|0|27615416900|34198380000|0|142651346|91.05|0|
2025-07-04 03:29:31|usa_0510|JBHT|165|202503|202503|162|198412|202506|23.87|26.06|0|0|1.18|1.21|4.79|3.68|0.75|0.41|0|0|1.03|1.21|0|0|0|0|0|0|0|0|0|0|41437279|43407000|0|15780403600|14244344560|0|137580034|143.6|0|
2025-07-04 03:29:37|usa_0511|NWSA|55|202503|202503|48|201306|202506|40.96|34.01|0|0|1.1|1.55|1.09|2.03|0.2|0.24|0|0|1.21|0.68|0|0|0|0|0|0|0|0|0|0|1856326923|2095000000|0|17301669000|16658425140|0|104083695|29.4|0|
2025-07-04 03:29:39|usa_0512|FRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:29:40|usa_0513|ALNY|89|202503|202503|-173|202603|198200|0|0|0|0|50.85|17.79|47.49|368.33|-6.08|8.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|939470105|2632222000|0|38774631500|40357316700|0|279094682|309.7|0|
2025-07-04 03:29:44|usa_0514|LKQ|89|202503|202503|86|200312|202506|21.71|14.05|0|0|1.26|0.7|2.61|1.57|0.56|0.71|0|0|2.09|3.23|0|0|0|0|0|0|0|0|0|0|202657555|227000000|0|13771024100|9590679000|0|76284653|37.13|0|
2025-07-04 03:29:48|usa_0515|EXR|88|202503|202503|75|200609|202506|39.23|33.89|0|0|8.84|9.62|3.62|2.25|0.86|0.9|0|0|4.1|4.44|0|0|0|0|0|0|0|0|0|0|84303904|119559000|0|44602272100|30999764178|0|148026647|146.07|0|
2025-07-04 03:29:51|usa_0517|QSR|45|202503|202503|38|201512|202506|29.86|22.21|0|0|5.1|3.4|7.25|6.89|4.31|4.38|0|0|2.8|3.66|0|0|0|0|0|0|0|0|0|0|1324166667|899000000|0|35931912600|21462988892|0|164052249|65.51|0|
2025-07-04 03:29:54|usa_0518|HRL|165|202503|202503|123|199409|202506|20.39|22.39|0|0|1.26|1.4|3.13|2.09|0.19|0.36|0|0|1.98|3.76|0|0|0|0|0|0|0|0|0|0|370172120|698981000|0|19110821600|16746826858|0|100103506|30.455|0|
2025-07-04 03:30:00|usa_0520|FLS|165|202503|202503|158|198512|202506|67.94|24.46|0|0|1.08|1.5|2.73|3.29|0.78|0.72|0|0|2.11|1.6|0|0|0|0|0|0|0|0|0|0|220348939|540804000|0|7847743200|6867115950|0|147538146|52.35|0|
2025-07-04 03:30:06|usa_0521|PKG|105|202503|202503|102|199912|202506|21.39|19.81|0|0|1.34|1.97|3.47|3.79|1.01|0.55|0|0|3.17|2.64|0|0|0|0|0|0|0|0|0|0|336614490|843100000|0|18588331000|16946950445|0|136439772|188.45|0|
2025-07-04 03:30:10|usa_0522|CCK|165|202503|202503|142|198912|202506|22.45|22.15|0|0|0.64|1.03|51.17|4.51|11.1|2.39|0|0|4.58|1.23|0|0|0|0|0|0|0|0|0|0|359335135|779000000|0|18121068800|12044952720|0|118334328|102.98|0|
2025-07-04 03:30:17|usa_0524|FBHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:18|usa_0525|IT|126|202503|202503|123|199409|202506|129.42|24.92|0|0|3.47|4.84|31.26|20.19|-1.3|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|310178635|2091048000|0|31481461300|31281413562|0|320959276|404.22|0|
2025-07-04 03:30:23|usa_0526|FMC|157|202503|202503|142|198912|202506|26.11|15.68|0|0|1.31|1.27|3.06|1.17|1.21|0.91|0|0|1.44|5.56|0|0|0|0|0|0|0|0|0|0|168954795|315300000|0|8932759100|5214959100|0|82180931|41.75|0|
2025-07-04 03:30:28|usa_0527|AGNC|68|202503|202503|65|200903|202506|62.47|23.28|0|0|31.45|13.39|1|1.13|0.08|0.01|0|0|13.03|15.47|0|0|0|0|0|0|0|0|0|0|1020147059|455000000|0|10740695000|8835190000|0|249920724|9.31|0|
2025-07-04 03:30:31|usa_0528|DISCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:32|usa_0530|GRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:33|usa_0531|GT|165|202503|202503|158|198512|202506|41.37|12.33|0|0|0.32|0.16|4.56|0.6|2.58|1.63|0|0|2.92|5.87|0|0|0|0|0|0|0|0|0|0|1056735811|902000000|0|10254742200|2962177019|0|65094107|10.37|0|
2025-07-04 03:30:39|usa_0532|VRSN|109|202503|202503|102|199912|202506|171.98|34.84|0|0|19.49|17.22|11.61|10.37|-4.31|-0.9|0|0|0.28|0.27|0|0|0|0|0|0|0|0|0|0|1074603426|648500000|0|27498347000|27176080000|0|213421843|288.8|0|
2025-07-04 03:30:44|usa_0533|NYCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:45|usa_0534|CDK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:46|usa_0535|SPLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:30:47|usa_0536|JLL|116|202503|202503|112|199706|202506|21.77|21.56|0|0|0.91|0.5|2.37|1.74|0.49|0.4|0|0|0.65|0.81|0|0|0|0|0|0|0|0|0|0|178205929|432400000|0|14369477100|12153003030|0|120348736|255.78|0|
2025-07-04 03:30:51|usa_0537|AJG|165|202503|202503|138|199012|202506|23.35|49.26|0|0|2.09|6.24|3.72|3.67|0.52|0.59|0|0|2.89|0.78|0|0|0|0|0|0|0|0|0|0|589548460|16691800000|0|78397086400|81967686360|0|440920398|320.12|0|
2025-07-04 03:30:56|usa_0538|HAS|165|202503|202503|142|198912|202506|23.56|22.28|0|0|1.36|2.43|3.31|8.84|0.85|2.85|0|0|2.09|3.79|0|0|0|0|0|0|0|0|0|0|555807221|620800000|0|13082652300|10344101320|0|147147434|73.82|0|
2025-07-04 03:31:01|usa_0540|SNPS|142|202503|202503|134|199112|202506|58.17|39.6|0|0|5.22|13.77|4.83|8.58|0.06|1.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|831979265|14263911000|0|76952837400|85109992680|0|789016817|548.58|0|
2025-07-04 03:31:07|usa_0541|TMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:31:08|usa_0542|FTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:31:09|usa_0543|DISCK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:31:10|usa_0544|HFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:31:11|usa_0545|MD|125|202503|202503|109|199609|202312|29.12|8.25|0|0|2.67|0.57|2.55|1.44|0.35|0.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|82297842|219176000|0|1529101400|1231379240|0|13381167|14.35|0|
2025-07-04 03:31:15|usa_0546|ADT|34|202503|202503|30|201712|202506|48.49|14.47|0|0|1.34|1.6|1.87|1.94|2.73|2.16|0|0|2.13|2.62|0|0|0|0|0|0|0|0|0|0|131965606|3744000|0|14833913100|7071906669|0|165694433|8.39|0|
2025-07-04 03:31:18|usa_0547|WSM|161|202503|202503|138|199012|202506|40.09|20.11|0|0|1.17|2.82|4.5|9.84|0.2|0.18|0|0|2.21|1.37|0|0|0|0|0|0|0|0|0|0|213607247|1047181000|0|20253630000|21362203120|0|345415522|172.96|0|
2025-07-04 03:31:24|usa_0548|XRAY|156|202503|202503|130|199003|202209|29.69|19.3|0|0|2.2|0.86|3.13|1.57|0.54|1.16|0|0|0.77|4.09|0|0|0|0|0|0|0|0|0|0|190233573|398000000|0|5101779200|3164884000|0|37204374|15.88|0|
2025-07-04 03:31:29|usa_0549|IDXX|137|202503|202503|134|199112|202506|41.91|48.42|0|0|5.77|11.16|37.48|29.1|-6.77|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|159135596|163970000|0|43440076000|43304091600|0|278019920|536.34|0|
2025-07-04 03:31:34|usa_0550|AYI|95|202503|202503|91|200206|202503|21.18|20.03|0|0|1.5|2.11|3.26|3.24|0.49|0.39|0|0|0.98|0.25|0|0|0|0|0|0|0|0|0|0|278547883|371800000|0|8861820300|0|0|0||0|
2025-07-04 03:31:38|usa_0551|VMW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:31:39|usa_0552|VAL|18|202503|202503|12|202206|202506|34.02|9.81|0|0|2.29|1.23|2.76|1.35|0.52|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|588152941|441400000|0|3617284200|2971980000|0|63978988|41.8|0|
2025-07-04 03:31:41|usa_0553|HP|165|202503|202503|142|198912|202506|90.82|7.31|0|0|3.04|0.49|1.55|0.51|0.13|0.76|0|0|2.32|6.6|0|0|0|0|0|0|0|0|0|0|228528577|195582000|0|3746781600|1507135948|0|38079499|15.16|0|
2025-07-04 03:31:46|usa_0554|MSCI|81|202500|202500|71|200709|202506|36.42|40.36|0|0|10.7|15.78|10.65|33.62|-2.39|-4.74|0|0|0.94|1.16|0|0|0|0|0|0|0|0|0|0|626589595|357106000|0|49285731800|45570881032|0|287566280|587.24|0|
2025-07-04 03:31:50|usa_0555|RJF|164|202503|202503|143|198909|202506|13.64|14.76|0|0|1.35|2.4|1.88|2.55|0.39|0.24|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|3742334965|17090000000|0|16836087700|31156072584|0|174172943|153.37|0|
2025-07-04 03:31:56|usa_0556|TOL|166|202503|202503|142|198912|202506|18.21|8.74|0|0|1.15|1.13|1.61|1.45|0.97|0.35|0|0|1.01|0.8|0|0|0|0|0|0|0|0|0|0|540292828|686466000|0|13936725100|11578260375|0|229621869|117.755|0|
2025-07-04 03:32:02|usa_0557|IRM|113|202503|202503|91|200209|202506|52.33|256.71|0|0|2.32|4.97|21.24|1417.35|9.38|-21.35|0|0|4.75|2.85|0|0|0|0|0|0|0|0|0|0|163924009|155338000|0|46086910500|30254939559|0|177308031|102.57|0|
2025-07-04 03:32:06|usa_0559|LNT|165|202503|202503|146|198812|202506|17.43|20.85|0|0|1.67|3.81|1.69|2.19|1.08|1.5|0|0|4.06|3.27|0|0|0|0|0|0|0|0|0|0|107316824|25000000|0|26314554500|15533309861|0|111972279|60.47|0|
2025-07-04 03:32:12|usa_0560|WBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:32:13|usa_0561|PNW|165|202503|202503|138|199012|202506|17|17.93|0|0|1.56|2.02|1.42|1.6|1.1|1.44|0|0|4.08|3.98|0|0|0|0|0|0|0|0|0|0|70050416|10047000|0|20423827300|10682565901|0|105168016|89.47|0|
2025-07-04 03:32:19|usa_0562|RLGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:32:20|usa_0563|HII|61|202503|202503|57|201103|202506|15.3|16.69|0|0|0.83|0.8|3.68|1.9|1.11|0.67|0|0|1.58|2.24|0|0|0|0|0|0|0|0|0|0|513666667|167000000|0|12123952700|9088860081|0|117687103|231.63|0|
2025-07-04 03:32:23|usa_0564|LAZ|85|202503|202503|81|200503|202506|22.61|16.72|0|0|1.89|1.52|7.54|6.81|1.59|2.8|0|0|3.32|4.58|0|0|0|0|0|0|0|0|0|0|1336599593|1173530000|0|5039389100|4108592536|0|38922083|43.64|0|
2025-07-04 03:32:26|usa_0565|FDS|117|202503|202503|113|199612|202503|36.33|32.93|0|0|6.88|7.92|9.48|8.54|0.7|0.66|0|0|0.85|0.9|0|0|0|0|0|0|0|0|0|0|217617543|364045000|0|19035079400|0|0|0||0|
2025-07-04 03:32:31|usa_0566|DRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:32:32|usa_0567|ARE|113|202503|202503|108|199806|202506|50.74|93.91|0|0|8.55|4.11|1.94|0.75|1.06|0.75|0|0|3.62|7.34|0|0|0|0|0|0|0|0|0|0|159371973|476430000|0|29495532800|12356534637|0|125987513|72.63|0|
2025-07-04 03:32:36|usa_0569|ALB|129|202503|202503|122|199312|202406|25.18|34.73|0|0|2.07|1.31|2.66|0.9|0.55|0.35|0|0|1.55|2.71|0|0|0|0|0|0|0|0|0|0|413451310|1518511000|0|11582662000|7373163102|0|218391637|62.67|0|
2025-07-04 03:32:40|usa_0570|GPN|98|202501.6810506566604|202501.6810506566604|95|200106|202503|49.73|10.88|0|0|3.45|1.91|3.86|0.74|0.76|0.76|0|0|0.31|1.48|0|0|0|0|0|0|0|0|0|0|917150433|2896024000|0|33605069400|0|0|0||0|
2025-07-04 03:32:45|usa_0571|MAN|140|202500|202500|125|199403|202506|32.39|19.26|0|0|0.29|0.12|3.19|0.98|0.54|0.51|0|0|1.54|5.1|0|0|0|0|0|0|0|0|0|0|479312143|395000000|0|2716451200|2060512610|0|36710006|44.3|0|
2025-07-04 03:32:51|usa_0573|TDC|75|202503|202503|71|200709|202506|52.26|15.37|0|0|2.52|1.25|9.72|13.5|1.33|3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|678507042|368000000|0|2191992000|2092538000|0|23993663|21.82|0|
2025-07-04 03:32:54|usa_0574|WPC|109|202503|202503|106|199812|202506|23.65|33.19|0|0|6.96|8.86|1.74|1.69|0.78|0.94|0|0|6.43|5.54|0|0|0|0|0|0|0|0|0|0|163058857|187809000|0|21566144100|13659704166|0|82695174|62.38|0|
2025-07-04 03:32:59|usa_0576|BKD|81|202503|202503|4|202003|202103|9.89|14.4|0|0|0.92|0.49|2.31|10.91|3.98|29.39|0|0|9.56|6.44|0|0|0|0|0|0|0|0|0|0|202324747|239731000|0|5674883200|1595899778|0|18622426|6.82|0|
2025-07-04 03:33:02|usa_0577|TRMB|147|202503|202503|137|199103|202506|40.94|12.02|0|0|2.75|4.97|3.74|3.16|0.45|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151997238|290000000|0|18233925300|18127490752|0|97687276|75.98|0|
2025-07-04 03:33:08|usa_0578|CNX|103|202503|202503|99|200003|202412|23.68|11.65|0|0|2.16|3.27|3.64|1.32|0.9|0.71|0|0|1.98|0.49|0|0|0|0|0|0|0|0|0|0|108479990|2615000|0|7722621100|4899123112|0|66928368|33.68|0|
2025-07-04 03:33:12|usa_0579|SBNY|80|202212|202212|77|200403|202306|26.07|0.01|0|0|5.55|0.02|1.85|0.01|0.65|1.48|0|0|368.09|1360|0|0|0|0|0|0|0|0|0|0|7414509487|24548699000|0|-12646088500|50343040|0|64219|0.8|0|
2025-07-04 03:33:16|usa_0580|CPT|129|202503|202503|126|199312|202506|42.13|106.05|0|0|6.82|7.88|2.05|2.61|1.14|0.81|0|0|4.98|3.58|0|0|0|0|0|0|0|0|0|0|79941400|26182000|0|16131155400|12038007829|0|113780114|112.69|0|
2025-07-04 03:33:21|usa_0582|BR|77|202503|202503|73|200703|202506|25.16|36.36|0|0|2.43|4.23|7.59|11.66|1.1|1.44|0|0|1.93|1.46|0|0|0|0|0|0|0|0|0|0|278227027|317200000|0|31519050100|27912352000|0|118286681|238.16|0|
2025-07-04 03:33:24|usa_0583|HAIN|126|202503|202503|114|199409|202303|45.31|33.22|0|0|1.33|0.09|2|0.21|0.41|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44563675|44425000|0|808033100|137184560|0|2526828|1.52|0|
2025-07-04 03:33:29|usa_0584|RGA|129|202503|202503|126|199312|202506|14.75|16.67|0|0|0.71|0.63|1|1.14|0.51|0.5|0|0|1.22|1.8|0|0|0|0|0|0|0|0|0|0|19886520000|17022000000|0|1855967600|13108779288|0|73140258|198.36|0|
2025-07-04 03:33:34|usa_0585|KRC|113|202503|202503|110|199712|202506|59.51|20.88|0|0|6.81|3.65|1.96|0.77|1.05|0.86|0|0|4.57|6.21|0|0|0|0|0|0|0|0|0|0|177927653|175898000|0|8794747400|4057802528|0|41604168|34.31|0|
2025-07-04 03:33:38|usa_0586|CSGP|109|202503|202503|86|200312|202506|188.85|279.31|0|0|9.46|11.77|4.26|3.99|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1069844004|3966400000|0|30629075700|32923800000|0|237426849|80.4|0|
2025-07-04 03:33:42|usa_0587|XYL|60|202503|202503|55|201109|202506|34.63|34.27|0|0|2.57|3.6|4.06|2.86|0.67|0.19|0|0|1.28|1.2|0|0|0|0|0|0|0|0|0|0|706859649|1059000000|0|32136079700|30515058000|0|149132835|125.37|0|
2025-07-04 03:33:45|usa_0588|TSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:33:46|usa_0589|SPR|81|202503|202503|55|200609|202006|38.39|13.43|0|0|0.86|0.71|3.94|10.32|-0.3|-1.63|0|0|0.45|0.13|0|0|0|0|0|0|0|0|0|0|596102564|228200000|0|9344377600|4354877568|0|45499084|37.12|0|
2025-07-04 03:33:50|usa_0590|SIVB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:33:51|usa_0591|LEG|165|202503|202503|156|198412|202312|20.57|16.68|0|0|1.02|0.29|2.83|1.61|0.76|2.59|0|0|3.26|2.24|0|0|0|0|0|0|0|0|0|0|181544966|412600000|0|2730088900|1205488940|0|23184812|8.92|0|
2025-07-04 03:33:56|usa_0592|RPM|165|202412|202412|140|199003|202503|22.19|23.14|0|0|1.11|2|3.37|5.47|1.07|0.78|0|0|3.08|1.75|0|0|0|0|0|0|0|0|0|0|137982649|241895000|0|16476467400|0|0|0||0|
2025-07-04 03:34:02|usa_0593|OGE|165|202503|202503|142|198912|202506|14.78|18.56|0|0|1.55|2.85|1.85|1.92|1.14|1.28|0|0|4.25|3.79|0|0|0|0|0|0|0|0|0|0|31922623|26900000|0|14669796300|8935034276|0|47357478|44.38|0|
2025-07-04 03:34:08|usa_0595|KEYS|50|202503|202503|43|201409|202506|34.97|39.13|0|0|4.05|5.69|5.56|5.24|0.64|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1481674419|3118000000|0|27901465100|28639110900|0|163842771|166.71|0|
2025-07-04 03:34:11|usa_0596|MRVL|101|202503|202503|66|200406|202012|193.58|23.61|0|0|6.41|10.03|3.08|4.86|0.14|0.32|0|0|1.15|0.32|0|0|0|0|0|0|0|0|0|0|1112113842|885900000|0|67365050000|64877997213|0|1876308454|75.105|0|
2025-07-04 03:34:15|usa_0597|AVT|165|202503|202503|140|199006|202506|25.51|14.3|0|0|0.29|0.21|1.18|0.91|0.47|0.54|0|0|1.78|2.49|0|0|0|0|0|0|0|0|0|0|393646014|188912000|0|6901162500|4507994164|0|30694089|53.08|0|
2025-07-04 03:34:20|usa_0598|HHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:34:21|usa_0599|ARW|165|202503|202503|150|198712|202506|27.13|17.43|0|0|0.24|0.24|1.34|1.12|0.82|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|293012601|231882000|0|9294321800|6609450039|0|56706320|127.43|0|
2025-07-04 03:34:27|usa_0600|REG|125|202503|202503|122|199412|202506|41.62|33.61|0|0|7.94|8.82|2.05|2.01|0.89|0.69|0|0|5.12|3.89|0|0|0|0|0|0|0|0|0|0|79276163|75093000|0|17976155000|12930089857|0|79162049|71.23|0|
2025-07-04 03:34:32|usa_0601|IEX|149|202503|202503|142|198912|202506|22.92|27.82|0|0|2.51|4.06|4.47|3.38|-1.7|0.5|0|0|1.41|1.58|0|0|0|0|0|0|0|0|0|0|205806159|594100000|0|14608365400|13290649000|0|116424300|175.57|0|
2025-07-04 03:34:37|usa_0602|PWR|113|202503|202503|110|199712|202506|40.28|58.19|0|0|1.21|2.18|2.38|7.17|0.38|0.59|0|0|0.22|0.1|0|0|0|0|0|0|0|0|0|0|254606473|520561000|0|60431110400|56055464080|0|418939169|378.08|0|
2025-07-04 03:34:41|usa_0604|CYH|101|202503|202503|92|200012|202312|31.02|1.74|0|0|0.35|0.04|1.42|0.4|-0.1|-5.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|289141770|431000000|0|11970638700|477029860|0|9350906|3.4|0|
2025-07-04 03:34:46|usa_0605|OHI|133|202503|202503|126|199312|202506|30.78|22.95|0|0|6.64|9.57|1.85|2.27|1.11|0.94|0|0|9.21|7.25|0|0|0|0|0|0|0|0|0|0|86247885|367957000|0|14875720800|10490622700|0|97050839|36.65|0|
2025-07-04 03:34:51|usa_0606|JEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:34:52|usa_0608|CSL|165|202503|202503|138|199012|202506|19.43|13.21|0|0|1.23|3.45|2.61|7.45|0.52|0.87|0|0|1.69|1.07|0|0|0|0|0|0|0|0|0|0|214459449|220200000|0|17821194200|16168220000|0|151525110|373.4|0|
2025-07-04 03:34:58|usa_0610|WCN|109|202503|202503|106|199812|202506|45.3|77.43|0|0|3.26|5.32|3.04|6.05|0.87|1.05|0|0|0.79|0.66|0|0|0|0|0|0|0|0|0|0|121761881|111226000|0|56731123600|48233136960|0|176918619|186.72|0|
2025-07-04 03:35:02|usa_0612|MIDD|153|202503|202503|127|199309|202506|33.39|17.69|0|0|1.53|2.03|9.41|2.06|7.89|0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|63120062|745143000|0|9341366000|7720675200|0|105480667|144|0|
2025-07-04 03:35:08|usa_0613|ALLE|50|202503|202503|47|201309|202506|45.17|20.17|0|0|3.16|3.28|39.67|7.69|-2.25|1.24|0|0|1.06|1.38|0|0|0|0|0|0|0|0|0|0|331339583|494500000|0|13860040000|12358803741|0|133654648|143.61|0|
2025-07-04 03:35:11|usa_0614|QGEN|117|202503|202503|114|199612|202506|83.92|114.05|0|0|6.73|5.13|7.24|3|0.46|0.41|0|0|0.52|0.52|0|0|0|0|0|0|0|0|0|0|504137070|963445000|0|10672848000|10407695778|0|67552322|48.06|0|
2025-07-04 03:35:16|usa_0615|UGI|164|202503|202503|142|198912|202506|22.22|14.99|0|0|0.74|1.07|2.01|1.55|1.9|1.4|0|0|4.07|4.12|0|0|0|0|0|0|0|0|0|0|275207200|426000000|0|14402508000|7826902014|0|63633147|36.42|0|
2025-07-04 03:35:21|usa_0616|AIV|21|202503|202503|9|202103|202306|33.73|23.72|0|0|6.07|5.6|3.32|11|3.23|9.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|162471611|49147000|0|2441768100|1186443515|0|8451660|8.65|0|
2025-07-04 03:35:26|usa_0617|EWBC|109|202503|202503|106|199812|202506|15.91|11.81|0|0|5.06|5.28|1.93|1.72|0.7|0.45|0|0|1.56|2.32|0|0|0|0|0|0|0|0|0|0|3916418557|3980574000|0|12659726000|13915256058|0|82275013|100.98|0|
2025-07-04 03:35:30|usa_0618|NDAQ|101|202503|202503|92|200206|202506|32|40.05|0|0|2.85|6.63|5.17|4.28|0.87|0.81|0|0|1.52|1.12|0|0|0|0|0|0|0|0|0|0|972722714|2554000000|0|56212869800|49416242610|0|354333053|86.1|0|
2025-07-04 03:35:33|usa_0619|WLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:35:34|usa_0620|PKI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:35:35|usa_0621|INGR|109|202503|202503|106|199812|202506|20.65|14.5|0|0|0.87|1.24|1.93|2.2|0.66|0.44|0|0|1.77|2.32|0|0|0|0|0|0|0|0|0|0|320339450|846000000|0|9809762500|8720325314|0|58555594|135.62|0|
2025-07-04 03:35:40|usa_0622|CAR|163|202500|202500|118|199503|202409|29.66|7.85|0|0|0.38|0.57|3.85|62.06|-0.45|-8.21|0|0|17.07|17.33|0|0|0|0|0|0|0|0|0|0|587148299|516000000|0|28916911700|6389279184|0|267488250|181.46|0|
2025-07-04 03:35:46|usa_0623|SEIC|165|202503|202503|142|198912|202506|24.46|19.53|0|0|3.83|5.43|7.73|4.95|0.22|0.02|0|0|0.85|1.09|0|0|0|0|0|0|0|0|0|0|348422168|741859000|0|10444515900|11213063282|0|112804936|89.86|0|
2025-07-04 03:35:53|usa_0624|JKHY|163|202503|202503|126|199312|202506|29.73|30.84|0|0|4.86|5.7|6.25|6.47|0.1|0.08|0|0|1.08|1.27|0|0|0|0|0|0|0|0|0|0|47730932|39870000|0|13311282300|13119114584|0|101698818|180.17|0|
2025-07-04 03:35:58|usa_0625|HCC|37|202503|202503|33|201703|202506|8.07|21.2|0|0|1.31|1.69|1.7|1.08|0.39|0.07|0|0|0.83|0.75|0|0|0|0|0|0|0|0|0|0|394303455|488038000|0|1905280800|2239551773|0|38673501|42.61|0|
2025-07-04 03:36:01|usa_0626|VOYA|55|202503|202503|49|201303|202506|57.15|13.02|0|0|1.1|0.88|0.94|1.52|0.58|0.71|0|0|0.79|2.61|0|0|0|0|0|0|0|0|0|0|52774677358|27137000000|0|-15381758000|6642716273|0|58885966|69.01|0|
2025-07-04 03:36:04|usa_0629|MAA|125|202503|202503|122|199412|202506|58|30.95|0|0|5.11|7.88|2.33|2.92|1.7|0.84|0|0|5.52|4.02|0|0|0|0|0|0|0|0|0|0|34188303|55776000|0|22560252900|17304796364|0|148341730|148.01|0|
2025-07-04 03:36:08|usa_0630|LM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:36:09|usa_0631|SCI|163|202500|202500|145|198903|202506|24.01|22.44|0|0|1.9|2.83|2.84|7.04|1.56|2.92|0|0|1.88|1.52|0|0|0|0|0|0|0|0|0|0|161804014|227159000|0|16298342500|11701187580|0|78945864|81.67|0|
2025-07-04 03:36:17|usa_0632|NVR|125|202503|202503|122|199412|202506|15.86|14.98|0|0|1.23|2.2|4.04|5.29|0.72|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|797486840|2211106000|0|20293719700|20959764514|0|158559042|7385.66|0|
2025-07-04 03:36:22|usa_0633|GRMN|101|202503|202503|98|200012|202506|21.19|26.32|0|0|5.29|6|4.19|4.83|0.05|0|0|0|2.69|1.54|0|0|0|0|0|0|0|0|0|0|1093418337|2674510000|0|36515386900|39224396940|0|171580760|203.54|0|
2025-07-04 03:36:26|usa_0634|DKS|93|202503|202503|90|200212|202506|18.66|14.74|0|0|0.82|1.25|3.67|5.4|0.31|0.49|0|0|1.76|2.24|0|0|0|0|0|0|0|0|0|0|494219648|1035889000|0|16973496300|16495588787|0|371199476|206.055|0|
2025-07-04 03:36:30|usa_0635|OII|164|202500|202500|142|198912|202506|29.38|11.97|0|0|1.25|0.8|2.69|2.77|0.42|0.63|0|0|2.03|2.23|0|0|0|0|0|0|0|0|0|0|149457709|388984000|0|2260154900|2143621913|0|16188343|21.31|0|
2025-07-04 03:36:37|usa_0636|ZION|165|202503|202503|142|198912|202506|15.71|10.14|0|0|2.91|2.32|1.63|1.22|0.57|0.15|0|0|2.11|3.27|0|0|0|0|0|0|0|0|0|0|6881468681|12067000000|0|-3376172600|7664629980|0|61083770|51.94|0|
2025-07-04 03:36:44|usa_0638|TRN|163|202503|202503|141|199003|202506|30.34|15.91|0|0|0.84|0.8|1.68|2.09|1.44|5.33|0|0|2.06|4.29|0|0|0|0|0|0|0|0|0|0|219881507|94900000|0|7972167100|2209418000|0|15289404|27.01|0|
2025-07-04 03:36:49|usa_0640|ALLY|61|202503|202503|44|201406|202506|11.36|27.9|0|0|1.48|1.39|0.84|0.98|3.38|1.33|0|0|2.57|3.16|0|0|0|0|0|0|0|0|0|0|23926844828|28555000000|0|4341279900|11656437375|0|155554936|37.95|0|
2025-07-04 03:36:51|usa_0641|DPZ|88|202500|202500|84|200406|202506|25.67|25.91|0|0|2.26|3.33|0|0|-1.23|-1.27|0|0|1.1|1.44|0|0|0|0|0|0|0|0|0|0|91570247|304320000|0|20215025500|15468042750|0|260485121|451.875|0|
2025-07-04 03:36:55|usa_0642|CDNS|157|202503|202503|124|199406|202506|49.91|75.14|0|0|5.62|16.8|8.68|16.97|0.46|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|548772548|2777674000|0|80356091800|84137892300|0|624250311|308.15|0|
2025-07-04 03:37:00|usa_0643|ATO|165|202503|202503|139|199009|202506|18.34|21.42|0|0|1.52|5.39|1.7|1.89|1.04|0.65|0|0|3.95|2.22|0|0|0|0|0|0|0|0|0|0|114596206|543504000|0|32168115200|24478077261|0|152235714|154.11|0|
2025-07-04 03:37:06|usa_0644|SAVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:37:07|usa_0645|STWD|61|202503|202503|58|201012|202506|13.3|21.76|0|0|7.33|7.84|1.14|1.07|1.43|1.4|0|0|8.68|9.47|0|0|0|0|0|0|0|0|0|0|346448115|532521000|0|16074311800|6879157601|0|47211485|20.27|0|
2025-07-04 03:37:09|usa_0647|SBH|78|202503|202503|75|200609|202506|15.59|4.99|0|0|0.78|0.25|68.32|1.3|6.76|1.3|0|0|1.09|5.44|0|0|0|0|0|0|0|0|0|0|126901316|92174000|0|1692440500|934278440|0|15444899|9.26|0|
2025-07-04 03:37:15|usa_0648|DCI|166|202503|202503|140|199006|202506|21.26|23.87|0|0|1.7|2.37|4.76|5.66|0.41|0.49|0|0|1.21|1.56|0|0|0|0|0|0|0|0|0|0|132079223|178500000|0|8835456100|8305281984|0|41544389|71.14|0|
2025-07-04 03:37:20|usa_0649|NNN|161|202503|202503|158|198512|202506|18.95|20.18|0|0|8.37|9.04|1.45|1.86|0.69|1.03|0|0|6.46|5.4|0|0|0|0|0|0|0|0|0|0|57153128|5097000|0|12602268500|8115702590|0|42516736|43.18|0|
2025-07-04 03:37:25|usa_0650|KAR|70|202503|202503|62|200912|202506|30.48|39.04|0|0|0.91|1.36|1.21|1.79|1.36|0.16|0|0|6.93|5.06|0|0|0|0|0|0|0|0|0|0|300845588|220500000|0|2463312900|2624661045|0|16793918|24.45|0|
2025-07-04 03:37:29|usa_0651|NFG|165|202503|202503|142|198912|202506|22.64|200.02|0|0|1.86|3.75|2.13|2.8|1.03|1.06|0|0|3.88|2.46|0|0|0|0|0|0|0|0|0|0|108343841|39954000|0|10670747500|7657589167|0|39324774|84.71|0|
2025-07-04 03:37:34|usa_0653|GNTX|161|202503|202503|142|198912|202506|25.86|12.43|0|0|4.08|2.15|4.01|2|0.15|0.01|0|0|1.97|2.26|0|0|0|0|0|0|0|0|0|0|271097230|307107700|0|4640908400|4943728029|0|47162203|21.99|0|
2025-07-04 03:37:39|usa_0654|AXS|89|202503|202503|86|200312|202506|86.05|10.18|0|0|1.35|1.44|1.07|1.51|0.2|0.23|0|0|2.48|1.71|0|0|0|0|0|0|0|0|0|0|8196184955|7539061000|0|2487861300|8067999064|0|69000201|102.58|0|
2025-07-04 03:37:43|usa_0657|LPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:37:44|usa_0658|NCR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:37:45|usa_0659|MSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:37:46|usa_0661|AVY|164|202500|202500|142|198912|202506|24.1|21.11|0|0|1.14|1.68|5.12|6.6|1.01|1.59|0|0|2.34|1.95|0|0|0|0|0|0|0|0|0|0|106241216|195900000|0|17602950300|14396243367|0|139665516|183.27|0|
2025-07-04 03:37:52|usa_0662|ON|101|202503|202503|98|200012|202506|31.92|37.65|0|0|1.74|3.41|6.96|2.75|-3.56|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|835849505|3012500000|0|22477647800|22119609054|0|509483835|52.41|0|
2025-07-04 03:37:57|usa_0663|HXL|163|202503|202503|138|199012|202506|71.45|36.02|0|0|1.31|2.46|2.71|2.96|-0.38|0.51|0|0|0.81|1.13|0|0|0|0|0|0|0|0|0|0|44127536|89200000|0|5238434300|4541796000|0|66530433|56.49|0|
2025-07-04 03:38:03|usa_0664|NDSN|166|202503|202503|142|198912|202506|23.24|28.64|0|0|2.56|4.73|4.63|4.25|0.68|0.75|0|0|1.31|1.4|0|0|0|0|0|0|0|0|0|0|54322772|130157000|0|14670733500|12591878187|0|107775874|222.83|0|
2025-07-04 03:38:09|usa_0665|WRB|165|202503|202503|160|198506|202506|19.15|17.05|0|0|1.08|2.11|1.83|3.13|0.45|0.32|0|0|0.91|0.45|0|0|0|0|0|0|0|0|0|0|8444892353|25296094000|0|5430319600|27868118763|0|114640972|73.47|0|
2025-07-04 03:38:15|usa_0666|CNK|81|202503|202503|73|200703|202506|18.45|20.16|0|0|1.34|1.48|3.88|10.09|3.33|6.69|0|0|4.45|0.52|0|0|0|0|0|0|0|0|0|0|531532947|699400000|0|5168155400|3667786893|0|124574377|31.89|0|
2025-07-04 03:38:18|usa_0667|EV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:38:19|usa_0668|SNH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:38:20|usa_0669|TFX|165|202503|202503|138|199012|202506|30.9|37.32|0|0|2.27|1.84|2.57|1.28|0.64|0.47|0|0|1.34|1.15|0|0|0|0|0|0|0|0|0|0|207149136|284122000|0|6853409000|5287733000|0|58691797|118.36|0|
2025-07-04 03:38:26|usa_0670|R|165|202503|202503|162|198412|202506|28.05|13.86|0|0|0.44|0.55|1.64|2.19|2.04|2.59|0|0|2.52|2.04|0|0|0|0|0|0|0|0|0|0|121852939|151000000|0|14187187200|6573187200|0|49685343|159|0|
2025-07-04 03:38:31|usa_0671|GWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:38:32|usa_0672|CRI|97|202503|202503|87|200309|202506|19.68|6.6|0|0|1.21|0.38|4.05|1.28|0.88|0.59|0|0|2.33|8.82|0|0|0|0|0|0|0|0|0|0|240179862|320794000|0|1312677400|1128785665|0|50811852|31.15|0|
2025-07-04 03:38:36|usa_0673|OC|149|202503|202503|75|200609|202506|22.85|49.11|0|0|1.11|1.08|1.53|2.4|-0.57|1.14|0|0|1.39|1.87|0|0|0|0|0|0|0|0|0|0|321528571|400000000|0|16957394500|11729150000|0|132213555|137.99|0|
2025-07-04 03:38:41|usa_0674|LII|105|202503|202503|102|199912|202506|26.66|24.52|0|0|1.4|3.79|55.53|23.86|-5.21|1.28|0|0|1.63|0.84|0|0|0|0|0|0|0|0|0|0|75329324|222900000|0|21067273900|20345491404|0|217193146|573.24|0|
2025-07-04 03:38:46|usa_0675|NCLH|65|202503|202503|50|201212|202506|38.3|11.21|0|0|16.01|1.02|26.24|6.12|19.95|9.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|580927758|184359000|0|22825981200|8602724360|0|295912275|19.4|0|
2025-07-04 03:38:49|usa_0677|STLD|121|202503|202503|113|199703|202506|48.54|16.94|0|0|0.94|1.13|2.05|2.12|0.89|0.48|0|0|1.94|1.49|0|0|0|0|0|0|0|0|0|0|514311817|1206553000|0|21689056000|19122133800|0|203189155|128.01|0|
2025-07-04 03:38:54|usa_0678|THC|165|202500|202500|141|199003|202506|47.45|11.32|0|0|0.55|0.81|7.94|3.8|10.17|3.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582916779|2999000000|0|30639654700|15896803325|0|290574134|171.145|0|
2025-07-04 03:39:03|usa_0679|TRGP|63|202503|202503|55|201109|202506|58.06|30.77|0|0|0.85|2.25|9.32|14.84|7.07|6.49|0|0|5.44|1.94|0|0|0|0|0|0|0|0|0|0|163906557|151400000|0|52268287600|36474750303|0|327930069|167.73|0|
2025-07-04 03:39:07|usa_0680|LECO|125|202503|202503|120|199506|202506|20.84|24.81|0|0|1.61|2.84|4.39|8.38|0.41|0.94|0|0|1.76|1.45|0|0|0|0|0|0|0|0|0|0|208475508|394705000|0|12097639600|11573908516|0|81161509|207.32|0|
2025-07-04 03:39:11|usa_0683|AOS|165|202503|202503|126|199312|202506|25.16|18.14|0|0|1.85|2.41|3.34|4.81|0.42|0.15|0|0|1.9|2.04|0|0|0|0|0|0|0|0|0|0|219951392|200200000|0|9055152100|9411203087|0|126318609|65.57|0|
2025-07-04 03:39:17|usa_0684|CBOE|65|202503|202503|60|201006|202506|29.01|30.05|0|0|5.66|5.57|9.31|5.39|0.39|0.32|0|0|1.37|1.1|0|0|0|0|0|0|0|0|0|0|306141968|1153100000|0|24414344300|23838550880|0|186824633|227.6|0|
2025-07-04 03:39:20|usa_0686|ACM|82|202503|202503|73|200703|202506|47.74|24.48|0|0|0.51|0.95|2.34|6.53|0.66|1.11|0|0|0.72|1.05|0|0|0|0|0|0|0|0|0|0|720452461|1600065000|0|16038761700|14899765914|0|107058691|112.86|0|
2025-07-04 03:39:23|usa_0688|HPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:24|usa_0690|JBL|138|202503|202503|129|199212|202503|37.69|39.56|0|0|0.62|0.71|3.46|13.07|0.78|2.24|0|0|1.3|0.19|0|0|0|0|0|0|0|0|0|0|707673076|1523000000|0|19043765700|0|0|0||0|
2025-07-04 03:39:29|usa_0691|ZBRA|141|202503|202503|136|199106|202506|43.65|27.82|0|0|3.66|2.98|5.15|4.12|0.68|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|196370612|879000000|0|16495384400|15769006188|0|143782831|308.36|0|
2025-07-04 03:39:35|usa_0692|FTNT|67|202503|202503|63|200909|202506|142.74|42.97|0|0|8.49|13.15|199.65|40.72|5.93|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1416998846|4780500000|0|75580436900|79762599290|0|527645018|103.69|0|
2025-07-04 03:39:39|usa_0693|SRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:40|usa_0694|DNKN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:41|usa_0695|PBI|165|202503|202503|150|198512|202306|42.87|70.4|0|0|1.4|0.87|17.14|10.31|-30.4|-3.57|0|0|4.19|2.11|0|0|0|0|0|0|0|0|0|0|439819318|339962000|0|3550664600|1991216830|0|24588970|10.91|0|
2025-07-04 03:39:47|usa_0696|PACW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:48|usa_0697|LAMR|121|202500|202500|116|199606|202506|141.99|30.15|0|0|4.68|5.76|6.5|10.33|2.2|3.07|0|0|4.46|4.75|0|0|0|0|0|0|0|0|0|0|45827308|36117000|0|12695627700|12717861900|0|66083831|124.21|0|
2025-07-04 03:39:53|usa_0698|WTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:54|usa_0699|XLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:39:55|usa_0700|SON|165|202503|202503|141|199003|202506|22.78|28.29|0|0|0.93|0.8|2.76|1.75|0.83|2.91|0|0|3.14|4.8|0|0|0|0|0|0|0|0|0|0|139322074|181829000|0|11254284700|4296235680|0|30841097|43.56|0|
2025-07-04 03:40:01|usa_0701|ACC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:40:02|usa_0702|AFG|165|202503|202503|142|198912|202506|18.85|13.01|0|0|0.85|1.29|1.24|2.4|0.34|0.34|0|0|1.95|2.46|0|0|0|0|0|0|0|0|0|0|14607975714|1976000000|0|10040806800|10559801385|0|61607152|126.21|0|
2025-07-04 03:40:07|usa_0703|RS|129|202503|202503|123|199409|202506|13.55|22.05|0|0|0.59|1.27|1.55|2.28|0.49|0.21|0|0|1.3|1.49|0|0|0|0|0|0|0|0|0|0|154535762|277800000|0|17714404600|16601857100|0|118137165|313.9|0|
2025-07-04 03:40:12|usa_0704|PBCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:40:13|usa_0706|CXW|154|202503|202503|112|199706|202506|33.44|26.8|0|0|2.37|1.17|2.46|1.52|1.07|0.67|0|0|8.36|19.45|0|0|0|0|0|0|0|0|0|0|69363300|74498000|0|3145019600|2303336581|0|18459251|21.07|0|
2025-07-04 03:40:19|usa_0707|BMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:40:19|usa_0708|Z|61|202503|202503|2|202103|202109|389.55|147.69|0|0|6.41|7.29|2.98|3.57|0.3|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1547069483|1603000000|0|15943738400|16945462312|0|134901922|70.22|0|
2025-07-04 03:40:22|usa_0710|RNR|119|202503|202503|117|199603|202506|27.61|7.8|0|0|2.92|0.98|1.42|1.24|0.17|0.27|0|0|1.42|0.65|0|0|0|0|0|0|0|0|0|0|2692853314|6687051000|0|15323969300|11884684070|0|100141654|242.9|0|
2025-07-04 03:40:27|usa_0712|AMCX|61|202503|202503|54|201106|202412|17.9|15.16|0|0|1.39|0.13|19.36|0.3|5.04|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|575045293|870229000|0|1822320500|272187324|0|3649916|6.06|0|
2025-07-04 03:40:30|usa_0714|ODFL|141|202503|202503|135|199109|202506|53.61|29.35|0|0|1.96|5.88|3.62|8.08|0.33|0.01|0|0|0.37|0.69|0|0|0|0|0|0|0|0|0|0|88984067|97198000|0|34191167000|34396125390|0|283182008|162.3|0|
2025-07-04 03:40:35|usa_0716|PTC|146|202503|202503|139|199009|202506|153.89|45.87|0|0|5.38|8.89|7.14|6.1|0.36|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|232312692|235169000|0|21826045100|20668046840|0|148127304|172.34|0|
2025-07-04 03:40:41|usa_0717|HUN|84|202503|202503|75|200506|202403|38.64|49.11|0|0|0.55|0.31|2.18|0.63|1.53|0.66|0|0|3.28|9.4|0|0|0|0|0|0|0|0|0|0|547770370|334000000|0|3688653200|1836415056|0|39199160|10.64|0|
2025-07-04 03:40:44|usa_0718|FSLR|85|202503|202503|74|200612|202506|67.27|12.86|0|0|6.35|3.82|3.4|1.98|0.15|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1419322688|890760000|0|17387637500|16213178156|0|908804606|151.18|0|
2025-07-04 03:40:48|usa_0719|VC|101|202503|202503|62|200912|202506|32.82|8.63|0|0|2.26|0.66|4.15|1.91|-2.6|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|900590000|655000000|0|2255298000|2547090000|0|30701926|93.3|0|
2025-07-04 03:40:52|usa_0720|ELS|129|202503|202503|126|199312|202506|48.44|32.92|0|0|6.04|8.56|8.64|6.86|6.2|1.81|0|0|3.23|3.1|0|0|0|0|0|0|0|0|0|0|49365226|26176000|0|15238736600|11787862814|0|79648184|61.67|0|
2025-07-04 03:40:56|usa_0721|CFX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:40:57|usa_0722|AN|149|202503|202503|134|199112|202506|28.11|11.75|0|0|0.79|0.3|2.21|3.12|1.28|3.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114192254|70500000|0|16020623500|7525875115|0|76233050|198.65|0|
2025-07-04 03:41:03|usa_0723|AIZ|89|202503|202503|86|200312|202506|14.29|15.29|0|0|0.68|0.86|1.28|1.92|0.3|0.4|0|0|1.68|1.59|0|0|0|0|0|0|0|0|0|0|7303467561|4124300000|0|7999469400|10063099172|0|137073583|198.02|0|
2025-07-04 03:41:06|usa_0724|FLIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:41:07|usa_0725|URBN|127|202503|202503|124|199406|202506|74.55|15.4|0|0|1.75|1.22|3.57|2.71|0.1|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|249794802|475018000|0|6123544300|6598330361|0|181341408|73.63|0|
2025-07-04 03:41:11|usa_0727|KEX|165|202503|202503|158|198512|202506|38.11|22.46|0|0|1.6|2.03|2.04|1.89|0.58|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36712555|51078000|0|7400091000|6392694880|0|61514797|113.41|0|
2025-07-04 03:41:17|usa_0728|TCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:41:18|usa_0729|ALSN|60|202503|202503|53|201203|202506|16.5|10.81|0|0|2.29|2.55|5.39|4.73|2.8|1.44|0|0|1.63|1.11|0|0|0|0|0|0|0|0|0|0|266496429|753000000|0|9518926000|7964717520|0|65864766|94.11|0|
2025-07-04 03:41:21|usa_0730|FSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:41:22|usa_0731|GME|97|202503|202503|94|200112|202506|55.75|51.33|0|0|0.77|2.84|3.38|2.12|0.31|0.3|0|0|7.69|38.68|0|0|0|0|0|0|0|0|0|0|686358548|6385800000|0|5808604400|10560764805|0|503641642|23.61|0|
2025-07-04 03:41:25|usa_0733|NBR|164|202503|202503|84|199312|201412|50.53|10.57|0|0|1.76|0.09|1.93|1.28|1.51|7.84|0|0|2.99|2.65|0|0|0|0|0|0|0|0|0|0|464234878|404109000|0|3895741000|407234274|0|15374898|28.02|0|
2025-07-04 03:41:31|usa_0734|CLR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:41:32|usa_0735|GGG|165|202503|202503|138|199012|202506|23.6|29.68|0|0|3.14|6.89|7.27|5.8|0.21|0.01|0|0|1.66|1.23|0|0|0|0|0|0|0|0|0|0|141978028|536138000|0|13859868400|14375731460|0|62388610|85.97|0|
2025-07-04 03:41:37|usa_0736|NEU|165|202503|202503|142|198912|202506|12.5|12.96|0|0|0.91|2.36|3.42|4.29|1.07|0.65|0|0|3.2|1.52|0|0|0|0|0|0|0|0|0|0|80654403|118253000|0|7390220700|6517918670|0|109209030|690.86|0|
2025-07-04 03:41:43|usa_0737|AGO|89|202503|202503|85|200403|202506|10.77|10.38|0|0|4.21|4.92|0.75|0.76|0.21|0.3|0|0|1.49|1.5|0|0|0|0|0|0|0|0|0|0|6186760560|2291000000|0|3705190000|4276953954|0|30165339|86.31|0|
2025-07-04 03:41:47|usa_0738|KATE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:41:47|usa_0739|DEI|79|202503|202503|75|200609|202506|140.49|46.41|0|0|5.49|2.5|1.8|1.22|1.63|2.75|0|0|3.06|5.12|0|0|0|0|0|0|0|0|0|0|190703733|525696000|0|9208647400|2491602432|0|26545639|14.88|0|
2025-07-04 03:41:51|usa_0740|ALGN|98|202503|202503|84|200406|202506|68.56|33.11|0|0|6.5|3.49|7.86|3.56|0.05|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432018835|873012000|0|12850535200|13831881810|0|157805470|189.33|0|
2025-07-04 03:41:55|usa_0741|MDU|165|202503|202503|142|198912|202506|9.71|12.79|0|0|0.59|2.8|0.75|1.24|0.72|0.8|0|0|10.75|3.12|0|0|0|0|0|0|0|0|0|0|75675752|59541000|0|5540336100|3406201104|0|24452906|16.67|0|
2025-07-04 03:42:00|usa_0743|CPRT|127|202503|202503|124|199406|202506|29.58|32.45|0|0|5.75|10.5|4.9|5.43|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|446917485|4384342000|0|43094390700|47692870491|0|415522829|49.33|0|
2025-07-04 03:42:04|usa_0744|GNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:05|usa_0745|WRI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:06|usa_0746|EXP|128|202503|202503|125|199403|202506|28.94|14.3|0|0|2.66|3.07|3.24|4.42|0.48|0.85|0|0|0.88|0.49|0|0|0|0|0|0|0|0|0|0|38093896|20401000|0|7952384500|6664193241|0|99967924|202.11|0|
2025-07-04 03:42:10|usa_0747|SCCO|121|202503|202503|118|199512|202506|20.41|20.86|0|0|3.85|6.46|4.36|8.5|0.58|0.76|0|0|4.63|3.59|0|0|0|0|0|0|0|0|0|0|1179331598|4334500000|0|84328489900|81347670847|0|139597688|101.17|0|
2025-07-04 03:42:15|usa_0748|WTM|165|202503|202503|156|198606|202506|61.48|163.24|0|0|3.1|1.99|1.08|1.02|0.52|0.15|0|0|0.45|0.06|0|0|0|0|0|0|0|0|0|0|1200369000|1316600000|0|4611244600|4621644564|0|39046734|1795.72|0|
2025-07-04 03:42:20|usa_0749|HLT|51|202503|202503|46|201312|202506|110.92|40.37|0|0|3.84|5.6|23.14|284.48|-5.62|-2.55|0|0|0.6|0.23|0|0|0|0|0|0|0|0|0|0|1010551020|731000000|0|70769167900|60584504828|0|449229875|253.72|0|
2025-07-04 03:42:23|usa_0750|AGCO|133|202503|202503|123|199403|202412|33.38|41.19|0|0|0.55|0.71|1.68|2|0.82|0.77|0|0|0.64|1.13|0|0|0|0|0|0|0|0|0|0|294970677|562600000|0|10301808600|7696107376|0|71037279|103.16|0|
2025-07-04 03:42:27|usa_0751|WDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:28|usa_0752|PDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:29|usa_0753|ALR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:30|usa_0756|ATR|133|202503|202503|129|199303|202506|22.73|27.43|0|0|1.69|2.86|2.89|3.91|0.47|0.4|0|0|1.18|1.17|0|0|0|0|0|0|0|0|0|0|203374185|136821000|0|11045388500|10340023000|0|58803945|156.43|0|
2025-07-04 03:42:35|usa_0758|GXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:36|usa_0759|OI|137|202503|202503|125|199209|202312|31.54|6.88|0|0|0.51|0.33|5.85|1.95|1.95|4.5|0|0|1.64|1.77|0|0|0|0|0|0|0|0|0|0|352279699|424000000|0|6891657100|2280028894|0|23112172|14.74|0|
2025-07-04 03:42:41|usa_0761|INT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:42|usa_0762|GPOR|99|202503|202503|9|202209|202412|5.81|16.31|0|0|4.78|3.57|5.16|2.2|0.51|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67398634|5342000|0|4362761200|3639445260|0|40657075|204.6|0|
2025-07-04 03:42:46|usa_0764|QEP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:42:47|usa_0765|RGLD|163|202503|202503|116|199606|202506|68.17|29.69|0|0|36.62|15.45|5.19|3.69|0.13|0.02|0|0|1.02|0.95|0|0|0|0|0|0|0|0|0|0|125986726|240760000|0|11476185400|11690365752|0|97590068|177.84|0|
2025-07-04 03:42:52|usa_0766|OUT|53|202503|202503|45|201403|202506|102.15|10.57|0|0|1.96|1.46|2.97|4.77|2.23|3.69|0|0|6.53|5.61|0|0|0|0|0|0|0|0|0|0|156682000|30500000|0|5343581700|2702007000|0|23170241|16.17|0|
2025-07-04 03:42:55|usa_0767|BRO|165|202503|202503|158|198512|202506|31.95|30.88|0|0|4.53|6.56|6.37|5.36|0.42|0.56|0|0|1.53|0.52|0|0|0|0|0|0|0|0|0|0|255917541|669000000|0|39723844100|36566844051|0|413743280|110.87|0|
2025-07-04 03:43:00|usa_0768|CFG|49|202503|202503|43|201409|202506|12.19|13.63|0|0|2.61|2.48|0.78|0.82|0.58|0.5|0|0|3.58|3.91|0|0|0|0|0|0|0|0|0|0|29226130435|46324000000|0|-13284780600|18784714852|0|203453882|42.92|0|
2025-07-04 03:43:03|usa_0770|FLO|97|202503|202503|86|200312|202506|28.55|14.69|0|0|1.17|0.66|3.15|2.37|0.51|1.27|0|0|2.66|6.05|0|0|0|0|0|0|0|0|0|0|49177113|7340000|0|5142297400|3373854204|0|48637287|15.98|0|
2025-07-04 03:43:07|usa_0772|CREE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:43:08|usa_0773|EAT|165|202503|202503|140|199006|202506|67.68|24.83|0|0|0.99|1.63|16.77|30.95|1.47|1.68|0|0|2.63|2.69|0|0|0|0|0|0|0|0|0|0|41427201|17500000|0|8434184900|8007896277|0|252271626|180.33|0|
2025-07-04 03:43:14|usa_0774|SLM|165|202503|202503|142|198912|202506|8.67|11.36|0|0|2.67|3.73|2.09|3.2|25.37|2.56|0|0|3.84|1.52|0|0|0|0|0|0|0|0|0|0|3407309028|3695076000|0|9584661600|6910125252|0|62889226|32.79|0|
2025-07-04 03:43:19|usa_0775|AL|60|202503|202503|55|201109|202506|16.52|9.98|0|0|3.16|2.27|0.98|0.81|2.37|2.53|0|0|1.16|1.52|0|0|0|0|0|0|0|0|0|0|501823379|456623000|0|25814596000|6312153968|0|45944663|56.48|0|
2025-07-04 03:43:22|usa_0778|SYF|49|202503|202503|44|201406|202506|8.93|8.88|0|0|1.94|1.7|1.69|1.6|1.55|1.03|0|0|2.26|1.62|0|0|0|0|0|0|0|0|0|0|16813413043|24353000000|0|18521734200|24635971854|0|232678389|64.74|0|
2025-07-04 03:43:25|usa_0779|TER|163|202503|202503|142|198912|202506|49.28|25.53|0|0|3.53|5.05|3.43|5.16|0.15|0.01|0|0|0.66|0.53|0|0|0|0|0|0|0|0|0|0|520065149|507777000|0|13917216400|14447806080|0|274320440|89.92|0|
2025-07-04 03:43:31|usa_0781|TWO|70|202503|202503|67|200806|202503|33.52|6.26|0|0|8.46|5.51|133.49|0.71|0.76|0.56|0|0|14.92|17.14|0|0|0|0|0|0|0|0|0|0|8671379004|574132000|0|2321331600|1092263550|0|17136266|10.5|0|
2025-07-04 03:43:34|usa_0782|GNW|88|202503|202503|85|200403|202506|20.13|16.06|0|0|0.58|0.48|0.42|0.37|0.35|0.17|0|0|3.56|3.07|0|0|0|0|0|0|0|0|0|0|36806086420|7695000000|0|-1943223400|3272970878|0|65100404|7.87|0|
2025-07-04 03:43:38|usa_0783|ORI|165|202503|202503|162|198412|202506|21.22|12.52|0|0|0.94|1.18|1.06|1.61|0.16|0.27|0|0|3.57|2.98|0|0|0|0|0|0|0|0|0|0|4759495192|2740700000|0|8375168800|9500968784|0|54342288|38.44|0|
2025-07-04 03:43:43|usa_0785|RRD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:43:44|usa_0786|SPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:43:45|usa_0787|CRL|101|202503|202503|96|200103|202503|53.54|1037|0|0|2.83|1.88|3.94|2.27|0.77|0.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|172500347|229356000|0|9570954000|7242109965|0|129418757|147.45|0|
2025-07-04 03:43:49|usa_0788|SNV|165|202503|202503|142|198912|202506|11.41|14.5|0|0|2.26|3.48|1.36|1.48|0.55|0.39|0|0|2.49|2.98|0|0|0|0|0|0|0|0|0|0|3285406357|10515495000|0|-665957300|7204329675|0|47354910|51.75|0|
2025-07-04 03:43:54|usa_0789|TTC|165|202503|202503|142|198912|202506|20.74|19.11|0|0|1.21|1.68|5.39|4.98|0.82|0.74|0|0|1.42|2.01|0|0|0|0|0|0|0|0|0|0|98329810|176500000|0|8282523400|7354028556|0|83307952|74.52|0|
2025-07-04 03:43:59|usa_0790|OSK|164|202503|202503|143|198909|202506|16.35|11.65|0|0|0.51|0.71|2.08|1.73|1.1|0.35|0|0|2.14|1.71|0|0|0|0|0|0|0|0|0|0|197479872|210300000|0|8576321800|7322308140|0|89557355|113.54|0|
2025-07-04 03:44:05|usa_0791|SDRL|14|202500|202500|10|202212|202506|12.96|5.51|0|0|1.89|1.47|1.01|0.62|0.28|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|503500000|404000000|0|2010289200|1811740635|0|35850904|29.145|0|
2025-07-04 03:44:07|usa_0792|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0|0|1.46|1.56|17.44|330.79|-4.34|60.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2252226500|7158680000|0|35504342600|34247985444|0|463334068|147.78|0|
2025-07-04 03:44:10|usa_0793|FEYE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:11|usa_0794|NUAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:12|usa_0796|FOSL|129|202503|202503|115|199312|202209|26.81|18.95|0|0|1.24|0.06|2.95|0.52|0.3|1.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|162024147|78291000|0|157978600|78822876|0|367288|1.48|0|
2025-07-04 03:44:17|usa_0797|ITT|121|202503|202503|118|199512|202506|12.74|24.93|0|0|1.02|3.5|1.73|4.27|0.56|0.27|0|0|4.99|0.89|0|0|0|0|0|0|0|0|0|0|561647009|439800000|0|12503874000|12698289855|0|68187086|156.83|0|
2025-07-04 03:44:21|usa_0798|ARRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:22|usa_0799|RPAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:23|usa_0800|GHC|165|202503|202503|142|198912|202506|20.41|6.66|0|0|1.1|0.86|1.57|0.96|0.21|0.2|0|0|1.38|0.74|0|0|0|0|0|0|0|0|0|0|471249453|1065739000|0|3999133200|4125490434|0|47163231|946.17|0|
2025-07-04 03:44:28|usa_0801|BPOP|141|202503|202503|138|199012|202506|12.23|11.15|0|0|2.04|2.61|1.28|1.24|1.33|0.18|0|0|3.26|2.52|0|0|0|0|0|0|0|0|0|0|7362678489|26035100000|0|-17576531000|7602737661|0|62971228|110.21|0|
2025-07-04 03:44:33|usa_0802|TECH|143|202503|202503|140|199006|202506|37.35|62.74|0|0|8.39|6.82|5.83|4|0.19|0.16|0|0|0.98|0.64|0|0|0|0|0|0|0|0|0|0|118841822|140670000|0|8255007600|8065338015|0|126284591|51.45|0|
2025-07-04 03:44:38|usa_0803|DATA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:39|usa_0804|SGEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:40|usa_0805|CFR|165|202503|202503|142|198912|202506|18.7|13.67|0|0|3.57|3.93|1.94|2.08|0.17|0.05|0|0|2.68|3|0|0|0|0|0|0|0|0|0|0|6752876531|9252366000|0|-620461300|8262923966|0|42457756|128.54|0|
2025-07-04 03:44:45|usa_0808|LPLA|76|202503|202503|59|201009|202506|35.29|24.51|0|0|1.34|2.02|5.57|9.07|1.8|1.82|0|0|1.38|0.34|0|0|0|0|0|0|0|0|0|0|646512822|1351910000|0|33522699500|28310366972|0|225236838|379.58|0|
2025-07-04 03:44:49|usa_0809|ICPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:50|usa_0810|X|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:44:51|usa_0813|SM|141|202503|202503|130|199212|202506|58.36|3.46|0|0|2.55|1.08|2.07|0.72|0.57|0.62|0|0|0.67|2.83|0|0|0|0|0|0|0|0|0|0|106479256|54000|0|5901608200|2828360962|0|53611975|24.71|0|
2025-07-04 03:44:55|usa_0814|S|21|202503|202503|-173|202603|198200|0|0|0|0|28.55|6.82|4.84|3.96|-0.07|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|930238778|766918000|0|5261042300|6103316007|0|130698588|18.435|0|
2025-07-04 03:44:57|usa_0815|G|77|202503|202503|69|200803|202506|23.83|14.4|0|0|2.11|1.5|3.55|2.9|0.57|0.5|0|0|1.02|1.47|0|0|0|0|0|0|0|0|0|0|471288743|561615000|0|8349869300|7108502085|0|69364557|40.65|0|
2025-07-04 03:45:00|usa_0816|CBSH|165|202503|202503|142|198912|202506|27.59|15.43|0|0|6.51|4.94|3.65|2.39|0.12|0.01|0|0|1.92|1.73|0|0|0|0|0|0|0|0|0|0|4356072868|6238800000|0|2094751900|8321895907|0|41247186|62.17|0|
2025-07-04 03:45:05|usa_0817|NUS|121|202503|202503|110|199609|202403|19.13|76.83|0|0|1.24|0.24|4.67|0.52|0.45|0.32|0|0|2.77|3|0|0|0|0|0|0|0|0|0|0|229592765|213551000|0|419027600|394706000|0|4380559|7.99|0|
2025-07-04 03:45:10|usa_0819|GRPN|61|202503|202503|38|201506|202412|91.65|18.3|0|0|1.24|3.08|8.88|31.6|2.14|5.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|661636103|226814000|0|1457155200|1437242080|0|55772851|36.1|0|
2025-07-04 03:45:13|usa_0821|SIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:14|usa_0822|TUP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:15|usa_0823|CPA|81|202503|202503|78|200512|202506|16.7|7.19|0|0|1.89|1.23|2.6|1.7|0.94|0.65|0|0|3|6.12|0|0|0|0|0|0|0|0|0|0|683706544|916345000|0|4926903500|4220027500|0|40674904|102.5|0|
2025-07-04 03:45:18|usa_0824|BWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:19|usa_0825|AVP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:20|usa_0827|TPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:21|usa_0828|SWI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:22|usa_0830|CLH|159|202500|202500|135|199109|202506|38.68|32.39|0|0|0.86|2.13|3.75|4.87|1.87|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179469861|595312000|0|14530130100|12544924040|0|74917859|233.89|0|
2025-07-04 03:45:29|usa_0831|SFM|53|202503|202503|48|201306|202506|33.06|37.41|0|0|1.01|2.08|6.94|12.65|0.62|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152836480|285663000|0|16004858100|16165655856|0|291067155|164.64|0|
2025-07-04 03:45:32|usa_0833|LBRDK|49|202503|202503|36|201606|202506|73.67|15.33|0|0|423.53|13.24|1.7|1.37|0.22|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259047783|226000000|0|17358861400|13756861390|0|126798186|95.98|0|
2025-07-04 03:45:35|usa_0834|FHN|165|202503|202503|122|199412|202506|30.24|14.15|0|0|2.66|3.54|2.16|1.24|1.08|0.33|0|0|3.35|2.94|0|0|0|0|0|0|0|0|0|0|3757880503|8753000000|0|4996234000|10755082240|0|113683758|21.2|0|
2025-07-04 03:45:41|usa_0835|TKR|165|202503|202503|142|198912|202506|23.56|15.87|0|0|0.68|1.13|1.42|1.74|0.5|0.73|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|167870497|376100000|0|6998115700|5075815650|0|40843425|72.55|0|
2025-07-04 03:45:47|usa_0836|HLF|89|202503|202503|82|200412|202506|26.39|2.95|0|0|1.16|0.17|21.29|25.54|0.6|-2.98|0|0|2.06|3.12|0|0|0|0|0|0|0|0|0|0|575124274|329400000|0|2718793800|816864000|0|13146354|8.04|0|
2025-07-04 03:45:51|usa_0837|RBC|84|202503|202503|80|200506|202506|34.08|48.57|0|0|3.71|7.2|3.18|4.03|-0.51|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84177383|36800000|0|13101813200|12218513164|0|68309665|388.19|0|
2025-07-04 03:45:54|usa_0838|HTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:45:55|usa_0840|MUSA|53|202503|202503|48|201306|202506|13.58|17.52|0|0|0.27|0.43|5.44|11.41|1.4|2.77|0|0|0.43|0.46|0|0|0|0|0|0|0|0|0|0|181574900|49400000|0|10150159100|8209759104|0|153249986|415.44|0|
2025-07-04 03:45:58|usa_0841|DDS|165|202503|202503|142|198912|202506|21.4|12.62|0|0|0.63|1.11|1.89|3.84|0.62|0.28|0|0|0.66|0.22|0|0|0|0|0|0|0|0|0|0|215258280|1158992000|0|6406156100|7142382450|0|65328100|456.75|0|
2025-07-04 03:46:03|usa_0842|EQC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:04|usa_0843|HDS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:05|usa_0844|BKU|61|202503|202503|58|201012|202506|14.96|10.85|0|0|3.56|2.52|1.3|0.91|1.7|1.07|0|0|2.82|3.38|0|0|0|0|0|0|0|0|0|0|2854824467|9543554000|0|-3825599100|2542427180|0|25907436|33.79|0|
2025-07-04 03:46:08|usa_0845|RYN|129|202503|202503|126|199312|202506|26.01|9.82|0|0|5.21|2.95|2.52|1.84|0.78|0.55|0|0|3.66|4.95|0|0|0|0|0|0|0|0|0|0|108419969|216242000|0|4351906100|3460253004|0|22814060|22.18|0|
2025-07-04 03:46:12|usa_0846|CDW|121|202503|202503|48|201306|202506|24.26|22.29|0|0|0.89|1.13|13.92|10.19|-14.89|2.52|0|0|1.01|1.39|0|0|0|0|0|0|0|0|0|0|288660175|688100000|0|28847166400|23684928000|0|218779718|179.84|0|
2025-07-04 03:46:16|usa_0848|ATI|117|202503|202503|111|199709|202506|47.93|31.28|0|0|1|2.69|2.75|6.34|0.96|1.01|0|0|3.2|1.98|0|0|0|0|0|0|0|0|0|0|306304274|475800000|0|13771567700|12179776584|0|173405567|86.34|0|
2025-07-04 03:46:20|usa_0849|MSM|119|202503|202503|115|199606|202503|22.58|20.76|0|0|1.79|1.25|3.59|3.23|0.25|0.38|0|0|2.24|4.03|0|0|0|0|0|0|0|0|0|0|57606448|71692000|0|5175293700|0|0|0||0|
2025-07-04 03:46:25|usa_0851|CXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:26|usa_0852|CIM|69|202503|202503|63|200909|202506|10.73|9.34|0|0|15.38|3.71|0.9|0.43|3.48|3.93|0|0|13.63|10.63|0|0|0|0|0|0|0|0|0|0|197327565|253349000|0|11270523400|1102005783|0|7603471|13.61|0|
2025-07-04 03:46:29|usa_0853|CLGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:30|usa_0854|TGI|124|202503|202503|115|199609|202506|19.99|49.67|0|0|1|1.59|2.1|2.81|-0.34|-12.72|0|0|0.52|1.25|0|0|0|0|0|0|0|0|0|0|62208436|277164000|0|2702916000|1993964125|0|41205186|25.75|0|
2025-07-04 03:46:34|usa_0855|FII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:35|usa_0856|NATI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:46:36|usa_0858|THG|121|202503|202503|118|199512|202506|21.19|14|0|0|0.78|0.98|1.19|1.99|0.24|0.26|0|0|1.67|2.11|0|0|0|0|0|0|0|0|0|0|3877096875|4156000000|0|2665470900|6122012878|0|39489367|169.87|0|
2025-07-04 03:46:40|usa_0859|CMP|88|202503|202503|80|200312|202312|29.38|90.43|0|0|1.74|0.68|9.36|3.46|-0.67|3.41|0|0|3.49|5.58|0|0|0|0|0|0|0|0|0|0|85028235|49500000|0|1543478800|835098420|0|16307175|19.79|0|
2025-07-04 03:46:43|usa_0860|IPGP|85|202503|202503|71|200612|202409|36.14|24.8|0|0|5.33|3.02|3.75|1.38|-0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|653977821|926878000|0|1985898300|2926109312|0|18903915|68.48|0|
2025-07-04 03:46:47|usa_0861|HE|165|202503|202503|138|198912|202406|24.12|5.34|0|0|0.98|0.49|1.6|1.22|1.53|1.73|0|0|6.19|15.85|0|0|0|0|0|0|0|0|0|0|752113760|629338000|0|3905270400|1833614409|0|17728429|10.63|0|
2025-07-04 03:46:54|usa_0863|CBL|125|202503|202503|6|202312|202506|66.15|11.81|0|0|3.81|1.51|2.12|2.71|5.81|7.29|0|0|5.52|6.18|0|0|0|0|0|0|0|0|0|0|307941750|276112000|0|2663492600|800306559|0|3404137|25.87|0|
2025-07-04 03:46:58|usa_0865|DDD|148|202503|202503|115|199312|202209|73.31|4.63|0|0|2.92|0.47|5.29|1.44|0.31|1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105278343|135040000|0|289379900|208455940|0|8102080|1.54|0|
2025-07-04 03:47:03|usa_0866|SKT|129|202503|202503|126|199312|202506|48.83|35.75|0|0|4.62|6.33|4.01|5.43|2.87|2.47|0|0|6.08|3.65|0|0|0|0|0|0|0|0|0|0|38600540|10156000|0|5019529400|3460836456|0|30855626|30.58|0|
2025-07-04 03:47:08|usa_0867|WLK|85|202503|202503|82|200412|202506|19.52|25.43|0|0|1.17|0.77|1.95|0.89|0.46|0.44|0|0|1.06|2.92|0|0|0|0|0|0|0|0|0|0|955234024|2480000000|0|12011151100|9392107176|0|109807275|73.24|0|
2025-07-04 03:47:12|usa_0868|AOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:47:13|usa_0870|GLPI|51|202503|202503|47|201309|202506|39.06|16.72|0|0|8.73|8.38|5.14|3.09|-2.12|1.63|0|0|6.62|6.47|0|0|0|0|0|0|0|0|0|0|206601208|168875000|0|20107351900|13007845890|0|73386527|47.33|0|
2025-07-04 03:47:16|usa_0871|DNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:47:17|usa_0872|WCC|105|202503|202503|102|199912|202506|16.02|13.48|0|0|0.34|0.42|2.11|1.73|1.38|1.02|0|0|0.82|1.01|0|0|0|0|0|0|0|0|0|0|151170867|681600000|0|13498996500|9037778520|0|111581339|185.2|0|
2025-07-04 03:47:21|usa_0874|CR|161|202503|202503|9|202303|202506|27.44|32.91|0|0|3.87|5.22|4.94|6.21|0.57|0.14|0|0|0.52|0.46|0|0|0|0|0|0|0|0|0|0|193204719|435100000|0|10733202900|10918238253|0|63233997|189.89|0|
2025-07-04 03:47:25|usa_0876|PPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:47:26|usa_0877|VMI|165|202503|202503|142|198912|202506|21.26|18.55|0|0|0.82|1.62|2.45|4.01|0.62|0.45|0|0|1.14|0.78|0|0|0|0|0|0|0|0|0|0|150258530|184399000|0|7157789500|6541719612|0|55669125|326.57|0|
2025-07-04 03:47:32|usa_0878|SMG|141|202503|202503|134|199112|202506|38.82|127.82|0|0|1.11|1.03|5.55|21.53|-13.3|-8.78|0|0|2.35|4.27|0|0|0|0|0|0|0|0|0|0|52187324|16900000|0|6219465700|3805892000|0|66332285|65.96|0|
2025-07-04 03:47:38|usa_0879|WEN|165|202500|202500|161|198503|202506|156.19|12.41|0|0|1.03|1.07|4.49|17.2|11.03|21|0|0|3.22|7.63|0|0|0|0|0|0|0|0|0|0|382988255|335259000|0|4638607800|2284543590|0|77095794|11.665|0|
2025-07-04 03:47:45|usa_0880|AWAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.14|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|206115|21.265|0|
2025-07-04 03:47:46|usa_0881|CBT|165|202503|202503|159|198509|202506|20.75|9.77|0|0|0.79|1.06|1.84|2.82|0.8|0.9|0|0|2.17|2.32|0|0|0|0|0|0|0|0|0|0|148627703|213000000|0|5266545000|4027545000|0|29767350|75|0|
2025-07-04 03:47:52|usa_0882|WPG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:47:53|usa_0883|MTW|165|202503|202503|140|199006|202506|19.63|9.08|0|0|0.24|0.2|0.67|0.65|1.41|0.61|0|0|1.02|0.39|0|0|0|0|0|0|0|0|0|0|70598282|41400000|0|783630900|426030870|0|2750806|12.02|0|
2025-07-04 03:47:58|usa_0885|TEX|157|202503|202503|124|199406|202506|54.27|12.4|0|0|0.49|0.62|2.55|1.62|0.56|1.4|0|0|1.15|1.46|0|0|0|0|0|0|0|0|0|0|362944681|298000000|0|5350864000|3058195000|0|41093702|46.69|0|
2025-07-04 03:48:04|usa_0886|HRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:05|usa_0887|BIO|164|202503|202503|129|198912|202203|32.1|4.14|0|0|1.78|2.67|1.97|0.98|0.44|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|490549463|1660400000|0|6108444600|6668443824|0|98501233|241.32|0|
2025-07-04 03:48:11|usa_0888|MFA|107|202503|202503|104|199906|202506|49.78|9.65|0|0|9.01|3.8|0.88|0.53|0.55|3.3|0|0|12.39|15.01|0|0|0|0|0|0|0|0|0|0|267610296|253713000|0|6784489200|971097380|0|11636066|9.46|0|
2025-07-04 03:48:15|usa_0889|THO|165|202503|202503|142|198912|202506|27.92|22.15|0|0|0.64|0.51|2.28|1.16|0.3|0.24|0|0|1.07|2.17|0|0|0|0|0|0|0|0|0|0|157628836|508321000|0|5498677700|4914948568|0|77958940|92.38|0|
2025-07-04 03:48:21|usa_0890|PTEN|129|202503|202503|124|199309|202409|31.37|30.46|0|0|1.6|0.48|1.58|0.67|0.34|0.36|0|0|1.65|5.35|0|0|0|0|0|0|0|0|0|0|90669349|223087000|0|3316829300|2288849540|0|79869800|5.93|0|
2025-07-04 03:48:26|usa_0891|UFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:28|usa_0892|LSTR|129|202503|202503|126|199312|202506|21.93|27.09|0|0|0.82|1.01|6.43|5.23|0.5|0.06|0|0|0.51|1.06|0|0|0|0|0|0|0|0|0|0|141247636|473436000|0|4444143700|4858220724|0|47524974|139.02|0|
2025-07-04 03:48:32|usa_0893|JCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:33|usa_0894|PDM|79|202503|202503|56|200912|202312|26.8|16.16|0|0|4.45|1.6|1.11|0.59|0.82|1.4|0|0|5.63|6.81|0|0|0|0|0|0|0|0|0|0|30207000|2911000|0|3097997700|913154720|0|8674612|7.34|0|
2025-07-04 03:48:37|usa_0895|SSYS|124|202503|202503|95|199512|201909|56.07|235.11|0|0|3.52|1.31|2.6|1.11|0.07|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152425998|150061000|0|721449400|830324770|0|4671840|11.47|0|
2025-07-04 03:48:42|usa_0896|VSTO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:43|usa_0897|DRQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:44|usa_0900|DSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:48:45|usa_0901|ASB|165|202503|202503|138|199012|202506|18.32|28.31|0|0|3.3|3.45|1.68|0.9|1.59|0.56|0|0|3.11|3.73|0|0|0|0|0|0|0|0|0|0|2023977627|6023930000|0|832685100|4044022974|0|26955935|24.39|0|
2025-07-04 03:48:51|usa_0903|PGRE|46|202503|202503|33|201409|202212|448.88|324.82|0|0|7.83|1.8|1.27|0.44|1.04|1.19|0|0|3.25|3.21|0|0|0|0|0|0|0|0|0|0|347113089|426952000|0|5635877900|1370156875|0|17356445|6.25|0|
2025-07-04 03:48:54|usa_0904|LDOS|78|202500|202500|75|200609|202506|17.69|16.55|0|0|0.66|1.31|2.24|4.97|0.91|1.21|0|0|2.05|0.96|0|0|0|0|0|0|0|0|0|0|711459459|842000000|0|25268267500|21087340133|0|216618240|164.47|0|
2025-07-04 03:48:58|usa_0905|BOH|165|202503|202503|142|198912|202506|14.15|18.97|0|0|3.55|4.01|2.17|1.97|0.52|0.32|0|0|3.29|4.15|0|0|0|0|0|0|0|0|0|0|1689881331|3001040000|0|577251000|2683257279|0|21572582|67.53|0|
2025-07-04 03:49:04|usa_0906|BDN|139|202503|202503|147|198612|202309|79.26|32.43|0|0|3.99|1.49|0.98|0.75|1.29|2.23|0|0|7.13|13.99|0|0|0|0|0|0|0|0|0|0|72752442|29428000|0|2932849600|742388790|0|9258399|4.29|0|
2025-07-04 03:49:10|usa_0907|OFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:11|usa_0908|JW.A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:12|usa_0909|MYGN|118|202503|202503|45|200806|201909|40.36|569.4|0|0|8.19|0.56|3.96|0.67|0.11|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171119826|91800000|0|432995900|489582000|0|10645504|5.31|0|
2025-07-04 03:49:16|usa_0911|CHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:17|usa_0912|DECK|129|202503|202503|126|199312|202506|27.68|16.25|0|0|1.97|3.16|3.39|6.13|0.13|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|284076296|1889188000|0|13306948700|15481217070|0|401763294|103.07|0|
2025-07-04 03:49:22|usa_0913|KMT|165|202503|202503|140|199006|202506|25.74|15.85|0|0|0.93|0.9|1.77|1.42|0.53|0.49|0|0|2.3|3.48|0|0|0|0|0|0|0|0|0|0|81233383|97467000|0|2304051500|1750309680|0|25125100|22.96|0|
2025-07-04 03:49:28|usa_0915|WPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:29|usa_0916|PRA|137|202503|202503|134|199112|202506|32.12|27.93|0|0|2.58|1.05|1.49|0.95|0.18|0.34|0|0|2.18|1.4|0|0|0|0|0|0|0|0|0|0|1888232242|3951065000|0|-2357808400|1170996360|0|10412214|22.83|0|
2025-07-04 03:49:33|usa_0917|AMH|53|202503|202503|26|201812|202506|92.08|33.95|0|0|9.44|7.67|1.51|1.9|0.57|0.69|0|0|1.41|3.05|0|0|0|0|0|0|0|0|0|0|154618480|69698000|0|18848893600|13573774534|0|73956431|36.67|0|
2025-07-04 03:49:36|usa_0918|BIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:37|usa_0919|SLGN|117|202503|202503|114|199612|202506|18.02|20.05|0|0|0.72|0.96|5.6|2.77|0.31|2.22|0|0|1.26|1.45|0|0|0|0|0|0|0|0|0|0|153360632|353030000|0|10046746200|5796880740|0|30875336|54.18|0|
2025-07-04 03:49:41|usa_0921|CRC|48|202503|202503|18|202012|202506|6.83|8.3|0|0|1.2|1.19|1.96|1.16|-3.6|0.29|0|0|2.08|3.39|0|0|0|0|0|0|0|0|0|0|177674419|214000000|0|4873972800|4077972750|0|42528723|45.73|0|
2025-07-04 03:49:44|usa_0922|AWI|95|202503|202503|75|200609|202506|31.74|24.35|0|0|2.46|4.63|5.58|8.89|1.08|0.66|0|0|0.95|0.74|0|0|0|0|0|0|0|0|0|0|265162637|82800000|0|7313968000|6876767164|0|40125098|158.36|0|
2025-07-04 03:49:47|usa_0924|H|67|202503|202503|60|201006|202506|71|17.66|0|0|2.09|2.06|2.13|3.75|0.53|1.25|0|0|0.71|0.44|0|0|0|0|0|0|0|0|0|0|1064815385|1805000000|0|16127744500|13251451458|0|135364681|138.86|0|
2025-07-04 03:49:50|usa_0925|RDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:51|usa_0926|UPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:52|usa_0928|USG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.91|6.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245221|34.47|0|
2025-07-04 03:49:54|usa_0929|OAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:49:55|usa_0930|YELP|58|202503|202503|43|201409|202506|247.29|16.51|0|0|5.6|1.65|5.29|3.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|410897589|334412000|0|1858574400|2230876688|0|30126723|34.48|0|
2025-07-04 03:49:58|usa_0933|ROL|164|202503|202503|143|198909|202506|41.14|56.99|0|0|2.74|7.89|9.11|20.17|0.15|0.36|0|0|1.44|1.14|0|0|0|0|0|0|0|0|0|0|63740966|201177000|0|27628029500|27342220906|0|102763488|56.42|0|
2025-07-04 03:50:03|usa_0934|DNOW|49|202503|202503|45|201403|202506|70.07|20.58|0|0|0.6|0.68|1.31|1.41|0.1|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|185434783|219000000|0|1393803700|1614037325|0|11723465|15.23|0|
2025-07-04 03:50:06|usa_0935|CVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:50:07|usa_0936|UE|49|202503|202503|42|201412|202506|33.55|29.45|0|0|5.83|5.12|3.14|1.87|2.1|1.3|0|0|4.11|3.82|0|0|0|0|0|0|0|0|0|0|232265957|48049000|0|4050165100|2370378075|0|16379513|18.85|0|
2025-07-04 03:50:10|usa_0937|UHAL|124|202503|202503|121|199503|202506|43.26|36.08|0|0|1|2.04|1.5|1.55|1.38|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|770526992|1699532000|0|14885727400|11399384424|0|7993748|60.56|0|
2025-07-04 03:50:14|usa_0938|LTRPA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:50:15|usa_0939|DBD|163|202503|202503|1|202409|202412|336.35|329.15|0|0|0.48|0.56|1.45|2.1|-2.47|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|242988027|314600000|0|2685550100|2075505600|0|11359927|55.4|0|
2025-07-04 03:50:20|usa_0940|TDS|164|202503|202503|144|198612|202212|71.88|25.59|0|0|1.52|0.84|1.36|1.01|0.68|0.8|0|0|1.61|0.45|0|0|0|0|0|0|0|0|0|0|612465709|348000000|0|9656524200|4063524198|0|31133089|35.58|0|
2025-07-04 03:50:26|usa_0942|SATS|74|202503|202503|62|200806|202312|146.97|0.57|0|0|1.35|0.45|0.86|0.36|0.61|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1897654958|5059095000|0|28547656400|7939113620|0|144067899|27.7|0|
2025-07-04 03:50:29|usa_0943|TECD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:50:30|usa_0944|PAG|121|202503|202503|102|199912|202506|13.56|12.5|0|0|0.2|0.38|1.6|2.18|1.97|1.06|0|0|1.95|2.67|0|0|0|0|0|0|0|0|0|0|49392207|118400000|0|17113232300|11453541840|0|45316136|171.81|0|
2025-07-04 03:50:34|usa_0946|FULT|161|202503|202503|126|199312|202506|17.16|10.52|0|0|4.22|2.53|1.79|1.01|0.68|0.51|0|0|3.18|3.92|0|0|0|0|0|0|0|0|0|0|1224484361|3527477000|0|1573086700|3286965572|0|20137258|18.04|0|
2025-07-04 03:50:39|usa_0947|TK|122|202412|202412|120|199506|202506|20.9|6.19|0|0|1.27|0.63|1.28|1.03|2.81|0.03|0|0|3.71|4.02|0|0|0|0|0|0|0|0|0|0|429265664|717773000|0|1196831900|689200875|0|7748769|8.25|0|
2025-07-04 03:50:44|usa_0948|KBR|85|202503|202503|75|200609|202506|38.37|15.99|0|0|0.63|0.8|2.61|4.48|0.63|1.94|0|0|1.24|1.32|0|0|0|0|0|0|0|0|0|0|714397436|315000000|0|8645980300|6203937264|0|61833672|47.82|0|
2025-07-04 03:50:47|usa_0949|MDRX|95|202209|202209|74|200403|202209|175.88|36.68|0|0|4.02|1.02|2.67|0.52|0.51|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109217021|446593000|0|278886800|525084765|0|864164|4.85|0|
2025-07-04 03:50:52|usa_0950|CHH|115|202500|202500|113|199703|202506|25.4|20.04|0|0|4.31|3.93|68.13|178.45|-2.13|-29.32|0|0|1.41|0.88|0|0|0|0|0|0|0|0|0|0|98906447|40054000|0|7890842800|6116203920|0|55737410|131.28|0|
2025-07-04 03:50:57|usa_0951|BRKR|101|202503|202503|98|200012|202506|70.15|73.23|0|0|2.82|1.67|10.5|3.18|0.55|1.16|0|0|0.38|0.53|0|0|0|0|0|0|0|0|0|0|298256322|184200000|0|7973351200|6242665200|0|87620194|41.2|0|
2025-07-04 03:51:01|usa_0952|CRS|165|202503|202503|140|199006|202506|35.96|37.61|0|0|0.98|4.8|1.8|7.72|0.59|0.39|0|0|2.72|0.29|0|0|0|0|0|0|0|0|0|0|121392617|151500000|0|14301602900|13755681342|0|296151940|276.38|0|
2025-07-04 03:51:07|usa_0953|BAH|64|202503|202503|59|201009|202506|22.5|13.82|0|0|1.02|1.07|11.18|12.4|3.78|3.99|0|0|1.68|2.12|0|0|0|0|0|0|0|0|0|0|442762049|885000000|0|15551630000|12507880640|0|218520184|100.16|0|
2025-07-04 03:51:10|usa_0954|ERIE|129|202503|202503|119|199509|202506|25.48|29.91|0|0|3.47|4.77|5.41|8.89|0.07|0.03|0|0|2.36|1.49|0|0|0|0|0|0|0|0|0|0|2518639650|288191000|0|18089094400|18133614421|0|49049874|346.79|0|
2025-07-04 03:51:15|usa_0955|AR|53|202503|202503|47|201309|202506|140.14|49.24|0|0|3.95|3|1.55|1.82|0.59|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44191435|4541000|0|14626607500|13195582400|0|174207031|42.35|0|
2025-07-04 03:51:18|usa_0957|DO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:19|usa_0959|OIS|101|202503|202503|97|200103|202506|22.24|66.5|0|0|0.86|0.5|1.01|0.5|0.37|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66953525|66828000|0|387662000|343394595|0|3833107|5.55|0|
2025-07-04 03:51:23|usa_0961|PBF|55|202503|202503|47|201212|202409|132.19|5.22|0|0|0.12|0.08|1.28|0.49|1.05|0.44|0|0|4.85|4.92|0|0|0|0|0|0|0|0|0|0|832475259|468600000|0|4425393500|2506289357|0|73698636|21.67|0|
2025-07-04 03:51:25|usa_0962|SC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:26|usa_0965|ASNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:27|usa_0966|SPB|165|202503|202503|134|199112|202506|44.68|25.36|0|0|0.54|0.5|1.16|0.7|0.33|0.34|0|0|22.26|3.45|0|0|0|0|0|0|0|0|0|0|1705599812|96000000|0|1865800000|1340900000|0|39122851|53|0|
2025-07-04 03:51:33|usa_0967|AAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:34|usa_0968|VSH|164|202503|202503|141|198909|202412|32.7|27.16|0|0|1.36|0.75|1.92|1.06|0.41|0.49|0|0|1.65|2.52|0|0|0|0|0|0|0|0|0|0|535287041|619599000|0|2521236700|2152311680|0|23594217|15.88|0|
2025-07-04 03:51:40|usa_0970|AXTA|45|202503|202503|42|201412|202506|71.93|14.63|0|0|1.51|1.26|4.99|3.16|2.78|1.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|644634091|575000000|0|9443599400|6542117567|0|74391082|29.99|0|
2025-07-04 03:51:42|usa_0971|COMM|52|202503|202503|47|201309|202506|47|2.69|0|0|0.77|0.35|5.89|40.51|2.1|-5.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|455756755|493300000|0|9583256000|1587543128|0|41933294|7.33|0|
2025-07-04 03:51:45|usa_0972|DLB|90|202503|202503|82|200412|202506|31.7|27.98|0|0|6.07|5.46|3.34|2.77|0.03|0|0|0|1.12|1.74|0|0|0|0|0|0|0|0|0|0|728465536|626551000|0|6507068400|7123779936|0|26633054|74.16|0|
2025-07-04 03:51:49|usa_0973|IBKR|77|202503|202503|73|200703|202506|31.72|28.49|0|0|3.08|2.4|2.45|5|0.12|0|0|0|1.08|0.52|0|0|0|0|0|0|0|0|0|0|1986270419|3500000000|0|31868804800|22506555548|0|248406310|51.64|0|
2025-07-04 03:51:52|usa_0974|ROVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:53|usa_0975|ZNGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:54|usa_0976|LPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:51:55|usa_0977|GLNG|89|202503|202503|86|200312|202506|115.54|335.25|0|0|11.54|16.96|2.02|2.18|1.35|0.71|0|0|4.42|2.41|0|0|0|0|0|0|0|0|0|0|277752586|521434000|0|5626837700|4346562720|0|59057270|41.52|0|
2025-07-04 03:51:59|usa_0979|BOKF|134|202503|202503|126|199312|202506|14.98|10.99|0|0|3.44|3.06|1.66|1.06|1.06|0.56|0|0|2.17|2.36|0|0|0|0|0|0|0|0|0|0|4978395316|3119572000|0|6277184800|6273879534|0|20740683|97.63|0|
2025-07-04 03:52:03|usa_0980|AMD|164|202503|202503|142|198912|202506|102.05|101.79|0|0|2.47|8.35|7.05|3.88|1.49|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1474729946|7310000000|0|226931256000|230493250020|0|6725144263|141.9|0|
2025-07-04 03:52:08|usa_0981|KN|49|202503|202503|42|201312|202406|184.02|19.61|0|0|2.21|2.52|1.41|2.02|0.21|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|77345304|101900000|0|1616790300|1542252502|0|10020428|17.59|0|
2025-07-04 03:52:11|usa_0982|ANF|117|202503|202503|114|199612|202506|40.97|9.02|0|0|1.44|0.95|7.2|3.67|0.28|0.2|0|0|2.62|3.28|0|0|0|0|0|0|0|0|0|0|437065461|607569000|0|3686649500|4367030462|0|293821540|91.67|0|
2025-07-04 03:52:15|usa_0983|NAV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:52:16|usa_0984|COTY|55|202503|202503|46|201306|202412|64.74|39.65|0|0|1.49|0.68|5.52|1.18|2.51|1.05|0|0|4.29|7.29|0|0|0|0|0|0|0|0|0|0|546553704|243500000|0|8094985900|4108062000|0|41742590|4.71|0|
2025-07-04 03:52:19|usa_0985|SPWR|12|202503|202503|-173|202603|198200|0|0|0|0|2.56|1.12|0|0|-0.96|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12161500|10553000|0|274002000|115774736|0|2188450|1.76|0|
2025-07-04 03:52:21|usa_0986|PPC|165|202503|202503|139|199009|202506|26.82|8.96|0|0|0.32|0.6|2.14|3.4|1.25|1.02|0|0|1.05|1.8|0|0|0|0|0|0|0|0|0|0|223826184|2066782000|0|11813923000|10677343404|0|53537342|44.98|0|
2025-07-04 03:52:26|usa_0987|UNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:52:27|usa_0988|BTU|101|202503|202503|29|201803|202506|5.27|4.81|0|0|0.49|0.43|1.39|0.43|1.26|0.09|0|0|3.96|2.33|0|0|0|0|0|0|0|0|0|0|607790907|696500000|0|1266118200|1568218170|0|51574824|12.9|0|
2025-07-04 03:52:30|usa_0989|MORN|85|202503|202503|81|200503|202506|54.55|35.27|0|0|5.52|5.6|6.22|7.89|0.36|0.5|0|0|0.7|0.57|0|0|0|0|0|0|0|0|0|0|326414951|559200000|0|13507791400|13342433109|0|59684424|313.93|0|
2025-07-04 03:52:33|usa_0990|MRC|61|202503|202503|52|201203|202503|25.59|38.8|0|0|0.36|0.39|1.92|2.15|0.75|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54636224|63000000|0|1438053100|1108054233|0|7413603|12.87|0|
2025-07-04 03:52:36|usa_0991|SEAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:52:37|usa_0992|BRX|53|202503|202503|44|201406|202506|66.44|24.83|0|0|5.1|6.1|2.28|2.7|2.11|1.73|0|0|4.74|4.3|0|0|0|0|0|0|0|0|0|0|164064400|126447000|0|12956903800|7978986807|0|63511346|26.07|0|
2025-07-04 03:52:40|usa_0993|SERV|11|202503|202503|-173|202603|198200|0|0|0|0|205.57|394.7|7.73|3.11|-0.1|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45265478|197758800|0|455732900|650312520|0|77914257|11.44|0|
2025-07-04 03:52:41|usa_0995|MBI|153|202503|202503|114|198712|201606|16.81|75.67|0|0|5.33|4.69|1.18|3.81|0.51|-1.53|0|0|2.32|11.43|0|0|0|0|0|0|0|0|0|0|3670119265|1480000000|0|2011611400|218608404|0|904167|4.34|0|
2025-07-04 03:52:46|usa_0996|MCY|165|202503|202503|159|198509|202506|16.09|13.05|0|0|1.03|0.67|1.79|2.05|0.13|0.32|0|0|3.58|1.89|0|0|0|0|0|0|0|0|0|0|427945794|1492933000|0|2811162300|3729868324|0|20768985|67.34|0|
2025-07-04 03:52:52|usa_0997|LBRDA|49|202503|202503|36|201606|202506|74.35|15.18|0|0|419.18|13.1|1.68|1.36|0.22|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259047783|226000000|0|17222697400|13620697415|0|20960026|95.03|0|
2025-07-04 03:52:54|usa_0998|ARMK|52|202503|202503|46|201312|202506|33.87|31.43|0|0|0.46|0.62|2.63|3.55|2.85|2.16|0|0|1.19|1|0|0|0|0|0|0|0|0|0|0|451786673|920455000|0|16334334900|10737190800|0|64744475|40.86|0|
2025-07-04 03:52:57|usa_0999|APAM|55|202503|202503|49|201303|202506|27.69|12.08|0|0|2.06|2.53|18.63|8.64|1.35|0.56|0|0|7.26|6.98|0|0|0|0|0|0|0|0|0|0|207166469|258972000|0|3165322000|3079099044|0|25784392|43.72|0|
2025-07-04 03:53:00|usa_1000|GEF|118|202503|202503|115|199609|202506|30.15|19.66|0|0|0.81|0.73|2.1|1.9|1.01|1.3|0|0|2.75|3.09|0|0|0|0|0|0|0|0|0|0|84969593|252700000|0|6743705900|4057243660|0|17578262|69.8|0|
2025-07-04 03:53:04|usa_1001|LC|50|202503|202503|37|201603|202506|93.93|26.25|0|0|4.84|1.6|2.09|0.97|1.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|984272780|898511000|0|420496700|1319007690|0|13836745|11.55|0|
2025-07-04 03:53:06|usa_1002|PINC|51|202503|202503|47|201309|202506|47.48|40.28|0|0|2.41|1.68|4.9|1.18|0.11|0.18|0|0|2.83|3.84|0|0|0|0|0|0|0|0|0|0|180142875|71327000|0|2000175200|1798560900|0|36149913|21.85|0|
2025-07-04 03:53:08|usa_1003|TDW|40|202503|202503|8|202306|202506|31.46|13.81|0|0|1.89|1.74|1.51|1.99|0.43|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|262938872|341799000|0|2509495300|2280217132|0|37090366|44.84|0|
2025-07-04 03:53:11|usa_1005|TFSL|82|202503|202503|73|200703|202506|91.65|46.29|0|0|13.81|11.63|2.33|1.92|1.36|2.43|0|0|4.72|8.99|0|0|0|0|0|0|0|0|0|0|653353053|513924000|0|7661663900|3561011892|0|3924510|12.68|0|
2025-07-04 03:53:14|usa_1006|SABR|50|202503|202503|22|201409|202003|41.42|10.93|0|0|1.58|0.39|23.3|161.22|6.84|-3.25|0|0|3|4.76|0|0|0|0|0|0|0|0|0|0|588542063|651144000|0|5630251300|1135849660|0|16591154|2.93|0|
2025-07-04 03:53:17|usa_1007|TMST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:53:18|usa_1008|CNA|165|202503|202503|162|198412|202506|21.99|14.19|0|0|0.73|0.89|0.98|1.23|0.23|0.29|0|0|2.75|3.87|0|0|0|0|0|0|0|0|0|0|3963109184|3893000000|0|11673037000|12591976518|0|22410687|46.53|0|
2025-07-04 03:53:24|usa_1009|VEEV|51|202503|202503|47|201309|202506|117.85|60.25|0|0|18.23|16.49|13.32|7.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1765900102|6068417000|0|40113533100|46343599436|0|487882698|284.36|0|
2025-07-04 03:53:27|usa_1010|OCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:53:28|usa_1011|RES|164|202503|202503|143|198909|202506|28.96|13.14|0|0|1.43|0.73|2.34|0.96|0.1|0.02|0|0|1.8|3.38|0|0|0|0|0|0|0|0|0|0|43718933|326724000|0|716546100|1021770343|0|6949290|4.73|0|
2025-07-04 03:53:34|usa_1012|SD|81|202503|202503|71|200709|202506|52.57|6.44|0|0|3.2|3.22|1.45|0.89|-1.1|0.11|0|0|2.6|3.72|0|0|0|0|0|0|0|0|0|0|245809732|99726000|0|337216200|414476790|0|4131682|11.27|0|
2025-07-04 03:53:37|usa_1013|KOS|61|202503|202503|52|201203|202503|96.06|5.69|0|0|6.17|0.6|3.18|0.84|2.07|2.59|0|0|7.48|7.63|0|0|0|0|0|0|0|0|0|0|283849793|49791000|0|3725167700|927135118|0|24332897|1.94|0|
2025-07-04 03:53:40|usa_1014|GPRO|49|202503|202503|35|201406|202303|131.02|27.28|0|0|1.45|0.15|10.12|1.22|0.06|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|244152217|69634000|0|183071200|118366714|0|2930803|0.7513|0|
2025-07-04 03:53:43|usa_1017|CLF|164|202503|202503|139|198912|202409|17.29|171.92|0|0|1|0.2|2.08|0.57|1.02|1.22|0|0|3.4|1.19|0|0|0|0|0|0|0|0|0|0|210543151|57000000|0|11533387100|3758130080|0|300354348|7.6|0|
2025-07-04 03:53:48|usa_1018|MIK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:53:49|usa_1019|ANAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:53:50|usa_1020|INOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15234|32.2439|0|
2025-07-04 03:53:51|usa_1021|ZAYO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:53:52|usa_1022|RYAM|49|202503|202503|37|201406|202309|44|13.62|0|0|0.46|0.16|9.82|0.37|2.78|1.07|0|0|4.01|26.42|0|0|0|0|0|0|0|0|0|0|138375091|129860000|0|875259600|257673142|0|2094843|3.86|0|
2025-07-04 03:53:55|usa_1023|FI|165|202503|202503|142|198912|202506|28.67|28.87|0|0|2.91|4.78|3.98|3.69|0.8|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|523245733|641000000|0|122241931500|95859960000|0|977414738|172.41|0|
2025-07-04 03:54:00|usa_1024|AVX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:00|usa_1025|TMHC|52|202503|202503|46|201312|202506|9.8|7.15|0|0|1.1|0.78|2.21|1.04|1.48|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|390497308|377815000|0|7889914600|6182718000|0|57550398|61.5|0|
2025-07-04 03:54:03|usa_1027|CVI|77|202503|202503|67|200806|202503|26.31|330.33|0|0|0.36|0.37|3.36|4.77|2.19|3.22|0|0|7.11|10.03|0|0|0|0|0|0|0|0|0|0|571383355|695000000|0|4067257200|2765596806|0|26243540|27.51|0|
2025-07-04 03:54:06|usa_1029|USM|157|202503|202503|127|199212|202409|101.58|69.76|0|0|4.2|1.5|2.29|1.19|0.42|0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|229813687|182000000|0|8142324300|5439324321|0|13585283|63.97|0|
2025-07-04 03:54:11|usa_1030|CCO|81|202503|202503|48|200512|201712|1278.51|31292.52|0|0|1.06|0.42|5.99|27.59|-1.49|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|327194025|395809000|0|5485939900|569460240|0|2691052|1.16|0|
2025-07-04 03:54:15|usa_1031|EPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:16|usa_1032|ANET|49|202503|202503|44|201406|202506|47.11|40.2|0|0|10.63|16.59|8.93|11.79|1.15|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2556609957|8149600000|0|112808190000|121023146000|0|932661815|96.31|0|
2025-07-04 03:54:19|usa_1033|VRTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:20|usa_1034|VEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:21|usa_2_0000|ADNT|41|202503|202503|30|201709|202503|97.02|640.5|0|0|0.23|0.12|1.4|0.99|1.41|1.45|0|0|3.61|4.95|0|0|0|0|0|0|0|0|0|0|837000000|754000000|0|3640762200|1630762206|0|28722270|19.41|0|
2025-07-04 03:54:23|usa_2_0001|AGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:24|usa_2_0002|AGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:25|usa_2_0003|APLE|51|202503|202503|41|201503|202506|33.04|14.91|0|0|3.33|1.98|1.1|0.87|0.38|0.48|0|0|5.79|8.15|0|0|0|0|0|0|0|0|0|0|33636741|14917000|0|4323038800|2808449774|0|38328062|11.78|0|
2025-07-04 03:54:28|usa_2_0004|APTV|61|202503|202503|55|201109|202506|21.73|11.33|0|0|1.42|0.86|4.93|1.66|1.02|0.88|0|0|1.18|0.67|0|0|0|0|0|0|0|0|0|0|1492103448|1100000000|0|21983652700|15266039652|0|162139422|68.22|0|
2025-07-04 03:54:31|usa_2_0005|APY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:32|usa_2_0006|ARD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:33|usa_2_0007|ARNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:34|usa_2_0008|ATH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:34|usa_2_0009|BF.A|166|202503|202503|141|199003|202506|30.69|15.67|0|0|5|3.43|8.62|3.41|0.62|0.68|0|0|1.35|3.11|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|16135926600|13606048680|0|6308270|28.84|0|
2025-07-04 03:54:41|usa_2_0010|BHF|37|202503|202503|27|201809|202506|9.73|6.46|0|0|1.25|0.49|0.4|0.59|0.38|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|79813500000|86876000000|0|-80564525400|3116213340|0|40157903|53.85|0|
2025-07-04 03:54:43|usa_2_0011|BHGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:44|usa_2_0012|BKI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:45|usa_2_0013|BKNG|105|202503|202503|92|200206|202506|42.27|33|0|0|5.55|7.41|13.27|91.33|0.25|-2.62|0|0|0.58|0.69|0|0|0|0|0|0|0|0|0|0|4481939667|15578000000|0|188829606400|189302937684|0|1211927607|5789.24|0|
2025-07-04 03:54:49|usa_2_0014|BPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:54:50|usa_2_0015|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-04 03:54:55|usa_2_0016|BWXT|65|202503|202503|60|201006|202506|27.34|45.32|0|0|2.36|4.7|9.51|11.82|1.29|1.09|0|0|1.19|0.69|0|0|0|0|0|0|0|0|0|0|166815790|55435000|0|14303586400|13161393630|0|196098328|144.06|0|
2025-07-04 03:54:58|usa_2_0017|CABO|45|202503|202503|39|201506|202503|37.97|140.19|0|0|4.51|0.5|5.66|0.42|1.77|2|0|0|1.49|8.99|0|0|0|0|0|0|0|0|0|0|253651095|149088000|0|4147387900|739059575|0|31349548|131.33|0|
2025-07-04 03:55:00|usa_2_0018|CBRE|95|202503|202503|82|200412|202506|27.42|40.95|0|0|1.02|1.16|5.16|5.01|2.5|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|679457874|1382000000|0|47388458600|40509748480|0|236949441|135.22|0|
2025-07-04 03:55:04|usa_2_0019|CC|46|202503|202503|40|201506|202506|55.76|58.68|0|0|0.75|0.29|7.92|2.88|8.55|7.09|0|0|3.62|7.51|0|0|0|0|0|0|0|0|0|0|923575000|464000000|0|5312867300|1667683200|0|45513275|11.15|0|
2025-07-04 03:55:06|usa_2_0020|CDAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:07|usa_2_0021|CDEV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:08|usa_2_0022|CMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:09|usa_2_0023|CNDT|40|202503|202503|30|201712|202506|14.02|1.92|0|0|0.32|0.15|0.86|0.53|0.94|0.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432289474|277000000|0|803613200|425613163|0|4176699|2.63|0|
2025-07-04 03:55:12|usa_2_0024|DOCU|33|202503|202503|7|202309|202506|63.25|14.93|0|0|12.48|5.49|47.72|7.92|1.47|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|875649300|948692000|0|14640453000|15961696170|0|314808040|79.005|0|
2025-07-04 03:55:14|usa_2_0025|DVMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:15|usa_2_0026|DWDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:16|usa_2_0027|DXC|164|202503|202503|31|201709|202506|42.61|7.19|0|0|0.6|0.22|1.82|0.85|0.66|1.11|0|0|2.56|3.45|0|0|0|0|0|0|0|0|0|0|1100968477|1796000000|0|4821060700|2758060734|0|30930756|15.17|0|
2025-07-04 03:55:21|usa_2_0028|EAF|122|202503|202503|23|201803|202312|11.19|43.8|0|0|1.82|0.54|26.44|17.9|-4.39|-10.34|0|0|1.65|3.08|0|0|0|0|0|0|0|0|0|0|58409050|214283000|0|1150760900|276180910|0|2777838|1.07|0|
2025-07-04 03:55:24|usa_2_0029|EHC|156|202503|202503|119|199509|202506|19.41|24.98|0|0|1.03|2.21|7.82|5.56|1.14|1.14|0|0|1.58|0.54|0|0|0|0|0|0|0|0|0|0|116344362|95800000|0|15515323800|12373367000|0|79462298|122.63|0|
2025-07-04 03:55:29|usa_2_0030|EQH|35|202503|202503|29|201803|202506|9.72|14.67|0|0|1.13|1.16|20.7|18.5|1.11|2.68|0|0|2.56|1.83|0|0|0|0|0|0|0|0|0|0|65599424242|34156000000|0|-7067479300|17185718880|0|131482464|56.1|0|
2025-07-04 03:55:31|usa_2_0031|EVRG|165|202503|202503|142|198912|202506|18.05|17.68|0|0|1.46|2.7|1.34|1.59|1.34|1.45|0|0|5.16|3.84|0|0|0|0|0|0|0|0|0|0|67253832|35300000|0|29771757900|15859738371|0|162507748|68.93|0|
2025-07-04 03:55:37|usa_2_0032|FDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:38|usa_2_0033|FHB|41|202503|202503|36|201606|202506|14.39|13.29|0|0|4.62|4.01|1.31|1.16|0.13|0.09|0|0|4.27|4.25|0|0|0|0|0|0|0|0|0|0|2158225421|1314579000|0|2010515100|3074440996|0|18132209|24.46|0|
2025-07-04 03:55:40|usa_2_0034|FND|40|202503|202503|33|201703|202506|44.51|40.57|0|0|2.88|1.84|8.2|3.71|0.38|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|83936154|186930000|0|8260825100|8251228080|0|136805601|76.68|0|
2025-07-04 03:55:43|usa_2_0035|FOX|31|202503|202503|25|201903|202506|12.98|12.76|0|0|1.43|1.48|1.71|2|0.69|0.62|0|0|1.6|1.05|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|25795909800|23117356199|0|75121813|51.31|0|
2025-07-04 03:55:45|usa_2_0036|FTV|42|202503|202503|36|201606|202506|18.64|23.35|0|0|3.36|3.01|2.67|1.77|0.65|0.38|0|0|0.4|0.45|0|0|0|0|0|0|0|0|0|0|1115655556|892100000|0|21072821200|18096072060|0|226584129|53.2394|0|
2025-07-04 03:55:47|usa_2_0037|FWONA|53|202503|202503|35|201603|202412|51.25|74.02|0|0|5.23|6.67|2.01|3.19|0.68|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1124280000|2833000000|0|23975738000|23817186048|0|10282935|95.52|0|
2025-07-04 03:55:50|usa_2_0038|FWONK|53|202503|202503|35|201603|202412|49.97|81.74|0|0|5.89|7.38|2.04|3.53|0.68|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1124280000|2833000000|0|26407801400|26248274448|0|105951307|105.27|0|
2025-07-04 03:55:52|usa_2_0039|GDDY|49|202503|202503|32|201706|202506|85.66|34.52|0|0|3.56|5.58|50.74|128.07|-6|18.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|680155674|719400000|0|28647307000|25564940190|0|232962339|179.49|0|
2025-07-04 03:55:54|usa_2_0040|GDI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:55:55|usa_2_0041|GLIBA|2|202503||-173|202603|198200|0|0|0|0|0|0|0|0|0.74|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|148000000|148000000|0|0|0|0|0||0|
2025-07-04 03:55:57|usa_2_0042|GTES|34|202503|202503|30|201712|202506|23.68|27.87|0|0|1.28|1.77|1.72|1.9|1.34|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|518690625|640200000|0|7915171900|5882974710|0|38224987|22.85|0|
2025-07-04 03:55:59|usa_2_0043|HEI.A|165|202503|202503|109|199803|202506|31.05|59.4|0|0|3.72|8.64|4.13|8.92|0.3|0.57|0|0|0.27|0.09|0|0|0|0|0|0|0|0|0|0|47735053|242309000|0|37213167000|35361037680|0|81927186|254.235|0|
2025-07-04 03:56:03|usa_2_0044|HGV|41|202503|202503|34|201612|202506|27.3|127.81|0|0|1.79|0.82|5.86|2.37|2.96|4.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|272394737|259000000|0|10572139400|3821912770|0|33193686|40.9|0|
2025-07-04 03:56:06|usa_2_0045|HPE|44|202503|202503|39|201509|202506|22.96|21.6|0|0|0.77|0.92|0.97|1.18|0.63|0.73|0|0|2.83|2.43|0|0|0|0|0|0|0|0|0|0|5955952381|11667000000|0|33807581500|28025726820|0|425468799|21.385|0|
2025-07-04 03:56:08|usa_2_0046|HUBB|165|202503|202503|105|199903|202506|20.04|27.27|0|0|1.78|3.82|3.47|6.48|0.38|0.57|0|0|2.71|1.29|0|0|0|0|0|0|0|0|0|0|237744595|360300000|0|22634941400|21879912294|0|233037303|408.41|0|
2025-07-04 03:56:13|usa_2_0047|IAC|25|202503|202503|17|201912|202403|154.77|17.72|0|0|2.06|0.89|0.89|0.63|0.24|0.31|0|0|1.59|2.17|0|0|0|0|0|0|0|0|0|0|2146816955|1159225000|0|3315550600|2974689152|0|42221611|37.12|0|
2025-07-04 03:56:17|usa_2_0048|IGT|65|202503|202503|62|200912|202506|44.66|10.86|0|0|0.98|1.11|1.94|1.93|3.33|3.46|0|0|1.92|5.06|0|0|0|0|0|0|0|0|0|0|522520418|631000000|0|8575110800|3194140149|0|32928343|15.81|0|
2025-07-04 03:56:22|usa_2_0049|INFO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211610|21.9381|0|
2025-07-04 03:56:24|usa_2_0050|INVH|38|202503|202503|25|201903|202506|99.57|43.94|0|0|8.55|7.84|2.08|2.13|1.24|0.83|0|0|2.43|3.37|0|0|0|0|0|0|0|0|0|0|327391722|84387000|0|28791750800|20733862337|0|118254166|33.83|0|
2025-07-04 03:56:26|usa_2_0051|IONS|141|202503|202503|47|200903|202012|144.71|89.38|0|0|14.95|7.97|76.56|13.26|9.81|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|672098101|2145152000|0|5414632700|6283721763|0|63978252|39.51|0|
2025-07-04 03:56:30|usa_2_0052|IQV|53|202503|202503|49|201303|202506|62.16|21.6|0|0|2.29|1.86|5.22|4.59|0.04|2.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1178405460|1876000000|0|39896340000|27608778000|0|426324796|158.58|0|
2025-07-04 03:56:33|usa_2_0053|JBGS|38|202503|202503|24|201706|202306|90.36|16.91|0|0|5.43|2.81|1.14|0.8|0.8|1.6|0|0|3.36|4.07|0|0|0|0|0|0|0|0|0|0|223575556|81338000|0|4060719000|1254706940|0|28698113|17.18|0|
2025-07-04 03:56:35|usa_2_0054|JEF|165|202503|202503|142|198912|202506|26.03|21.73|0|0|4.14|1.21|1.02|1.15|1.06|2.25|0|0|1.53|2.64|0|0|0|0|0|0|0|0|0|0|9874614084|11176343000|0|23537343600|11740091520|0|110291499|56.92|0|
2025-07-04 03:56:42|usa_2_0055|KDP|77|202503|202503|69|200803|202506|22.82|30.5|0|0|2.61|2.94|3.78|1.86|0.97|0.65|0|0|2.53|2.7|0|0|0|0|0|0|0|0|0|0|312785714|653000000|0|60839875300|45607106824|0|339612726|33.58|0|
2025-07-04 03:56:45|usa_2_0056|KHC|57|202503|202503|51|201209|202506|31.87|11.89|0|0|2.14|1.24|2.49|0.62|0.83|0.44|0|0|4.26|6.15|0|0|0|0|0|0|0|0|0|0|2016698113|2787000000|0|49768600900|30725800000|0|328590568|25.82|0|
2025-07-04 03:56:48|usa_2_0057|LEN.B|166|202503|202503|89|200212|202503|11.13|7.55|0|0|0.78|0.78|1.23|1.17|0.81|0.19|0|0|1.49|1.93|0|0|0|0|0|0|0|0|0|0|974547350|1446763000|0|29479820000|0|0|0||0|
2025-07-04 03:56:54|usa_2_0058|LGF.A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:56:55|usa_2_0059|LGF.B|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:56:55|usa_2_0060|LSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:56:56|usa_2_0061|LSXMA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:56:57|usa_2_0062|LSXMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:56:58|usa_2_0063|LULU|81|202503|202503|72|200706|202506|51.47|16.76|0|0|6.45|2.82|12.34|6.91|0.05|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|630676367|1325272000|0|28192650000|30987174105|0|965843137|247.37|0|
2025-07-04 03:57:01|usa_2_0064|LW|40|202412|202412|34|201609|202503|26.39|20.86|0|0|2.48|1.22|30.11|4.69|-12.12|2.6|0|0|1.38|2.69|0|0|0|0|0|0|0|0|0|0|276600000|67500000|0|11683538800|0|0|0||0|
2025-07-04 03:57:04|usa_2_0065|MIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:05|usa_2_0066|MTCH|130|202500|202500|39|201509|202506|92.32|16.09|0|0|5.52|2.55|2.6|4.81|0.95|-18.76|0|0|0.84|1.17|0|0|0|0|0|0|0|0|0|0|1266151438|414170000|0|10968102700|8079711250|0|136360006|32.5|0|
2025-07-04 03:57:09|usa_2_0067|NTNX|41|202503|202503|1|202503|202506|3635.75|3836.5|0|0|5.2|9.02|33.23|100.71|-0.78|-1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|986494744|1882469000|0|19681217800|20585277860|0|232290745|76.73|0|
2025-07-04 03:57:11|usa_2_0068|NVT|33|202503|202503|29|201803|202506|27.06|20.67|0|0|2.62|3.77|2.26|3.29|0.45|0.49|0|0|2.06|1.08|0|0|0|0|0|0|0|0|0|0|195696667|1343000000|0|12329853800|11909753772|0|128810936|72.34|0|
2025-07-04 03:57:13|usa_2_0069|NWS|55|202503|202503|48|201306|202506|42|39.07|0|0|1.12|1.78|1.11|2.32|0.2|0.24|0|0|1.19|0.6|0|0|0|0|0|0|0|0|0|0|1856326923|2095000000|0|19763496600|19038200160|0|24855580|33.6|0|
2025-07-04 03:57:16|usa_2_0070|NXPI|65|202503|202503|57|201103|202506|77.32|23.8|0|0|3.37|4.56|8.16|5.92|2.58|1.26|0|0|1.41|1.86|0|0|0|0|0|0|0|0|0|0|2082177419|3713000000|0|63568897200|53877701670|0|580412134|212.83|0|
2025-07-04 03:57:19|usa_2_0071|OKTA|38|202503|202503|2|202412|202506|896.93|157.25|0|0|17.97|6.63|21.33|2.64|0.97|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1591131722|2725000000|0|15314693700|17344313691|0|458025394|99.07|0|
2025-07-04 03:57:21|usa_2_0072|OMF|54|202503|202503|45|201403|202506|16.97|11.67|0|0|1.61|1.43|1.6|2|6.24|6.55|0|0|6.42|7.54|0|0|0|0|0|0|0|0|0|0|1703543608|963000000|0|27096888100|6583151504|0|49591350|55.19|0|
2025-07-04 03:57:23|usa_2_0073|OZK|113|202503|202503|110|199712|202506|14.51|7.43|0|0|5.07|3.19|2.24|0.95|0.92|0.13|0|0|1.98|3.58|0|0|0|0|0|0|0|0|0|0|1468735310|2828605000|0|3376557400|5351987914|0|30150609|47.06|0|
2025-07-04 03:57:27|usa_2_0074|PEN|43|202503|202503|39|201509|202506|610.14|241.25|0|0|10.59|8.15|9.84|8.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|215606707|378848000|0|9524139100|9892195764|0|137488693|255.72|0|
2025-07-04 03:57:30|usa_2_0075|PK|41|202503|202503|34|201612|202506|18.82|17.58|0|0|2.48|0.83|0.87|0.59|0.92|1.31|0|0|8.42|9.64|0|0|0|0|0|0|0|0|0|0|559657895|233000000|0|6346883200|2071745562|0|44571253|10.37|0|
2025-07-04 03:57:32|usa_2_0076|PS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:33|usa_2_0077|PSTG|45|202503|202503|11|202209|202506|378.91|153.76|0|0|4.26|5.93|8.48|14.95|0.56|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1075343833|1579084000|0|16823491200|18611165270|0|173579277|56.89|0|
2025-07-04 03:57:36|usa_2_0078|PYPL|45|202503|202503|40|201506|202506|43.4|16.46|0|0|6.15|2.35|6.28|3.53|0.36|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8769238095|11211000000|0|71764963400|72034820000|0|685774305|73.58|0|
2025-07-04 03:57:39|usa_2_0079|QRTEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:40|usa_2_0080|RIG|130|202503|202503|112|199309|202109|48.57|31.58|0|0|2.22|0.68|1.03|0.23|0.6|0.65|0|0|4.95|15.8|0|0|0|0|0|0|0|0|0|0|1250919953|263000000|0|8770806100|2287647285|0|111776789|2.59|0|
2025-07-04 03:57:44|usa_2_0081|RVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:45|usa_2_0082|SNDR|38|202503|202503|33|201703|202506|19.71|34.64|0|0|0.83|0.79|1.89|1.42|0.19|0.19|0|0|1.24|1.57|0|0|0|0|0|0|0|0|0|0|360545056|154300000|0|4670973300|4248573325|0|18103910|24.25|0|
2025-07-04 03:57:47|usa_2_0083|SPGI|165|202503|202503|138|199012|202506|39.68|41.08|0|0|4.36|11.29|75|4.85|5.11|0.34|0|0|1.88|0.71|0|0|0|0|0|0|0|0|0|0|963291124|1469000000|0|175986773600|161710773612|0|626256041|527.29|0|
2025-07-04 03:57:52|usa_2_0084|SQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:53|usa_2_0085|ST|67|202503|202503|61|201003|202506|88.13|35.83|0|0|2.49|1.14|3.87|1.49|1.72|1.12|0|0|1.11|1.65|0|0|0|0|0|0|0|0|0|0|658409719|588139000|0|6834480600|4127957130|0|44511431|28.27|0|
2025-07-04 03:57:56|usa_2_0086|STAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:57|usa_2_0087|SWCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:58|usa_2_0088|TCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:57:59|usa_2_0089|TEAM|43|202503|202503|3|201512|201609|704.17|929.55|0|0|19.53|10.56|95.87|38.48|0.47|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1479860275|2974451000|0|50689819900|52808056329|0|462229465|200.67|0|
2025-07-04 03:58:01|usa_2_0090|TPR|99|202503|202503|96|200106|202506|22.5|22.19|0|0|3.4|2.88|6.83|12.13|0.37|1.81|0|0|3.03|1.6|0|0|0|0|0|0|0|0|0|0|1163443172|1057000000|0|19763038100|17515341000|0|304702224|84.33|0|
2025-07-04 03:58:05|usa_2_0091|TRCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:06|usa_2_0092|TRU|48|202503|202503|38|201512|202506|117.91|47.77|0|0|5|4.15|5.45|4|1.97|1.17|0|0|0.42|0.49|0|0|0|0|0|0|0|0|0|0|401537778|612500000|0|22146931000|17521931000|0|187109588|89.81|0|
2025-07-04 03:58:09|usa_2_0093|TWLO|41|202503|202503|-173|202603|198200|0|0|0|0|11.26|4.28|6.89|2.32|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2414128921|2448077000|0|17111165200|18638787966|0|274128217|121.62|0|
2025-07-04 03:58:11|usa_2_0094|UAA|80|202503|202503|73|200603|202406|84.68|12.83|0|0|2.74|0.53|7.19|1.43|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|3038255300|2943615085|0|93512829|6.91|0|
2025-07-04 03:58:14|usa_2_0095|UNIT|38|202503|202503|35|201609|202506|210.69|16.23|0|0|2.31|0.85|0|0|-2.76|-2.45|0|0|10.34|12.17|0|0|0|0|0|0|0|0|0|0|118367436|91956000|0|6914511300|1006709696|0|8117719|4.22|0|
2025-07-04 03:58:17|usa_2_0096|UNVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:18|usa_2_0097|USFD|42|202503|202503|37|201603|202506|39.94|35.18|0|0|0.3|0.49|2.45|3.84|1.46|1.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|342456800|101000000|0|22786414500|17872551000|0|159240352|77.27|0|
2025-07-04 03:58:20|usa_2_0098|VER|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:21|usa_2_0099|VIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:22|usa_2_0100|VICI|30|202503|202503|30|201712|202506|23.11|13.12|0|0|11.53|8.88|7.45|1.3|0.61|0.63|0|0|4.7|5.27|0|0|0|0|0|0|0|0|0|0|605760742|334317000|0|51596740000|34669280361|0|189594625|32.81|0|
2025-07-04 03:58:24|usa_2_0101|VIRT|45|202503|202503|41|201503|202506|18.8|12.41|0|0|1.09|1.22|3.01|2.82|4.75|5.83|0|0|4.34|2.24|0|0|0|0|0|0|0|0|0|0|555007167|723650000|0|11006951000|3841069467|0|38374913|44.79|0|
2025-07-04 03:58:27|usa_2_0102|VSM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:28|usa_2_0103|VST|39|202503|202503|32|201706|202506|31.46|29.27|0|0|1.36|3.75|4.05|28.18|1.7|3.6|0|0|2.18|0.48|0|0|0|0|0|0|0|0|0|0|1014428571|561000000|0|85498313300|66323059440|0|1067446736|195.04|0|
2025-07-04 03:58:30|usa_2_0104|VVV|40|202503|202503|35|201609|202506|16.04|18.16|0|0|3.86|2.9|47.33|19.12|0.99|4.33|0|0|1.7|1.56|0|0|0|0|0|0|0|0|0|0|310658333|61900000|0|5769048700|4754829705|0|70250481|37.41|0|
2025-07-04 03:58:32|usa_2_0105|WBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:33|usa_2_0106|WELL|161|202503|202503|158|198512|202506|39.62|88.35|0|0|7.96|11.47|1.61|2.96|0.88|0.46|0|0|6.49|1.77|0|0|0|0|0|0|0|0|0|0|413366469|3501851000|0|113379203500|100214911343|0|509355597|153.73|0|
2025-07-04 03:58:38|usa_2_0107|WFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:39|usa_2_0108|WH|33|202503|202503|29|201803|202506|28.63|18.88|0|0|4.05|4.58|6.29|10.59|2.29|4.37|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|250633333|48000000|0|8783793500|6344925000|0|81787027|81.87|0|
2025-07-04 03:58:41|usa_2_0109|WLTW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:42|usa_2_0110|WP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:43|usa_2_0111|WRK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:44|usa_2_0112|WYND|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:45|usa_2_0113|XOG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:58:46|usa_2_0114|YUMC|33|202500|202500|31|201709|202506|28.77|19.14|0|0|2.08|1.55|4.12|2.93|0.03|0.02|0|0|0.98|1.75|0|0|0|0|0|0|0|0|0|0|2395305556|1992000000|0|15827163000|17145837300|0|100202066|45.75|0|
2025-07-04 03:58:49|usa_2_0115|ZBH|97|202503|202503|94|200112|202506|55.29|20.18|0|0|3.97|2.43|9.98|1.47|0.71|0.58|0|0|0.82|1.05|0|0|0|0|0|0|0|0|0|0|769479787|1384500000|0|24069775100|18273873618|0|201005657|92.34|0|
2025-07-04 03:58:52|usa_2_0116|ZG|61|202503|202503|38|201203|202109|891.82|149.79|0|0|8.28|7.13|5.03|3.49|0.3|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1547069483|1603000000|0|15569488200|16076711752|0|33385196|66.62|0|
2025-07-04 03:58:55|usa_2_0117|CPRI|56|202503|202503|48|201203|202403|19.5|25.45|0|0|2.35|0.45|5.81|5.42|0.67|4.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|363209764|166000000|0|3332084700|1983471588|0|51071796|16.82|0|
2025-07-04 03:58:59|usa_2_0118|LIN|137|202503|202503|132|199206|202506|24.64|33.11|0|0|2.84|6.62|4.51|5.64|1.18|0.63|0|0|1.61|1.27|0|0|0|0|0|0|0|0|0|0|917196970|5294000000|0|240888520900|221121812756|0|939343120|469.18|0|
2025-07-04 03:59:03|usa_2_0119|STX|91|202503|202503|88|200306|202506|15.59|18.92|0|0|1.32|3.47|8.38|103.18|1.51|-6.21|0|0|3.71|2.17|0|0|0|0|0|0|0|0|0|0|1707813187|814000000|0|33259367400|28926644982|0|604346660|136.31|0|
2025-07-04 03:59:07|usa_2_0120|TEL|76|202503|202503|72|200706|202506|32.65|36.59|0|0|2.02|3.2|2.75|4.14|0.39|0.46|0|0|1.95|1.63|0|0|0|0|0|0|0|0|0|0|1171095890|2554000000|0|53210498200|49467401056|0|272037071|166.48|0|
2025-07-04 03:59:10|usa_2_0121|UBER|29|202503|202503|7|202309|202506|56.15|16.34|0|0|4.38|4.33|7.88|8.72|0.65|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6628692308|6026000000|0|199509983700|191718602400|0|2161031474|91.65|0|
2025-07-04 03:59:13|usa_2_0122|BYND|30|202503|202503|-173|202603|198200|0|0|0|0|12.7|0.74|26.1|37.77|-0.36|-1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|317110643|102143000|0|1301848200|261318438|0|7075982|3.42|0|
2025-07-04 03:59:15|usa_2_0123|LYFT|29|202503|202503|2|202412|202506|133.07|105.07|0|0|3.08|1.12|8.35|7.96|1.12|1.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2137651154|2153995000|0|5497154400|6666712936|0|264861656|15.86|0|
2025-07-04 03:59:17|usa_2_0124|CGC|61|202500|202500|-173|202603|198200|0|0|0|0|26.29|0.71|2.62|0.7|0.4|0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|532289852|91863900|0|343009200|234428258|0|11782288|1.275|0|
2025-07-04 03:59:20|usa_2_0125|ACB|70|202503|202503|37|201603|202506|649.67|103.47|0|0|24.91|0.89|4.88|0.56|0.43|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91853021|96760800|0|199160900|223860672|0|5163311|3.98|0|
2025-07-04 03:59:23|usa_2_0126|CRON|43|202503|202503|31|201709|202506|96.45|13.5|0|0|97.29|5.83|4.59|0.68|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|645403360|837819000|0|-61015100|728418096|0|3458634|1.89|0|
2025-07-04 03:59:25|usa_2_0127|TRTC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:26|usa_2_0128|AXIM|53|202503|202503|-173|202603|198200|0|0|0|0|2134.31|19.55|39.95|8.99|-1.27|-0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|596369|7200|0|9345800|2096394|0|1076|0.0063|0|
2025-07-04 03:59:28|usa_2_0129|LBTYK|88|202503|202503|76|200603|202503|18.95|2.93|0|0|1.37|1.06|1.86|0.28|3.76|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2382138188|1982600000|0|11128837500|3519574734|0|14530080|10.14|0|
2025-07-04 03:59:32|usa_2_0130|LBTYA|88|202503|202503|81|200412|202503|45.25|2.82|0|0|0.78|1.03|1.02|0.27|3.76|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2382138188|1982600000|0|10969871300|3401561380|0|23001360|9.8|0|
2025-07-04 03:59:35|usa_2_0131|MELI|81|202503|202503|72|200706|202506|272.27|62.2|0|0|10.79|5.45|57.68|25.62|0.47|1.26|0|0|0.37|0.19|0|0|0|0|0|0|0|0|0|0|1142283793|3718000000|0|135103245600|132504245562|0|920637054|2613.63|0|
2025-07-04 03:59:39|usa_2_0132|CHKP|117|202503|202503|114|199612|202506|60.7|28.79|0|0|18.16|9.42|11.53|8.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1112461877|1462200000|0|22184890400|23976530625|0|156322358|221.25|0|
2025-07-04 03:59:43|usa_2_0133|ACA|31|202503|202503|27|201809|202506|25.45|55.36|0|0|1.36|1.66|1.37|1.75|0.24|0.69|0|0|0.34|0.23|0|0|0|0|0|0|0|0|0|0|141003448|167900000|0|5814705000|4293245916|0|19495054|88.02|0|
2025-07-04 03:59:45|usa_2_0134|ACIU|41|202503|202503|14|201609|202003|19.04|11.32|0|0|29.79|6.46|2.84|1.97|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|177063966|165284300|0|46478700|211763000|0|257929|2.105|0|
2025-07-04 03:59:47|usa_2_0135|AEGON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:48|usa_2_0136|AFIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:49|usa_2_0137|AGNCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:50|usa_2_0138|AHL|76|202503|202503|1|202503|202506|7.41|7.1|0|0|0.7|0.67|1.21|1.16|0.14|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3850493333|6117000000|0|-2226945600|2858523951|0|6364660|31.47|0|
2025-07-04 03:59:53|usa_2_0139|AINV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:54|usa_2_0140|APO|68|202503|202503|57|201103|202506|20.55|24.5|0|0|3.22|3.44|140.8|4.82|3.19|0.59|0|0|4.37|1.36|0|0|0|0|0|0|0|0|0|0|34587165250|216431000000|0|-110126246500|80927230401|0|421972203|141.87|0|
2025-07-04 03:59:57|usa_2_0141|AQNCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 03:59:58|usa_2_0142|ARCC|81|202503|202503|78|200512|202506|14.8|10.5|0|0|16.91|9.33|1.04|1.09|0.79|1.02|0|0|10.44|8.92|0|0|0|0|0|0|0|0|0|0|329091669|647000000|0|28213792300|14840887096|0|86795714|21.52|0|
2025-07-04 04:00:01|usa_2_0143|ARES|49|202503|202503|45|201403|202506|48.82|99.89|0|0|3.55|8.05|7.37|12.39|9.05|2.84|0|0|4.12|2.41|0|0|0|0|0|0|0|0|0|0|1102167783|1802811000|0|53184146600|37086225610|0|267941192|169.82|0|
2025-07-04 04:00:05|usa_2_0144|ATUS|37|202503|202503|26|201712|202406|73.59|204|0|0|1.05|0.11|7.5|28.6|-21.41|-46.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|369971529|279141000|0|25913469000|1010288160|0|7771575|2.16|0|
2025-07-04 04:00:07|usa_2_0145|AUB|116|202503|202503|113|199703|202506|16.94|14.24|0|0|3.68|3.33|1.37|1.34|0.71|0.13|0|0|2.68|4.3|0|0|0|0|0|0|0|0|0|0|927648647|2914012000|0|1961242700|2794570840|0|50934988|31.28|0|
2025-07-04 04:00:12|usa_2_0146|AUPH|104|202500|202500|56|201106|202506|62.95|27.09|0|0|564.69|4.44|4.01|2.93|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106795505|312901000|0|699030200|1044810995|0|11300370|7.585|0|
2025-07-04 04:00:16|usa_2_0147|AXGT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:17|usa_2_0148|AY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:18|usa_2_0149|BFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:19|usa_2_0150|BFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:20|usa_2_0151|BHC|125|202503|202503|112|199412|202212|89.79|8.97|0|0|5.93|0.23|8.6|20.64|-4.19|-18.18|0|0|6.52|0.72|0|0|0|0|0|0|0|0|0|0|491884975|1134000000|0|23602819600|2461133070|0|15420921|6.66|0|
2025-07-04 04:00:24|usa_2_0152|BPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:25|usa_2_0153|CBPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:26|usa_2_0154|CG|59|202503|202503|53|201203|202506|53.87|16.65|0|0|3.16|5.2|8.18|3.18|10.1|1.88|0|0|5.95|2.85|0|0|0|0|0|0|0|0|0|0|2813447368|1761200000|0|27248106800|17730117921|0|117656138|49.13|0|
2025-07-04 04:00:29|usa_2_0155|CHSINC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:30|usa_2_0156|CLB|121|202503|202503|118|199512|202506|55.68|21.03|0|0|3.51|1.14|51.1|2.15|3.98|0.49|0|0|1.49|0.32|0|0|0|0|0|0|0|0|0|0|26706235|22107000|0|652069600|538009344|0|5517372|11.52|0|
2025-07-04 04:00:34|usa_2_0157|CODI|76|202412|202412|71|200703|202412|90.15|41.96|0|0|0.95|0.22|76.85|0.55|0.71|1.37|0|0|8.33|15.55|0|0|0|0|0|0|0|0|0|0|82547724|59727000|0|2858605600|461949040|0|14635742|6.14|0|
2025-07-04 04:00:38|usa_2_0158|CORICVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:39|usa_2_0159|CPTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:40|usa_2_0160|CRSP|39|202503|202503|10|201912|202206|63.47|17.45|0|0|1491.75|20.96|4.11|2.21|-1.32|-1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1218274351|1855285000|0|2184808900|4039962902|0|111585608|46.78|0|
2025-07-04 04:00:42|usa_2_0161|CSIQ|85|202503|202503|74|200609|202503|24.43|24.29|0|0|0.74|0.11|1.76|0.25|1.89|2.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|556426838|1577275000|0|6579441000|710575042|0|12974667|10.61|0|
2025-07-04 04:00:46|usa_2_0162|CVET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:47|usa_2_0163|DB|97|202503|202503|94|200112|202506|295.93|19.13|0|0|1.12|1.68|0.67|0.62|3.75|1.64|0|0|2.88|2.78|0|0|0|0|0|0|0|0|0|0|164665423537|217930392500|0|-17058590700|56861760000|0|86734193|29.28|0|
2025-07-04 04:00:51|usa_2_0164|DBX|33|202503|202503|20|202006|202506|55.56|18.85|0|0|4.9|3.54|15.51|30.68|-5.42|-2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1244176667|1180000000|0|9051450900|8057896000|0|101087667|28.84|0|
2025-07-04 04:00:53|usa_2_0165|DCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:00:54|usa_2_0166|DD|165|202503|202503|137|199012|202503|20|44.33|0|0|1.1|2.3|1.16|1.26|0.76|0.31|0|0|6.96|2.3|0|0|0|0|0|0|0|0|0|0|2832850340|1762000000|0|34550825800|28704812115|0|181805653|68.59|0|
2025-07-04 04:01:00|usa_2_0167|DELL|40|202503|202503|36|201606|202506|14.53|19.98|0|0|0.39|0.93|32.57|4.75|1.34|-9.52|0|0|1.94|1.48|0|0|0|0|0|0|0|0|0|0|10083378378|7700000000|0|104905336300|85626073728|0|803310160|125.28|0|
2025-07-04 04:01:02|usa_2_0168|ELAN|31|202503|202503|26|201812|202506|86.95|19.3|0|0|2.58|1.52|1.45|1.06|0.7|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|480137931|487000000|0|10741855800|6707152984|0|80782007|13.51|0|
2025-07-04 04:01:05|usa_2_0169|ENBCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:06|usa_2_0170|ESTC|32|202503|202503|4|202312|202412|198.74|201.09|0|0|13.03|6.1|22.18|9.93|1.12|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|685137483|1397260000|0|8058507600|9207920025|0|192529991|87.25|0|
2025-07-04 04:01:08|usa_2_0171|ESV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:09|usa_2_0172|ETP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:10|usa_2_0173|ETRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:11|usa_2_0174|FOMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:12|usa_2_0175|GMLP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:13|usa_2_0176|GMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:14|usa_2_0177|HEIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:15|usa_2_0178|HILCOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:16|usa_2_0179|HMLP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:17|usa_2_0180|INTNED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:18|usa_2_0181|JECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:18|usa_2_0182|JHG|36|202503|202503|33|201703|202506|18.59|14.91|0|0|2.36|2.29|8.21|1.26|0.07|0.08|0|0|4.8|4.18|0|0|0|0|0|0|0|0|0|0|1251931944|2181800000|0|4799946500|5785522416|0|48180713|36.72|0|
2025-07-04 04:01:22|usa_2_0183|JWA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:23|usa_2_0184|KKR|65|202503|202503|56|201106|202506|28.92|55.07|0|0|5.61|7.87|2.25|4.57|2.04|1.82|0|0|3.6|0.56|0|0|0|0|0|0|0|0|0|0|16269032645|118613045000|0|89100973600|108899486780|0|434505937|122.6|0|
2025-07-04 04:01:26|usa_2_0185|KSHB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:27|usa_2_0186|KTB|29|202503|202503|25|201903|202506|28.69|15.91|0|0|1.07|1.4|17.95|8.45|1.91|1.72|0|0|4.25|3.17|0|0|0|0|0|0|0|0|0|0|183949000|356710000|0|4034314500|3646884438|0|42125131|65.79|0|
2025-07-04 04:01:29|usa_2_0187|LENB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:30|usa_2_0188|LGFA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:31|usa_2_0189|LGFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:32|usa_2_0190|MVC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:33|usa_2_0191|NGL|62|202503|202503|32|201109|201909|1747.84|5.24|0|0|0.15|0.17|161.98|0.87|479.46|-281.87|0|0|15.62|38.03|0|0|0|0|0|0|0|0|0|0|15800186|5649000|0|3571664800|563694656|0|1839563|4.27|0|
2025-07-04 04:01:35|usa_2_0192|NGLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:36|usa_2_0193|NSUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:37|usa_2_0194|OAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:38|usa_2_0195|PRE|17|202503|202503|-173|202603|198200|0|0|0|0|3.05|2.45|0.72|0.65|0.02|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102745186|58528000|0|46108300|104402340|0|533880|8.01|0|
2025-07-04 04:01:40|usa_2_0196|PRQR|47|202503|202503|-173|202603|198200|0|0|0|0|25.73|9.17|3.94|2.5|0.18|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107260620|143315600|0|75568900|213846290|0|625690|2.03|0|
2025-07-04 04:01:42|usa_2_0197|PRUFIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:43|usa_2_0198|PSEC|84|202503|202503|77|200506|202409|35.07|22.13|0|0|12.69|21.6|0.88|0.44|0.58|0.62|0|0|11.86|19.28|0|0|0|0|0|0|0|0|0|0|107200827|52198000|0|3398128600|1404661416|0|11067886|3.14|0|
2025-07-04 04:01:46|usa_2_0199|QURE|50|202503|202503|4|202106|202206|3.56|2.68|0|0|73.04|35.08|7.95|23.11|0.19|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|290163131|409011000|0|421104700|777812670|0|19540037|14.22|0|
2025-07-04 04:01:49|usa_2_0200|QVCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:50|usa_2_0201|REZI|32|202503|202503|26|201812|202506|24.34|69.47|0|0|0.48|0.47|1.26|1.15|0.65|0.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|372310345|577000000|0|5189232800|3300999390|0|22108583|22.23|0|
2025-07-04 04:01:52|usa_2_0202|SANTAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:53|usa_2_0203|SBBP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:01:54|usa_2_0204|SEDG|44|202503|202503|35|201506|202403|65.18|157.73|0|0|3.83|1.18|7.22|1.88|0.3|1.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522129071|651631000|0|1137936700|1103439165|0|123330456|18.93|0|
2025-07-04 04:01:57|usa_2_0205|SFIX|35|202503|202503|8|201803|202003|88.11|68.76|0|0|1.36|0.4|6.67|2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254770906|234220000|0|274677700|522001200|0|9233686|4|0|
2025-07-04 04:01:59|usa_2_0206|SGYPQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:00|usa_2_0207|SITC|129|202503|202503|126|199312|202506|6.73|1.1|0|0|0.96|3.46|0.32|1.14|1.3|0.58|0|0|6.42|3.2|0|0|0|0|0|0|0|0|0|0|104395753|58155000|0|915307200|590387655|0|12814049|11.31|0|
2025-07-04 04:02:05|usa_2_0208|SLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:05|usa_2_0209|SNAP|37|202503|202503|-173|202603|198200|0|0|0|0|14.87|2.51|12.97|6.02|1.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2839784382|3206890000|0|14310236800|14033162624|0|249387758|8.32|0|
2025-07-04 04:02:08|usa_2_0210|SPLP|57|202503|202503|50|201212|202506|48.16|3.64|0|0|0.5|0.47|0.82|0.67|0|0|0|0|4.59|5.47|0|0|0|0|0|0|0|0|0|0|321285389|341720000|0|563691500|787878475|0|87507|41.15|0|
2025-07-04 04:02:10|usa_2_0211|SSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:11|usa_2_0212|TA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:12|usa_2_0213|TGP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:13|usa_2_0214|TOO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:14|usa_2_0215|TVA|1|202503||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|336250|602500|0|302076700|302400000|0|1193714|10.08|0|
2025-07-04 04:02:16|usa_2_0216|URGN|36|202503|202503|-173|202603|198200|0|0|0|0|35.12|6.96|8.56|17.4|-1.88|-2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128343545|195890000|0|562040400|635743822|0|72519683|13.79|0|
2025-07-04 04:02:18|usa_2_0217|XENE|47|202503|202503|4|201409|201509|38.93|37.14|0|0|44.69|172.01|3.73|3.51|0.17|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|264583267|549629000|0|1918890900|2463784488|0|37715576|32.17|0|
2025-07-04 04:02:20|usa_2_0218|SNAP|37|202503|202503|-173|202603|198200|0|0|0|0|14.87|2.51|12.97|6.02|1.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2839784382|3206890000|0|14310236800|14033162624|0|249387758|8.32|0|
2025-07-04 04:02:22|usa_2_0219|SPOT|33|202503|202503|4|202406|202506|104.22|127.28|0|0|4.23|9.28|23.52|22.74|0.97|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3542944225|8564477300|0|152328879700|159103183170|0|1402811837|775.9|0|
2025-07-04 04:02:24|usa_2_0220|SINA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:25|usa_2_0221|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0|0|1.46|1.56|17.44|330.79|-4.34|60.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2252226500|7158680000|0|35504342600|34247985444|0|463334068|147.78|0|
2025-07-04 04:02:28|usa_2_0222|ZM|29|202503|202503|25|201903|202506|4194.22|23.61|0|0|25.2|5.26|21.68|2.67|-2|-2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4529170308|7792823000|0|15681845300|23848646773|0|224245027|78.61|0|
2025-07-04 04:02:30|usa_2_0223|PTON|27|202503|202503|3|202009|202106|217.8|151.42|0|0|4.04|1|17.66|119.92|1.46|-3.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1189991667|914300000|0|3211307800|2624640817|0|100659413|6.59|0|
2025-07-04 04:02:33|usa_2_0224|WORK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:34|usa_2_0225|PINS|29|202503|202503|16|202106|202506|131.81|13.04|0|0|10.97|6.61|8.64|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2154755538|2615223000|0|21567383100|24166962694|0|384277273|35.74|0|
2025-07-04 04:02:36|usa_2_0226|CRWD|29|202503|202503|4|202312|202412|611.27|778.18|0|0|30.83|30.83|33.7|37.13|0.51|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2257074231|4614153000|0|119822371000|128024036000|0|2055299915|514|0|
2025-07-04 04:02:38|usa_2_0227|MDB|35|202503|202503|-173|202603|198200|0|0|0|0|19.04|7.76|74.45|5.7|-108.87|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1259464121|2453938000|0|14250916300|17273902962|0|568157265|211.39|0|
2025-07-04 04:02:40|usa_2_0228|SHOP|45|202503|202503|19|202009|202506|273.82|92.37|0|0|22.13|15.86|13.48|13.43|0.1|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3345721048|5514000000|0|143851322600|148411756296|0|1430923541|114.42|0|
2025-07-04 04:02:42|usa_2_0229|NET|27|202503|202503|-173|202603|198200|0|0|0|0|31.9|36.15|32.03|45.32|1.34|0.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1331280320|1914874000|0|63992013900|64603401470|0|657112512|186.43|0|
2025-07-04 04:02:45|usa_2_0230|LVGO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:02:46|usa_2_0231|MRNA|30|202503|202503|10|202103|202309|39.25|38.11|0|0|92.09|3.32|6.54|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5770231607|5975000000|0|4389680200|10361485680|0|327884848|26.8|0|
2025-07-04 04:02:48|usa_2_0232|CODX|37|202503|202503|10|202006|202212|16.47|5.36|0|0|263.77|2.34|12.86|0.18|2.13|-1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36992138|21478900|0|-12528300|8812808|0|161919|0.2625|0|
2025-07-04 04:02:50|usa_2_0233|ALT|79|202503|202503|1|200606|200609|122.79|117.34|0|0|868.11|27832.02|4.22|4.1|0.23|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57628222|149826000|0|409001200|559565345|0|21894879|7.19|0|
2025-07-04 04:02:54|usa_2_0234|ADPT|29|202503|202503|-173|202603|198200|0|0|0|0|22.74|8.31|5.78|8.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|442202500|193424000|0|1424286900|1617912855|0|15399254|10.65|0|
2025-07-04 04:02:56|usa_2_0235|BNTX|27|202503|202503|14|202012|202406|134.12|171.13|0|0|22.41|8.52|6.56|1.23|0.06|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8424927368|15271459800|0|10308815400|25263152586|0|116699338|105.09|0|
2025-07-04 04:02:58|usa_2_0236|VIR|27|202503|202503|5|202112|202303|5.29|6.04|0|0|595.87|50.41|3.67|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1091193920|801662000|0|-73147700|727595699|0|7442476|5.27|0|
2025-07-04 04:03:00|usa_2_0237|GHG|30|202412|202412|29|201803|202506|26.72|12.8|0|0|6.27|1.11|3.48|1.04|0.12|0.18|0|0|6.86|4.9|0|0|0|0|0|0|0|0|0|0|188884685|204139900|0|43316600|207668365|0|31572|2.0455|0|
2025-07-04 04:03:02|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|0|0|3.51|2.09|2.87|2.24|0.34|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|807731279|1021176000|0|8117965100|7581342800|0|147734684|81.59|0|
2025-07-04 04:03:05|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|0|0|2.14|0.71|18.3|1.7|-6.01|0.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102404786|93167000|0|129593000|158520564|0|1236730|3.195|0|
2025-07-04 04:03:08|russ2000_0003|ULTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:03:09|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|0|0|19.75|7.91|21.42|13.84|0.56|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|863858016|2701400000|0|33968963700|34227063675|0|276724672|87.29|0|
2025-07-04 04:03:12|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0|0|0.75|0.72|3.94|1.94|1.19|1.33|0|0|1.8|3.08|0|0|0|0|0|0|0|0|0|0|309759722|287500000|0|5824951000|3632969080|0|53481867|55.24|0|
2025-07-04 04:03:18|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0|0|0.44|0.09|2.43|0.7|0.41|0.33|0|0|3.51|3.54|0|0|0|0|0|0|0|0|0|0|460862097|185000000|0|622393900|545243433|0|8246983|18.13|0|
2025-07-04 04:03:22|russ2000_0007|JBLU|92|202503|202503|83|200212|202309|125.1|57.5|0|0|0.94|0.16|1.72|0.61|1.31|3.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1207149065|3502000000|0|6485031400|1513031373|0|105167594|4.27|0|
2025-07-04 04:03:25|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|0|0|0.51|0.76|2.04|2.06|2.77|1.81|0|0|1.72|1.99|0|0|0|0|0|0|0|0|0|0|60167129|129000000|0|11980351400|6357963101|0|67530785|21.07|0|
2025-07-04 04:03:30|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|0|0|1.5|0.77|3.58|2.26|0.19|0.9|0|0|0.93|1.79|0|0|0|0|0|0|0|0|0|0|114526330|108059000|0|5340469900|3955699800|0|29510550|70.2|0|
2025-07-04 04:03:34|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|0|0|7.95|5.93|4.88|3.68|0.04|0.02|0|0|1.03|0.99|0|0|0|0|0|0|0|0|0|0|193845292|200447000|0|5124224500|5324671456|0|52285213|31.72|0|
2025-07-04 04:03:39|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|0|0|4.32|3.47|2.67|2.96|0.93|1.01|0|0|0.92|1.23|0|0|0|0|0|0|0|0|0|0|221470043|515000000|0|26603250800|20024928000|0|89444911|81.27|0|
2025-07-04 04:03:42|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|0|0|4.22|2.24|5.2|5.94|1.6|6.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|804766272|4438800000|0|6093887800|5030013026|0|74938710|146.89|0|
2025-07-04 04:03:45|russ2000_0014|ISBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:03:46|russ2000_0016|CY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:03:47|russ2000_0017|TYL|148|202503|202503|142|198912|202506|70.74|85.81|0|0|7.57|11.36|4.76|7.28|0.35|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92225231|807403000|0|25356298700|25558933068|0|157934394|592.84|0|
2025-07-04 04:03:53|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|0|0|2.68|4.28|3.51|3.51|0.37|0.31|0|0|1.18|0.95|0|0|0|0|0|0|0|0|0|0|124938231|171701000|0|25515345900|23613866220|0|142579498|240.22|0|
2025-07-04 04:03:58|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|0|0|4.98|4.21|1.71|1.43|1.19|1.38|0|0|6.08|6.34|0|0|0|0|0|0|0|0|0|0|23949643|20107000|0|6816564400|3351831554|0|28915481|31.09|0|
2025-07-04 04:04:02|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.48|0|0|1.17|1.96|3.08|3.93|1.04|0.96|0|0|0.47|0.16|0|0|0|0|0|0|0|0|0|0|250418087|258997000|0|5675428700|4820651940|0|29740290|121.62|0|
2025-07-04 04:04:07|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|0|0|2.48|0.82|1.12|0.6|0.77|0.99|0|0|4.56|7.44|0|0|0|0|0|0|0|0|0|0|425925383|347526000|0|3375403000|1092352254|0|12962486|7.19|0|
2025-07-04 04:04:10|russ2000_0023|HEI|165|202503|202503|126|199312|202506|36.65|75.76|0|0|4.04|11.02|4.49|11.37|0.3|0.57|0|0|0.27|0.07|0|0|0|0|0|0|0|0|0|0|47735053|242309000|0|46906272400|45102065760|0|168221126|324.27|0|
2025-07-04 04:04:15|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|0|0|6.56|11.64|17.28|46.15|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|116517782|205873000|0|11783518100|11989351556|0|175365024|197.47|0|
2025-07-04 04:04:19|russ2000_0027|WST|164|202503|202503|138|199012|202506|38.6|33.88|0|0|2.84|5.54|3.85|5.86|0.45|0.08|0|0|1.22|0.38|0|0|0|0|0|0|0|0|0|0|170831973|404200000|0|15518173500|15709840000|0|141024820|218.8|0|
2025-07-04 04:04:25|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.24|26.14|0|0|1.62|1.5|7.4|1.44|-96.61|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|279771160|181319000|0|1960675000|1291415880|0|44059644|21.435|0|
2025-07-04 04:04:29|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|0|0|1.86|4.07|3.15|2.34|0.45|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|170447059|461500000|0|26515988000|24002645658|0|184595300|512.31|0|
2025-07-04 04:04:33|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0|0|0.79|1|1.27|1.24|0.25|0.45|0|0|2.74|3.67|0|0|0|0|0|0|0|0|0|0|1322215859|2107900000|0|6431640000|6335448000|0|72151540|61.39|0|
2025-07-04 04:04:37|russ2000_0034|AZPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:04:38|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|20.97|0|0|2.51|2.08|3.84|6.8|1.19|3.01|0|0|2.38|5.41|0|0|0|0|0|0|0|0|0|0|238703823|467034000|0|8681147800|6123058620|0|152504917|163.99|0|
2025-07-04 04:04:43|russ2000_0036|WCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:04:44|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|0|0|7.6|8.98|2.57|3.41|0.91|1.18|0|0|4.37|4.78|0|0|0|0|0|0|0|0|0|0|15901207|10751000|0|13095812000|9686608500|0|74342547|42.5|0|
2025-07-04 04:04:48|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|0|0|5.98|5.63|1.72|0.85|0.21|0.43|0|0|2.68|3.39|0|0|0|0|0|0|0|0|0|0|595455056|2030482000|0|4428752600|6690935968|0|47503303|70.24|0|
2025-07-04 04:04:52|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|0|0|1.08|0.28|5.36|171.94|1.46|-1.76|0|0|2.13|8.64|0|0|0|0|0|0|0|0|0|0|42617978|15780000|0|2089660800|384569304|0|19916822|20.37|0|
2025-07-04 04:04:57|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|0|0|0.83|0.3|1.58|0.65|0.84|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|75558198|16400000|0|2458315000|1049832000|0|12235739|20.83|0|
2025-07-04 04:05:00|russ2000_0042|NBIX|115|202503|202503|113|199703|202506|190.72|43.45|0|0|24.89|5.49|9.27|4.94|0.5|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|348710948|943500000|0|11580622000|12435542358|0|119454125|125.69|0|
2025-07-04 04:05:04|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|0|0|6.78|2.62|2.17|1.06|0.42|0.36|0|0|1.9|3.76|0|0|0|0|0|0|0|0|0|0|330793963|1816000000|0|56077610800|42762803915|0|379670192|148.85|0|
2025-07-04 04:05:07|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|0|0|1.56|5.81|2.08|7.2|0.39|0.37|0|0|1.17|0.18|0|0|0|0|0|0|0|0|0|0|120201708|226459000|0|19145277500|18431086155|0|187351450|488.55|0|
2025-07-04 04:05:12|russ2000_0046|SEMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|127738|26.5048|0|
2025-07-04 04:05:14|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|0|0|0.69|0.93|0.75|1.51|0.87|1.74|0|0|1.83|1.73|0|0|0|0|0|0|0|0|0|0|12567805882|8839700000|0|-707143500|3742025494|0|25431972|37.46|0|
2025-07-04 04:05:17|russ2000_0048|DAN|163|202503|202503|65|200803|202406|25.74|134.67|0|0|0.34|0.25|1.91|1.81|1.47|2.01|0|0|1.91|2.34|0|0|0|0|0|0|0|0|0|0|529926277|507000000|0|5012684600|2490460758|0|31288021|17.09|0|
2025-07-04 04:05:23|russ2000_0050|SF|164|202500|202500|142|198912|202506|41.57|20.87|0|0|1.17|2.43|1.44|2.31|1.03|0.12|0|0|1.25|1.61|0|0|0|0|0|0|0|0|0|0|1245797438|3032092000|0|9357432500|11251939900|0|70435086|109.16|0|
2025-07-04 04:05:30|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.84|575.85|0|0|10.32|17.13|7.23|14.23|0.29|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|674550362|920437000|0|18927873800|19393499334|0|259048810|230.34|0|
2025-07-04 04:05:34|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0|0|0.33|0.04|2.5|0.87|0.84|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19667054|52000000|0|3310429100|1406829000|0|29938822|23.215|0|
2025-07-04 04:05:38|russ2000_0054|TEN|93|202503|202503|90|200212|202506|11.58|4.35|0|0|1.14|0.77|0.61|0.36|1.25|0.98|0|0|5.22|7.7|0|0|0|0|0|0|0|0|0|0|208307165|349578000|0|1981274900|578148644|0|7366287|19.19|0|
2025-07-04 04:05:42|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|0|0|3.83|5.93|1.83|1.3|0.37|0.13|0|0|1.21|1.87|0|0|0|0|0|0|0|0|0|0|3097653465|6092021000|0|968572500|6687000960|0|54363396|27.84|0|
2025-07-04 04:05:47|russ2000_0056|POL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:05:48|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|0|0|1.32|0.34|6.21|1.14|-19.35|2.4|0|0|4.3|7.54|0|0|0|0|0|0|0|0|0|0|78576565|30316000|0|2173883800|711813400|0|6532759|15.91|0|
2025-07-04 04:05:54|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.31|0|0|0.45|1.21|2.75|5.48|0.69|0.72|0|0|0.77|0.39|0|0|0|0|0|0|0|0|0|0|89653787|326662000|0|21178399500|19189832318|0|235672657|516.98|0|
2025-07-04 04:05:59|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|0|0|7.74|6.84|1.42|1.91|1|1.2|0|0|7.42|5.94|0|0|0|0|0|0|0|0|0|0|85614843|20572000|0|7193399900|4431628464|0|42326686|58.26|0|
2025-07-04 04:06:03|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|0|0|12.35|10.3|8.37|6.12|0|0|0|0|0.91|1.35|0|0|0|0|0|0|0|0|0|0|245652732|555080000|0|7687043600|8257398336|0|119090914|219.78|0|
2025-07-04 04:06:07|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.5|0|0|1.15|0.37|3.86|1.21|0.23|0.07|0|0|2.73|4.86|0|0|0|0|0|0|0|0|0|0|336396571|87853000|0|1808542100|1782780573|0|88225771|10.29|0|
2025-07-04 04:06:12|russ2000_0063|SXT|165|202503|202503|139|199009|202506|23.7|31.75|0|0|1.67|2.67|3.11|3.82|0.7|0.64|0|0|2.25|1.66|0|0|0|0|0|0|0|0|0|0|14919953|32574000|0|4852337500|4182942456|0|30805191|98.52|0|
2025-07-04 04:06:18|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|0|0|2.52|1.91|1.33|0.96|0.88|0.41|0|0|6.17|4.14|0|0|0|0|0|0|0|0|0|0|263148446|72334000|0|2780548300|1743214650|0|22314611|8.7|0|
2025-07-04 04:06:21|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|0|0|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|180555862|187464000|0|9107912000|8033902370|0|120341869|135.98|0|
2025-07-04 04:06:25|russ2000_0068|AKRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:06:26|russ2000_0069|BLUE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:06:27|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|0|0|3.37|4.31|1.47|1.07|0.45|0.52|0|0|0.79|2.74|0|0|0|0|0|0|0|0|0|0|2519154071|5526929000|0|1747935700|5086758808|0|48294891|36.02|0|
2025-07-04 04:06:31|russ2000_0072|JCOM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:06:32|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|0|0|1.85|4.45|2.71|6.18|0.46|0.39|0|0|1.34|0.45|0|0|0|0|0|0|0|0|0|0|87115851|364141000|0|14702533300|14602462200|0|130716464|245.09|0|
2025-07-04 04:06:37|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|0|0|0.92|0.82|2.37|4.72|0.72|2.29|0|0|1.28|2.21|0|0|0|0|0|0|0|0|0|0|99536324|106500000|0|2079777300|1465277328|0|22369901|18.08|0|
2025-07-04 04:06:43|russ2000_0077|WBS|153|202503|202503|133|199203|202506|15.34|12.09|0|0|2.82|3.36|1.31|0.98|1.58|0.41|0|0|2.56|2.98|0|0|0|0|0|0|0|0|0|0|1091136931|2518282000|0|10331031200|9205248780|0|74617414|54.6|0|
2025-07-04 04:06:48|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|0|0|2.55|2.44|22.21|1.76|0.44|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|349064957|421400000|0|2853501100|2460292268|0|28197962|63.32|0|
2025-07-04 04:06:52|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|0|0|3.32|0.87|1.11|0.43|0.6|0.85|0|0|2.85|0.42|0|0|0|0|0|0|0|0|0|0|118418902|208070000|0|3257227500|1124827584|0|22162013|9.51|0|
2025-07-04 04:06:55|russ2000_0083|WSO|163|202500|202500|131|199209|202506|23.78|35.56|0|0|0.87|2.27|3.31|6.95|0.42|0.01|0|0|2.13|2.43|0|0|0|0|0|0|0|0|0|0|54247511|431823000|0|18486603600|18498720200|0|147877614|457|0|
2025-07-04 04:07:01|russ2000_0084|BERY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:07:02|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|0|0|2.08|3.41|1.57|1.86|0.97|1.03|0|0|3.64|2.95|0|0|0|0|0|0|0|0|0|0|103002496|634495000|0|9002197100|6236632090|0|59330625|115.45|0|
2025-07-04 04:07:08|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|0|0|1.4|2.11|9.41|9.13|1.19|0.83|0|0|1.36|1.61|0|0|0|0|0|0|0|0|0|0|25641294|71644000|0|11800413100|10976991060|0|200650081|291.48|0|
2025-07-04 04:07:12|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|0|0|7.35|2.85|1.27|0.57|0.98|1.99|0|0|8.12|7.11|0|0|0|0|0|0|0|0|0|0|236144210|673482000|0|11460524000|2702677500|0|38042296|4.5|0|
2025-07-04 04:07:15|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|0|0|1.14|1.32|2.76|2.45|1.61|1.25|0|0|9.98|26.68|0|0|0|0|0|0|0|0|0|0|79262379|64822000|0|4907801100|3381869330|0|63000368|23.95|0|
2025-07-04 04:07:19|russ2000_0089|SUI|128|202503|202503|126|199312|202506|143.73|204.02|0|0|5.11|5.41|6.22|2.33|4.22|1.06|0|0|5.82|2.94|0|0|0|0|0|0|0|0|0|0|74905773|97400000|0|23452094800|16138656716|0|102351875|126.49|0|
2025-07-04 04:07:24|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|0|0|4005.6|3.8|7.18|4.97|-0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271807263|681577000|0|3069003200|3795204360|0|56827199|22.71|0|
2025-07-04 04:07:27|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|0|0|2.1|0.63|2.46|0.65|1.14|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87174127|91236000|0|4224196700|2050917334|0|43909642|22.69|0|
2025-07-04 04:07:30|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|0|0|0.73|1.59|1.61|3.11|1.09|0.64|0|0|1.4|0.63|0|0|0|0|0|0|0|0|0|0|83390782|62124000|0|6809594500|5704898280|0|35855164|180.97|0|
2025-07-04 04:07:36|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|0|0|0.91|0.95|2.05|1.7|0.63|0.58|0|0|0.95|1.15|0|0|0|0|0|0|0|0|0|0|251985430|343131000|0|4012993000|3240671004|0|44672799|83.97|0|
2025-07-04 04:07:39|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|0|0|4.53|24.7|7.62|90.9|0.5|-2.25|0|0|0.21|0.05|0|0|0|0|0|0|0|0|0|0|125548192|146641000|0|46877191900|44514116328|0|632773092|1827.96|0|
2025-07-04 04:07:45|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|0|0|8.55|1.66|9.67|1.43|0.81|0.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254731164|493626000|0|1229771700|1139497308|0|19393160|24.62|0|
2025-07-04 04:07:48|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0|0|0.4|1.5|2.25|7.36|0.4|0.08|0|0|0.46|0.21|0|0|0|0|0|0|0|0|0|0|325311624|576702000|0|21384241700|24246938123|0|240153557|534.89|0|
2025-07-04 04:07:52|russ2000_0098|UMPQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:07:53|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|0|0|2.5|1.17|5.02|3.32|0.63|1.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|570712124|2093900000|0|4515814900|4384147686|0|45169061|101.38|0|
2025-07-04 04:07:57|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|0|0|2.38|0.35|13.75|28.22|0.68|-2.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119860850|182997000|0|2568472600|1143080352|0|10184630|45.96|0|
2025-07-04 04:08:01|russ2000_0101|LTM|109|202503|202503|106|199812|202506|448.22|12.14|0|0|13.43|0.95|250.76|12.93|2.71|3.25|0|0|1.72|3.94|0|0|0|0|0|0|0|0|0|0|1038981357|2206366000|0|12130503200|12282176096|0|35079359|40.64|0|
2025-07-04 04:08:05|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|0|0|24.88|1.46|81.93|0.78|0.78|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73583077|435999000|0|1026280100|886520976|0|4339587|1.32|0|
2025-07-04 04:08:09|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.27|0|0|1.46|1.24|1.39|1.15|1.02|1.23|0|0|3.75|5.03|0|0|0|0|0|0|0|0|0|0|78290000|11000000|0|9129045700|4408602858|0|41233422|40.26|0|
2025-07-04 04:08:13|russ2000_0107|RH|90|202503|202503|51|201209|202506|77.8|49.21|0|0|2.01|1.26|41.66|8.49|-0.41|-23.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|228862294|46084000|0|6401302500|3872007750|0|311930040|206.7|0|
2025-07-04 04:08:17|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.09|0|0|0.93|1.05|2.33|2.08|0.22|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|471664619|1100705000|0|9401145800|9439993470|0|364781516|63.1|0|
2025-07-04 04:08:20|russ2000_0110|CLNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:08:21|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.2|0|0|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73270632|189322000|0|3944544500|606279080|0|8865956|15.29|0|
2025-07-04 04:08:25|russ2000_0112|CRZO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:08:26|russ2000_0116|ABMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:08:27|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|42.78|0|0|2.47|1.42|1.18|1|0.68|0.7|0|0|4.8|4.86|0|0|0|0|0|0|0|0|0|0|98274746|100621000|0|2589720200|1577133498|0|21071573|7.62|0|
2025-07-04 04:08:30|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|0|0|113.4|192.78|5.13|2.08|0.08|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|111311849|673291000|0|794684800|1459788558|0|27421137|21.99|0|
2025-07-04 04:08:36|russ2000_0119|IDTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:08:37|russ2000_0120|CBRL|165|202503|202503|142|198912|202506|29.41|25.96|0|0|1.39|0.43|4.71|3.18|1.21|1.04|0|0|2.33|1.49|0|0|0|0|0|0|0|0|0|0|69117718|9814000|0|1992193300|1491220990|0|80657813|66.97|0|
2025-07-04 04:08:42|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.69|0|0|0.8|1.11|1.47|1.51|1.53|1.41|0|0|3.96|3.33|0|0|0|0|0|0|0|0|0|0|69042680|406295000|0|10132236000|5349436973|0|37326234|74.39|0|
2025-07-04 04:08:47|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.06|0|0|2.17|2.86|2.51|3.91|0.69|0.83|0|0|1.06|1.44|0|0|0|0|0|0|0|0|0|0|1849518708|1728115000|0|8976927100|8869209908|0|42335818|268.58|0|
2025-07-04 04:08:50|russ2000_0125|HMHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:08:51|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|0|0|1.94|0.37|2.55|0.38|0.53|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|225648287|1612105000|0|7206281400|1901071840|0|65549877|14.6|0|
2025-07-04 04:08:55|russ2000_0128|NJR|164|202503|202503|139|199009|202506|19.44|10.75|0|0|0.91|2.16|2.24|1.79|1.08|1.31|0|0|4.35|4.02|0|0|0|0|0|0|0|0|0|0|20276158|83708000|0|7658507100|4495562532|0|27724588|44.82|0|
2025-07-04 04:09:00|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.55|0|0|4.51|4.69|1.68|0.97|0.72|0.1|0|0|3.93|4.06|0|0|0|0|0|0|0|0|0|0|1453820532|2863752000|0|2862102200|5198371564|0|27248820|36.43|0|
2025-07-04 04:09:05|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.47|0|0|10.43|9.39|8.88|2.32|1.06|0.89|0|0|7.39|5.09|0|0|0|0|0|0|0|0|0|0|54833829|135004000|0|4508038400|3274162244|0|22963176|70.12|0|
2025-07-04 04:09:11|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.9|0|0|2.57|2.67|17.94|11.71|4.36|6.35|0|0|3.93|4.44|0|0|0|0|0|0|0|0|0|0|124485804|413858000|0|9606643100|5920278936|0|77353958|98.67|0|
2025-07-04 04:09:15|russ2000_0136|MDSO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:09:15|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.12|0|0|0.87|0.94|3.46|2.85|0.4|0.5|0|0|2.32|2.7|0|0|0|0|0|0|0|0|0|0|46271163|27500000|0|2666961800|2289461786|0|14538480|49.18|0|
2025-07-04 04:09:22|russ2000_0139|BID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:09:23|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|0|0|8.05|4.45|1.65|1.05|0.79|0.93|0|0|6.73|8.17|0|0|0|0|0|0|0|0|0|0|16359758|25722000|0|10226046500|5566799732|0|56101739|15.86|0|
2025-07-04 04:09:27|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.7|0|0|0.83|0.92|1.21|1.61|1.67|1.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|647312281|617600000|0|12508720600|6074998958|0|61610745|109.03|0|
2025-07-04 04:09:31|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.92|0|0|0.65|0.36|1.9|1.15|0.91|1.51|0|0|4.1|3.98|0|0|0|0|0|0|0|0|0|0|149822667|174000000|0|5206976200|2313076213|0|36562566|20.09|0|
2025-07-04 04:09:35|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.29|29.79|0|0|1.79|2.35|4.65|9.28|0.15|0.05|0|0|1.76|1.37|0|0|0|0|0|0|0|0|0|0|118768120|221085000|0|12227441000|12449271480|0|195589972|187.41|0|
2025-07-04 04:09:39|russ2000_0145|INFN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:09:40|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.56|0|0|2.75|2.83|4.33|3.15|2.86|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102244886|230057000|0|5293267200|4833097203|0|31616471|45.91|0|
2025-07-04 04:09:44|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.42|13.24|0|0|1.89|2.07|1.46|1.1|1.29|1.08|0|0|4.12|5.15|0|0|0|0|0|0|0|0|0|0|23514613|56025000|0|6264468800|3120832305|0|22265823|50.85|0|
2025-07-04 04:09:50|russ2000_0149|FCNCA|141|202503|202503|126|199312|202506|13.24|10.93|0|0|2.36|2.82|1.26|1.16|0.78|1.7|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|6801333022|35056000000|0|28599495400|26245849403|0|160450952|1956.47|0|
2025-07-04 04:09:55|russ2000_0150|MTX|137|202503|202503|125|199312|202503|19.16|12.26|0|0|1.32|0.85|1.72|1.06|0.43|0.62|0|0|0.32|0.78|0|0|0|0|0|0|0|0|0|0|174943412|312200000|0|2401808900|1752332907|0|14644427|55.07|0|
2025-07-04 04:09:59|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.71|0|0|1.55|0.82|4.22|8.71|0.48|1.85|0|0|2.24|1.8|0|0|0|0|0|0|0|0|0|0|59954276|135411000|0|3463079700|3098468074|0|81122535|62.66|0|
2025-07-04 04:10:04|russ2000_0152|CTB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:05|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.41|24.16|0|0|4.21|2.04|6.18|2.69|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|758109069|1173639000|0|8638755900|9233435560|0|148211827|163.06|0|
2025-07-04 04:10:09|russ2000_0154|PLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:10|russ2000_0155|NRZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:11|russ2000_0156|BXS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:12|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.68|11.71|0|0|0.22|0.28|2.31|1.33|2.86|1.27|0|0|6.63|9.1|0|0|0|0|0|0|0|0|0|0|58199086|131200000|0|9132119100|4671419104|0|32436579|237.62|0|
2025-07-04 04:10:15|russ2000_0158|THOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:16|russ2000_0160|PDCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:17|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.37|36.09|0|0|0.9|1.09|2.33|1.37|1.77|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62992424|81471000|0|10035465900|6000453816|0|105807174|37.94|0|
2025-07-04 04:10:22|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.6|45.02|0|0|3.91|3.8|1.71|1.14|0.98|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2292322910|4082572000|0|1202905800|3492829661|0|30590429|75.89|0|
2025-07-04 04:10:26|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|0|0|1.61|0.35|3.86|0.82|1.22|1.81|0|0|1.89|4.37|0|0|0|0|0|0|0|0|0|0|468953500|878598000|0|2052044000|918122040|0|20910943|50.22|0|
2025-07-04 04:10:29|russ2000_0166|PFPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:30|russ2000_0167|WETF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:10:31|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.4|10.65|0|0|0.26|0.24|1.83|1.28|2.22|1.97|0|0|1.75|0.64|0|0|0|0|0|0|0|0|0|0|83164983|430300000|0|21732284100|8875342168|0|82150932|337.82|0|
2025-07-04 04:10:35|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.74|0|0|2.29|3.51|2.84|2.28|1.45|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33943841|97884000|0|4840236800|4005278100|0|26118020|80.9|0|
2025-07-04 04:10:39|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.36|11.4|0|0|2.6|3.15|1.06|0.82|1.04|0.57|0|0|4.45|3.29|0|0|0|0|0|0|0|0|0|0|1414452582|5482000000|0|3439977300|5239538784|0|40045010|14.58|0|
2025-07-04 04:10:45|russ2000_0172|HELE|165|202412|202412|126|199309|202503|17.22|5.31|0|0|1.37|0.39|1.95|0.43|0.4|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34160401|18867000|0|1629669700|0|0|0||0|
2025-07-04 04:10:52|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.92|0|0|4.54|4.18|1.61|1.1|0.38|0.08|0|0|2.13|3.04|0|0|0|0|0|0|0|0|0|0|927672667|1966068000|0|1457890500|3188679891|0|20305251|45.53|0|
2025-07-04 04:10:57|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.91|0|0|2.99|3.26|1.5|1.33|0.81|0.64|0|0|0.95|1.58|0|0|0|0|0|0|0|0|0|0|2367172579|8835704000|0|4107318600|8296654814|0|43737119|123.98|0|
2025-07-04 04:11:01|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0|0|0.2|0.11|1.81|8.51|1.58|19.53|0|0|4.32|4.91|0|0|0|0|0|0|0|0|0|0|512277241|623800000|0|3948020600|1260549675|0|37117197|20.79|0|
2025-07-04 04:11:04|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.08|0|0|4.03|2.43|1.38|1.28|0.85|0.67|0|0|3.88|4.48|0|0|0|0|0|0|0|0|0|0|104425600|92000000|0|6059947900|3713740666|0|24128897|64.07|0|
2025-07-04 04:11:10|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|0|0|6.21|6.97|4.78|4.31|0.19|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|464976931|424805000|0|4398442000|4785221280|0|54079779|147.36|0|
2025-07-04 04:11:14|russ2000_0178|WAL|81|202503|202503|78|200512|202506|16.06|10.41|0|0|5.95|2.5|1.84|1.3|0.56|0.73|0|0|1.99|1.94|0|0|0|0|0|0|0|0|0|0|2898264543|7011000000|0|6999790400|8611799280|0|59189167|77.98|0|
2025-07-04 04:11:18|russ2000_0179|GIII|145|202503|202503|126|199312|202506|28.05|5.38|0|0|0.43|0.34|1.3|0.6|0.49|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|65607942|257785000|0|772147400|1006152560|0|22454937|23.24|0|
2025-07-04 04:11:24|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|0|0|3.91|2.83|10.75|94.21|1.6|36.34|0|0|1.26|0.83|0|0|0|0|0|0|0|0|0|0|26630812|37243000|0|4293960200|3125355626|0|16713032|64.42|0|
2025-07-04 04:11:28|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.31|0|0|1.83|1.8|1.7|1.13|1.25|1.19|0|0|4.31|4.73|0|0|0|0|0|0|0|0|0|0|60652848|6600000|0|8454677300|4067816610|0|29802439|56.1|0|
2025-07-04 04:11:32|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|169.45|113|0|0|4.67|2.78|7.78|4.14|-0.11|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|888373482|1253948000|0|11527927700|11501635392|0|206083874|81.36|0|
2025-07-04 04:11:37|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.35|15.19|0|0|1.04|2.08|1.77|3.54|0.49|0.21|0|0|3.02|1.26|0|0|0|0|0|0|0|0|0|0|400318667|256000000|0|6075966700|6019300000|0|79660818|85.99|0|
2025-07-04 04:11:43|russ2000_0184|WAFD|165|202503|202503|143|198909|202506|13.55|11.05|0|0|5.42|3.24|1.46|0.86|1.36|0.93|0|0|2.96|3.62|0|0|0|0|0|0|0|0|0|0|1241807451|3351123000|0|2110850000|2364614736|0|13926832|29.28|0|
2025-07-04 04:11:48|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91|0|0|6.66|5.29|1.58|1.05|0.63|0.63|0|0|5.7|4.26|0|0|0|0|0|0|0|0|0|0|32027202|5330000|0|8081120400|5042289252|0|51287602|30.03|0|
2025-07-04 04:11:55|russ2000_0187|XPO|93|202503|202503|87|200309|202506|23.03|38.75|0|0|0.41|1.89|1.75|9.07|1.06|2.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|301155760|212000000|0|18062782900|14875446520|0|185835878|126.29|0|
2025-07-04 04:11:59|russ2000_0188|CLVS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:12:00|russ2000_0189|FR|124|202503|202503|121|199503|202506|24.19|24.33|0|0|6.43|9.31|1.81|2.4|1.27|0.9|0|0|7.11|3.08|0|0|0|0|0|0|0|0|0|0|35765758|35738000|0|8809281600|6372156911|0|59106545|48.13|0|
2025-07-04 04:12:04|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|23.76|0|0|2.17|3.85|2.37|4.13|0.17|0.06|0|0|2.19|0.83|0|0|0|0|0|0|0|0|0|0|1024562511|1249509000|0|5563686000|6627824394|0|31242218|72.22|0|
2025-07-04 04:12:10|russ2000_0192|BRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:12:11|russ2000_0194|HCSG|163|202503|202503|126|199312|202506|30.57|25.93|0|0|1.04|0.61|3.8|2.04|0.08|0.05|0|0|2.78|7.96|0|0|0|0|0|0|0|0|0|0|66725218|114813000|0|943965100|1095927480|0|10104045|15.03|0|
2025-07-04 04:12:18|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.31|118.44|0|0|6.02|5.75|1.75|1.08|1.67|0.71|0|0|5.62|4|0|0|0|0|0|0|0|0|0|0|64896316|48523000|0|4499886900|2431851063|0|27487715|18.57|0|
2025-07-04 04:12:22|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.47|17.79|0|0|2.09|1.89|1.69|1.44|0.98|1.01|0|0|2.79|3.61|0|0|0|0|0|0|0|0|0|0|45779571|19305000|0|7790150400|4413178924|0|50452956|73.64|0|
2025-07-04 04:12:24|russ2000_0198|SHOO|127|202503|202503|121|199503|202506|34.82|9.96|0|0|2.08|0.73|5.23|1.92|0.07|0.06|0|0|1.95|3.6|0|0|0|0|0|0|0|0|0|0|103266048|147242000|0|1559518500|1740348500|0|33602141|23.98|0|
2025-07-04 04:12:29|russ2000_0200|B|157|202503|202503|138|199012|202506|43.87|15.65|0|0|5.26|2.73|2.11|1.45|0.4|0.19|0|0|1.14|1.92|0|0|0|0|0|0|0|0|0|0|2039459785|4104000000|0|45295393500|35799117642|0|325950260|20.82|0|
2025-07-04 04:12:34|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.27|100.89|0|0|4.55|7.73|10.38|23.34|0.28|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|296934372|302103000|0|7363303800|7665406784|0|86869141|172.16|0|
2025-07-04 04:12:37|russ2000_0202|FNSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:12:38|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.12|32.64|0|0|2.3|1.12|5.08|2.45|0.05|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72619168|152454000|0|2040967300|2129725815|0|42741052|190.81|0|
2025-07-04 04:12:42|russ2000_0204|SNX|90|202503|202503|86|200309|202503|8.28|15.16|0|0|0.11|0.18|0.91|1.3|0.48|0.49|0|0|1|1.38|0|0|0|0|0|0|0|0|0|0|380591348|767099000|0|14267045600|0|0|0||0|
2025-07-04 04:12:46|russ2000_0206|FUL|166|202503|202503|162|198409|202503|22.63|30.17|0|0|0.74|0.89|1.95|1.7|0.75|1.13|0|0|1.39|1.62|0|0|0|0|0|0|0|0|0|0|74586333|96785000|0|5028575300|0|0|0||0|
2025-07-04 04:12:52|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|7.09|0|0|0.82|0.7|1.22|0.87|0.61|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|363804580|812937000|0|3062708500|2891463111|0|29340773|31.89|0|
2025-07-04 04:12:55|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|51.01|51.73|0|0|2.16|2.48|3.05|2.25|0.41|0.33|0|0|0.97|1.3|0|0|0|0|0|0|0|0|0|0|197860008|619671000|0|5520951200|5603541258|0|38464608|226.73|0|
2025-07-04 04:13:00|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.44|0|0|1.36|0.26|3.62|2.18|1.78|9.61|0|0|5.76|7.3|0|0|0|0|0|0|0|0|0|0|262723730|631000000|0|4432606700|960922566|0|7069723|13.82|0|
2025-07-04 04:13:05|russ2000_0214|VLY|164|202503|202503|141|199003|202506|20.86|12.94|0|0|6.12|2.54|3.11|0.7|1.32|0.4|0|0|4.44|4.93|0|0|0|0|0|0|0|0|0|0|766994594|1578086000|0|6742214900|5001050933|0|86382220|8.93|0|
2025-07-04 04:13:10|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|0|0|7.87|8.86|4.99|4.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|274856815|259387000|0|2547578100|2852738736|0|86492591|67.26|0|
2025-07-04 04:13:13|russ2000_0216|HAE|140|202503|202503|126|199312|202506|60.55|22.07|0|0|2.79|2.72|3.5|4.16|0.38|1.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128699779|306763000|0|4332495000|3597388299|0|38615097|74.61|0|
2025-07-04 04:13:18|russ2000_0217|AEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:13:19|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|0|0|183.17|3.44|7.23|4.03|0.38|0.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|379541616|786175000|0|11537969900|9999290994|0|158020046|53.02|0|
2025-07-04 04:13:23|russ2000_0219|VAC|54|202500|202500|52|201206|202506|97.99|13.66|0|0|1.25|0.68|1.83|1.14|1.22|2.09|0|0|1.88|3.91|0|0|0|0|0|0|0|0|0|0|277929727|196000000|0|7637505100|2764423764|0|56365245|80.06|0|
2025-07-04 04:13:26|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|27.15|0|0|1.44|2.94|3.84|6.03|0.49|0.02|0|0|3.01|0.41|0|0|0|0|0|0|0|0|0|0|42057307|173882000|0|6949660400|7123542435|0|74752082|486.93|0|
2025-07-04 04:13:31|russ2000_0222|CRUS|152|202503|202503|126|199312|202506|31.94|17.76|0|0|2.39|3.11|3.1|2.76|-0.35|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|201896007|595780000|0|4784000800|5451598205|0|56002307|104.255|0|
2025-07-04 04:13:36|russ2000_0223|SLCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:13:37|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.39|0|0|0.74|2.25|1.77|3.05|0.34|0|0|0|1.21|1.16|0|0|0|0|0|0|0|0|0|0|231699565|873597000|0|7725864200|8793077355|0|123158927|79.47|0|
2025-07-04 04:13:42|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0|0|0.19|0.07|2.19|1.22|0.97|3.39|0|0|2.26|0.04|0|0|0|0|0|0|0|0|0|0|65436816|59436000|0|2576181300|702702000|0|13150506|9.1|0|
2025-07-04 04:13:47|russ2000_0226|AXE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:13:48|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.52|23.72|0|0|3.84|5.23|5.56|6.87|0.12|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|150538986|304653000|0|5060397500|5385781800|0|36759700|189|0|
2025-07-04 04:13:51|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|0|0|2.45|7.46|3.89|20.54|0.4|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|680808678|1465500000|0|45998961200|42523513220|0|563714096|240.05|0|
2025-07-04 04:13:56|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|0|0|4.7|0.46|1.16|0.16|0.91|1.53|0|0|3.28|3.42|0|0|0|0|0|0|0|0|0|0|122626391|86474000|0|5272105300|381759480|0|23622129|2.7|0|
2025-07-04 04:13:58|russ2000_0232|MBFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:13:59|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.07|12.56|0|0|0.17|0.28|1.49|1.93|1.85|1.66|0|0|1.2|0.43|0|0|0|0|0|0|0|0|0|0|47531658|70500000|0|10657895800|5691073707|0|72176430|436.71|0|
2025-07-04 04:14:04|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|18.21|0|0|8.7|14.59|7.84|10.5|0|0|0|0|0.77|0.74|0|0|0|0|0|0|0|0|0|0|349458872|1026664000|0|33991810400|35016280260|0|406981886|731.38|0|
2025-07-04 04:14:07|russ2000_0235|IBKC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:08|russ2000_0236|PNM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:09|russ2000_0237|DOOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:10|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|21.45|16.62|0|0|0.82|0.78|5.18|3.69|1.7|1.52|0|0|1.71|1.25|0|0|0|0|0|0|0|0|0|0|276267857|47000000|0|7744366400|5589796723|0|85574724|118.51|0|
2025-07-04 04:14:13|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|22.5|0|0|0.77|1.28|2.05|2.83|0.47|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64393777|223897000|0|13370939700|10482633000|0|137755399|476.7|0|
2025-07-04 04:14:19|russ2000_0240|ALEX|56|202503|202503|52|201206|202506|73.35|21.07|0|0|4.9|5.69|1.41|1.3|0.53|0.45|0|0|3.99|5|0|0|0|0|0|0|0|0|0|0|20504396|16855000|0|1738251000|1302262965|0|6546448|17.91|0|
2025-07-04 04:14:21|russ2000_0241|UMBF|165|202503|202503|141|199003|202506|24.58|13.23|0|0|3.18|3.46|1.56|1.2|0.12|0.1|0|0|1.75|1.51|0|0|0|0|0|0|0|0|0|0|4041806587|21624976000|0|-12876301500|7983484300|0|64185317|105.16|0|
2025-07-04 04:14:26|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|13.84|0|0|1.31|0.56|3.81|1.22|0.62|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66483169|107000000|0|3303404000|2192810761|0|23048479|49.93|0|
2025-07-04 04:14:31|russ2000_0244|HZNP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:32|russ2000_0245|MINI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:33|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.93|0|0|1.28|1.55|1.34|1.14|1.11|1.11|0|0|3.57|5.09|0|0|0|0|0|0|0|0|0|0|66641272|17000000|0|5961968800|3057289950|0|25959427|37.95|0|
2025-07-04 04:14:39|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|0|0|1.32|0.37|2.52|0.7|0.42|0.1|0|0|1.5|7.84|0|0|0|0|0|0|0|0|0|0|9747633|20762000|0|473870200|446746839|0|16560238|14.91|0|
2025-07-04 04:14:43|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.26|6.51|0|0|3.91|1.64|2.15|1.15|0.6|0.6|0|0|0.89|2.22|0|0|0|0|0|0|0|0|0|0|63397959|14522000|0|9593404000|6431559959|0|77890763|51.37|0|
2025-07-04 04:14:46|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.44|43.75|0|0|5.54|7.07|1.43|1.23|1.34|0.67|0|0|7.4|6.06|0|0|0|0|0|0|0|0|0|0|100697804|70935000|0|4024888500|2442714106|0|27597863|8.26|0|
2025-07-04 04:14:51|russ2000_0250|NUVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:52|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.96|32.37|0|0|67.95|11.44|8.46|4.46|0.06|0.08|0|0|0.5|1.12|0|0|0|0|0|0|0|0|0|0|242747782|571278000|0|6617521900|7347940228|0|80213081|154.46|0|
2025-07-04 04:14:57|russ2000_0252|EFII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:58|russ2000_0253|RXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:14:59|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45|27.76|0|0|3.32|1.81|12.18|3.92|-0.04|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|199370667|623991000|0|6610079600|7289964960|0|220705799|132.41|0|
2025-07-04 04:15:01|russ2000_0255|MDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:15:02|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.01|2.38|0|0|100.74|0.86|10.36|62.02|-0.56|-2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|240294368|731479000|0|459059900|1020334770|0|58922201|6.3|0|
2025-07-04 04:15:07|russ2000_0258|MGLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:15:08|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.2|0|0|0.43|0.4|3.28|3.7|0.57|0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3290373909|9294000000|0|10242442000|15903540000|0|174595158|294.51|0|
2025-07-04 04:15:11|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.63|21.68|0|0|0.79|0.67|11.63|2.26|3.75|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|584454462|647141000|0|4642553400|5229111330|0|50449930|97.83|0|
2025-07-04 04:15:16|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.4|0|0|16.43|6.35|0.94|0.87|0.86|0.64|0|0|14.9|19.92|0|0|0|0|0|0|0|0|0|0|1659826215|42894000|0|638942500|501822425|0|8777117|7.61|0|
2025-07-04 04:15:19|russ2000_0263|ENTG|102|202500|202500|100|200006|202506|89.52|42.5|0|0|2.97|4.06|3.29|3.5|0.55|1.06|0|0|0.45|0.46|0|0|0|0|0|0|0|0|0|0|287722495|340900000|0|16733644000|13121069923|0|316639774|86.71|0|
2025-07-04 04:15:24|russ2000_0264|GBCI|164|202503|202503|126|199312|202506|21.03|21.75|0|0|5.3|5.72|2.38|1.46|1.49|0.52|0|0|2.78|3.13|0|0|0|0|0|0|0|0|0|0|1588151051|4830109000|0|1670031500|4890351132|0|33981477|43.08|0|
2025-07-04 04:15:30|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|0|0|1.37|0.46|3.01|1.06|0.95|1.44|0|0|2.77|4.48|0|0|0|0|0|0|0|0|0|0|142116901|458400000|0|2904791600|1335170784|0|9250996|18.96|0|
2025-07-04 04:15:33|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|20.83|0|0|1.3|0.79|17.93|284.18|-0.38|-1.72|0|0|1.65|3.75|0|0|0|0|0|0|0|0|0|0|25980672|44012000|0|2316133300|1601708320|0|61272524|48.94|0|
2025-07-04 04:15:38|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.91|18.03|0|0|6.55|8.65|6.78|6.3|0.24|0.5|0|0|1.57|0.84|0|0|0|0|0|0|0|0|0|0|391516293|883292000|0|5675307500|5824598480|0|53417909|224.23|0|
2025-07-04 04:15:43|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.31|0|0|3.37|0.93|2.39|0.97|0.17|0.3|0|0|0.9|1.54|0|0|0|0|0|0|0|0|0|0|58967812|209480000|0|9092530500|7166321520|0|103109548|44.23|0|
2025-07-04 04:15:48|russ2000_0270|EGP|165|202500|202500|163|198409|202506|33.16|37.2|0|0|7.28|12.85|2.32|2.67|1.07|0.43|0|0|4.45|3.29|0|0|0|0|0|0|0|0|0|0|9383155|20515000|0|10354060800|8884595346|0|56671589|169.99|0|
2025-07-04 04:15:54|russ2000_0271|MDCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:15:55|russ2000_0272|ENV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:15:56|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|0|0|2.59|0.07|3.3|0.75|-0.08|-3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51514282|30969000|0|33870600|23681142|0|77600|4.82|0|
2025-07-04 04:16:00|russ2000_0274|NYT|165|202503|202503|142|198912|202506|63.25|29.61|0|0|1.74|3.53|3.29|4.84|0.64|0.22|0|0|1.93|1.25|0|0|0|0|0|0|0|0|0|0|250749228|522074000|0|8605453800|9142967088|0|81835505|55.98|0|
2025-07-04 04:16:05|russ2000_0275|SAFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:16:06|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.24|0|0|1.6|2.05|3.53|3.15|0.3|0.13|0|0|1.07|1.15|0|0|0|0|0|0|0|0|0|0|51191177|83994000|0|4176418100|4103361500|0|27652938|89.74|0|
2025-07-04 04:16:12|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|0|0|13.41|0.37|47.45|2.34|3.15|-1.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273813746|108481000|0|593953100|113525475|0|2095149|0.7016|0|
2025-07-04 04:16:15|russ2000_0280|CMC|166|202503|202503|142|198909|202503|38.24|76.88|0|0|0.37|0.69|1.42|1.31|0.64|0.33|0|0|2.07|1.55|0|0|0|0|0|0|0|0|0|0|211506353|892998000|0|5676983500|0|0|0||0|
2025-07-04 04:16:20|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|0|0|5.67|1.83|40.45|1.2|2.75|3.21|0|0|3.18|7.2|0|0|0|0|0|0|0|0|0|0|321662730|356600000|0|6387816300|922416311|0|8058005|6.67|0|
2025-07-04 04:16:23|russ2000_0283|HOMB|85|202503|202503|76|200606|202506|21.79|13.5|0|0|5.5|5.57|1.8|1.38|0.63|0.26|0|0|1.81|2.77|0|0|0|0|0|0|0|0|0|0|1917674519|4299050000|0|2158961400|5617160874|0|19678671|28.34|0|
2025-07-04 04:16:26|russ2000_0284|PTLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:16:27|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.41|6.84|0|0|1.25|0.74|1.3|0.93|1.63|0.35|0|0|1.18|2.4|0|0|0|0|0|0|0|0|0|0|250774188|1011652000|0|5634091200|4810475191|0|56689797|66.97|0|
2025-07-04 04:16:33|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.58|31.41|0|0|5.94|6.12|1.54|1.63|1.09|0.89|0|0|7.14|6.48|0|0|0|0|0|0|0|0|0|0|55397912|22653000|0|6780212300|4342341125|0|48551327|18.25|0|
2025-07-04 04:16:36|russ2000_0288|FFIN|129|202503|202503|126|199312|202506|21.35|21.56|0|0|6.86|9|2.62|3.09|0.22|0.01|0|0|2.57|2.09|0|0|0|0|0|0|0|0|0|0|1670245006|3400834000|0|1767168800|5112437778|0|20489648|35.98|0|
2025-07-04 04:16:41|russ2000_0290|GBX|125|202503|202503|121|199412|202503|24.7|7.09|0|0|0.43|0.42|1.51|0.98|1.52|1.17|0|0|2.37|2.68|0|0|0|0|0|0|0|0|0|0|167749395|296800000|0|3169574000|0|0|0||0|
2025-07-04 04:16:45|russ2000_0293|SFLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:16:46|russ2000_0296|UNF|165|202412|202412|159|198506|202503|100.16|23.45|0|0|1.12|1.44|1.8|1.63|0.34|0|0|0|0.49|0.72|0|0|0|0|0|0|0|0|0|0|108607563|200979000|0|3299618500|0|0|0||0|
2025-07-04 04:16:51|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.25|0|0|4.3|0.59|5.93|1.32|0.31|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|55376822|163142000|0|950760500|873003939|0|7396570|28.29|0|
2025-07-04 04:16:56|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.39|27.47|0|0|2.33|1.68|2.29|2.79|0.35|1.89|0|0|1.27|0.9|0|0|0|0|0|0|0|0|0|0|442846790|655000000|0|9975313100|6647184000|0|91103966|99.36|0|
2025-07-04 04:17:00|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.89|8.93|0|0|1.25|1.05|39.89|2.36|13.01|2.89|0|0|1.98|4.1|0|0|0|0|0|0|0|0|0|0|102140092|253000000|0|11424279500|5349365559|0|55833325|176.21|0|
2025-07-04 04:17:05|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.81|0|0|0.63|2.01|2.37|4.84|0.5|0.31|0|0|1.97|0.71|0|0|0|0|0|0|0|0|0|0|79731818|352842000|0|9072223300|8876800600|0|130458107|232.45|0|
2025-07-04 04:17:11|russ2000_0301|ROLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:12|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.9|0|0|10.52|4.22|27.47|0.72|2.32|2.07|0|0|3.95|5.7|0|0|0|0|0|0|0|0|0|0|719408961|1301806000|0|1616453000|793426390|0|6347564|6.1|0|
2025-07-04 04:17:16|russ2000_0305|ABM|166|202503|202503|139|199009|202506|32.19|38.65|0|0|0.35|0.36|1.95|1.64|0.36|0.85|0|0|2.1|2.05|0|0|0|0|0|0|0|0|0|0|46277293|58700000|0|4498216200|2983020000|0|29760943|47.92|0|
2025-07-04 04:17:21|russ2000_0306|MATX|165|202503|202503|142|198912|202506|11.39|7.34|0|0|0.66|1.08|1.44|1.38|0.68|0.14|0|0|2.99|1.22|0|0|0|0|0|0|0|0|0|0|54042215|122000000|0|3893598500|3634998480|0|39963266|111.35|0|
2025-07-04 04:17:26|russ2000_0307|LANC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:27|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.19|66.08|0|0|6.08|1.98|4.72|1.44|-0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|89871914|96846000|0|845658300|904233624|0|7882158|38.04|0|
2025-07-04 04:17:30|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0|0|0.51|0.2|31.52|1.99|18.25|2.41|0|0|2.89|8.75|0|0|0|0|0|0|0|0|0|0|138621889|57691000|0|1622068200|757235061|0|23750721|8.91|0|
2025-07-04 04:17:33|russ2000_0310|WAGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:34|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|13.09|0|0|3.13|0.75|1.86|0.64|0.52|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236553189|369987000|0|936676100|945549072|0|8070874|6.24|0|
2025-07-04 04:17:38|russ2000_0312|CHSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:39|russ2000_0313|CATM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:40|russ2000_0314|SJI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:17:41|russ2000_0315|SMTC|157|202503|202503|125|199112|202303|62.95|20.3|0|0|4.48|3.66|4.27|6.83|0.26|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|181372356|156474000|0|4194670000|3883742205|0|101226297|44.835|0|
2025-07-04 04:17:47|russ2000_0316|BCPC|157|202503|202503|142|198912|202506|28.36|38.18|0|0|5.36|5.41|3.55|4.3|0.31|0.16|0|0|0.59|0.55|0|0|0|0|0|0|0|0|0|0|43326839|49901000|0|5340275100|5191750800|0|24564173|159.2|0|
2025-07-04 04:17:52|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|0|0|3.17|0.39|3.26|1.99|1.02|5.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98434797|29138000|0|241000700|70597720|0|501439|6.14|0|
2025-07-04 04:17:55|russ2000_0318|NEOG|149|202412|202412|122|199309|202403|92.63|2153.63|0|0|4.18|1.21|3.38|0.41|0.08|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85824431|127705000|0|1858943400|0|0|0||0|
2025-07-04 04:18:01|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.67|7.5|0|0|13.18|2.22|57.63|1852.55|18.39|-1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|486859554|2027181000|0|2191263300|3931159386|0|56322802|49.62|0|
2025-07-04 04:18:03|russ2000_0321|WRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:05|russ2000_0322|LCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:06|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.41|30.69|0|0|3.97|5.39|8.07|6.58|0.56|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22673594|4963000|0|6427612000|5831004260|0|86626609|54.38|0|
2025-07-04 04:18:10|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22.01|12.06|0|0|1.01|0.89|1.16|1.42|0.26|0.32|0|0|3.53|1.93|0|0|0|0|0|0|0|0|0|0|606584848|692300000|0|4373930800|4129198206|0|35783704|64.54|0|
2025-07-04 04:18:15|russ2000_0325|ROSE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:16|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|0|0|1.18|0.33|1.99|0.51|0.17|0.47|0|0|1.84|5.57|0|0|0|0|0|0|0|0|0|0|90541935|103800000|0|578865600|358359885|0|2706980|10.05|0|
2025-07-04 04:18:21|russ2000_0327|MLHR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:22|russ2000_0328|DIN|141|202503|202503|126|199312|202506|19.25|6.74|0|0|1.56|0.48|4.32|3.08|1.9|-5.5|0|0|3.95|8.38|0|0|0|0|0|0|0|0|0|0|79171613|186505000|0|1412475100|380404416|0|10904779|24.33|0|
2025-07-04 04:18:27|russ2000_0329|GCO|164|202503|202503|131|199012|202309|21.44|57.45|0|0|0.42|0.1|1.83|0.46|0.72|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51633222|21748000|0|341240800|238981515|0|6891536|22.17|0|
2025-07-04 04:18:32|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|0|0|10.36|12.15|13.57|2.77|0.81|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|172196976|208901000|0|1991988400|2191295680|0|14638039|113.68|0|
2025-07-04 04:18:37|russ2000_0332|XON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:38|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.66|23.71|0|0|1.93|1.55|85.47|5.83|9.57|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44441833|124968000|0|746042100|869540595|0|10613266|24.09|0|
2025-07-04 04:18:40|russ2000_0335|CVBF|165|202503|202503|126|199312|202506|17.92|13.21|0|0|5.48|5.39|2.48|1.18|1.25|0.22|0|0|2.83|4.18|0|0|0|0|0|0|0|0|0|0|1164898210|597264000|0|2543072100|2752583184|0|15072040|19.79|0|
2025-07-04 04:18:45|russ2000_0336|COHR|155|202503|202503|130|199006|202212|26.06|90|0|0|1.99|2.48|2.23|2.59|0.25|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|231707680|890258000|0|19524561900|13858541554|0|266560018|89.21|0|
2025-07-04 04:18:51|russ2000_0337|BGCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:52|russ2000_0339|VGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:18:53|russ2000_0340|COLB|105|202503|202503|102|199912|202506|26.7|9.51|0|0|4.49|2.52|1.81|0.9|0.37|0.57|0|0|2.54|6.24|0|0|0|0|0|0|0|0|0|0|2587182684|2327807000|0|5565072700|4912427912|0|47505287|23.38|0|
2025-07-04 04:18:58|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|12.41|0|0|3.43|3.38|1.64|1.25|1.25|0.79|0|0|3.13|2.62|0|0|0|0|0|0|0|0|0|0|1939443021|8993751000|0|4264243200|6812496240|0|77741806|21.34|0|
2025-07-04 04:19:04|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|14.16|0|0|3.66|3.95|1.77|1.01|0.31|0.09|0|0|2.14|2.51|0|0|0|0|0|0|0|0|0|0|1375368368|6541522000|0|2851409100|9339121573|0|123093460|92.03|0|
2025-07-04 04:19:08|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24|0|0|0.29|0.08|3.3|0.83|2.3|4.39|0|0|4.57|4.36|0|0|0|0|0|0|0|0|0|0|267140952|549200000|0|2567495900|482664000|0|12167402|4.08|0|
2025-07-04 04:19:12|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.45|0|0|1.67|1.03|2.82|1.93|0.12|0|0|0|1.27|1.99|0|0|0|0|0|0|0|0|0|0|332823257|658415000|0|2675488500|3369722520|0|42556287|61.08|0|
2025-07-04 04:19:16|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.83|28.24|0|0|5.4|2.88|2.39|1.34|6.17|1.99|0|0|2.2|1.71|0|0|0|0|0|0|0|0|0|0|328186509|187823000|0|4003729800|1376490024|0|14229798|8.19|0|
2025-07-04 04:19:18|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.78|0|0|5.54|3.24|3.63|1.94|0.11|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|350026519|461266000|0|7416461300|7876388916|0|104107457|58.19|0|
2025-07-04 04:19:21|russ2000_0349|DY|164|202503|202503|122|199412|202506|30.96|31.7|0|0|0.8|1.53|2.92|5.71|0.69|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58873008|16119000|0|8166437300|7233967430|0|109271083|250.1|0|
2025-07-04 04:19:27|russ2000_0350|DF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:19:28|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.52|55.92|0|0|10.21|10.2|65.21|16.44|6.53|1.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|333412382|1283100000|0|22291856400|21875483620|0|289902519|310.9|0|
2025-07-04 04:19:31|russ2000_0352|PNFP|98|202503|202503|93|200203|202506|24.03|17.56|0|0|5.21|5.38|1.54|1.33|0.53|0.35|0|0|1|0.85|0|0|0|0|0|0|0|0|0|0|2111727295|6281065000|0|4386851100|8415384540|0|40452380|108.51|0|
2025-07-04 04:19:35|russ2000_0353|CLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:19:36|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.88|0|0|3.57|4.39|1.51|1.09|0.59|0.29|0|0|2.99|2.65|0|0|0|0|0|0|0|0|0|0|1217816277|620356000|0|2175085300|2213792864|0|11350804|36.46|0|
2025-07-04 04:19:42|russ2000_0357|NTCT|103|202503|202503|95|200003|202312|81.33|24.39|0|0|2.62|2.06|2.12|1.13|0.21|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|222612423|491473000|0|1191171000|1787813562|0|11100174|24.81|0|
2025-07-04 04:19:46|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.72|25.37|0|0|1.91|3.31|3.67|6.28|0.31|0.25|0|0|2.25|1.32|0|0|0|0|0|0|0|0|0|0|566556189|768489000|0|9305430700|9453207234|0|137711128|244.54|0|
2025-07-04 04:19:50|russ2000_0359|FRGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:19:51|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.82|23.61|0|0|0.79|1.06|1.31|1.72|0.27|0.28|0|0|2.61|1.72|0|0|0|0|0|0|0|0|0|0|2669157212|1212418000|0|5151334800|5265980450|0|31637241|86.65|0|
2025-07-04 04:19:56|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.56|82.29|0|0|6.22|7.05|4.38|4.09|0.09|0|0|0|0.75|1.52|0|0|0|0|0|0|0|0|0|0|192163257|289296000|0|2860709200|3169082800|0|28010840|55.9|0|
2025-07-04 04:20:01|russ2000_0363|SWC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:20:02|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.69|16.05|0|0|1.3|1.41|2.13|2.06|0.22|0.21|0|0|1.17|2.14|0|0|0|0|0|0|0|0|0|0|338215048|1043352000|0|3235450400|3816125280|0|41737658|74.16|0|
2025-07-04 04:20:06|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.29|26.44|0|0|1.45|2.76|2.91|4.32|1.25|0.52|0|0|1.45|1.14|0|0|0|0|0|0|0|0|0|0|150971795|329200000|0|3831423200|3709611712|0|34681887|23.68|0|
2025-07-04 04:20:10|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|0|0|1.86|0.26|4.19|4.36|0.61|10.97|0|0|1.09|2.71|0|0|0|0|0|0|0|0|0|0|43568927|116311000|0|2326940600|746337474|0|13792515|24.54|0|
2025-07-04 04:20:14|russ2000_0369|ELLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:20:15|russ2000_0370|CSOD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:20:16|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|0|0|3.53|2.23|32.11|16.95|3.88|10.09|0|0|3.97|8.29|0|0|0|0|0|0|0|0|0|0|184264247|153805000|0|3662472000|2341054885|0|42225628|47.45|0|
2025-07-04 04:20:20|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|0|0|1.28|0.19|2.91|0.68|3.19|3.91|0|0|5.6|17.97|0|0|0|0|0|0|0|0|0|0|47568693|61235000|0|2281957100|351110760|0|11640054|4.4|0|
2025-07-04 04:20:24|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.34|0|0|76.44|6.4|39.33|13.77|3.5|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|207475703|747922000|0|7308721200|6546485500|0|139421386|53.15|0|
2025-07-04 04:20:28|russ2000_0374|JJSF|165|202503|202503|126|199312|202506|53.89|29.08|0|0|1.5|1.4|2.46|2.33|0.26|0.01|0|0|1.24|2.79|0|0|0|0|0|0|0|0|0|0|65496047|48514000|0|2132836700|2206164730|0|19343917|113.41|0|
2025-07-04 04:20:34|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.44|3.99|0|0|2.55|1.88|0.97|0.71|0.7|0.31|0|0|3.32|3.96|0|0|0|0|0|0|0|0|0|0|222750930|537644000|0|2426067300|1953232645|0|31764314|39.13|0|
2025-07-04 04:20:37|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.49|0|0|1.33|3.68|2.11|4.63|0.41|0.11|0|0|1.15|0.74|0|0|0|0|0|0|0|0|0|0|143593783|336800000|0|8067101700|8208226213|0|44027596|245.89|0|
2025-07-04 04:20:42|russ2000_0377|ICON|5|202412|202412|1|202409|202412|25.26|26.02|0|0|0.35|0.02|0.36|0.44|1.32|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1879333|946000|0|20144100|5157308|0|5171246|2.36|0|
2025-07-04 04:20:44|russ2000_0378|BURL|53|202503|202503|44|201406|202506|44.79|30.39|0|0|1.47|1.48|34.79|11.56|-3.38|1.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|423831760|371092000|0|16565430700|15626575590|0|301302850|247.7|0|
2025-07-04 04:20:46|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.2|0|0|1.55|1.59|7.76|4.7|0.01|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22996336|23378000|0|2875706000|2375236008|0|29509791|134.73|0|
2025-07-04 04:20:50|russ2000_0380|ROIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:20:51|russ2000_0381|BECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:20:52|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.84|62.98|0|0|1.7|2.76|3.07|1.5|1.17|0.51|0|0|4.45|4.69|0|0|0|0|0|0|0|0|0|0|77965967|147477000|0|3903168500|3019527150|0|20290092|38.37|0|
2025-07-04 04:20:58|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|0|0|10.41|171.95|11.86|3.27|0.71|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|207511917|60298000|0|114702438500|112918457083|0|4696925153|404.23|0|
2025-07-04 04:21:02|russ2000_0385|LTC|130|202503|202503|126|199312|202506|18.34|18.03|0|0|7.85|7.59|1.75|1.68|0.61|0.71|0|0|7.47|6.52|0|0|0|0|0|0|0|0|0|0|42908430|23295000|0|2335942100|1588180219|0|10840609|34.61|0|
2025-07-04 04:21:07|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.43|2.96|0|0|50.18|52.23|5.12|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|612208280|893375000|0|1042151000|1934576856|0|20279745|33.42|0|
2025-07-04 04:21:09|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|21.72|0|0|1.64|1.55|2.3|2.53|0.51|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146316767|151121000|0|5542457900|5629082500|0|66280510|161.5|0|
2025-07-04 04:21:14|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.78|47.65|0|0|1.25|3.74|1.71|2.73|0.67|0.44|0|0|1.24|0.64|0|0|0|0|0|0|0|0|0|0|145779348|240300000|0|4361119400|3964887531|0|26906799|188.43|0|
2025-07-04 04:21:17|russ2000_0390|PSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:21:18|russ2000_0391|MSA|165|202503|202503|126|199312|202506|38.56|23.26|0|0|1.76|3.59|3.5|5.55|0.37|0.42|0|0|1.94|1.22|0|0|0|0|0|0|0|0|0|0|79541612|170617000|0|6786679400|6583744717|0|40802138|167.53|0|
2025-07-04 04:21:23|russ2000_0392|SCS|109|202503|202503|109|199712|202503|37.3|10.25|0|0|0.62|0.38|1.86|1.22|0.4|0.46|0|0|3.3|3.81|0|0|0|0|0|0|0|0|0|0|226970000|226000000|0|1262957800|0|0|0||0|
2025-07-04 04:21:27|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|0|0|14.73|3.92|22.69|22.08|-7.07|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|399626808|218632000|0|84716700|320594296|0|74590902|25.84|0|
2025-07-04 04:21:32|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.24|51.15|0|0|1.23|1.74|3.44|5.89|0.31|0.64|0|0|0.72|0.67|0|0|0|0|0|0|0|0|0|0|82947489|179433000|0|10249826900|9475567880|0|72457149|35.96|0|
2025-07-04 04:21:37|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|0|0|5.47|4.54|7.05|9.75|0.43|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245132520|130800000|0|9476110900|8955910938|0|110608547|165.18|0|
2025-07-04 04:21:41|russ2000_0396|APOG|165|202503|202503|141|198912|202503|33.74|9.96|0|0|0.65|0.61|2.05|1.71|0.4|0.65|0|0|1.97|2.64|0|0|0|0|0|0|0|0|0|0|23035433|32831000|0|1111969300|0|0|0||0|
2025-07-04 04:21:46|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|23.59|0|0|2.51|4.78|2.55|3.18|0.96|0.98|0|0|3.88|2.43|0|0|0|0|0|0|0|0|0|0|10803315|21229000|0|3912813300|2952069276|0|15668453|76.66|0|
2025-07-04 04:21:53|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|0|0|6.35|3.05|1.2|0.68|9.35|15.08|0|0|7.78|12.48|0|0|0|0|0|0|0|0|0|0|238629270|464520000|0|18194280900|786061323|0|5519668|5.91|0|
2025-07-04 04:21:56|russ2000_0399|CHDN|127|202500|202500|126|199312|202506|26.93|18.69|0|0|2.4|2.81|5.15|7.08|1.51|4.55|0|0|1.02|0.39|0|0|0|0|0|0|0|0|0|0|73776976|174200000|0|12304958900|7647640000|0|79833182|105.05|0|
2025-07-04 04:22:02|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|0|0|3.3|0.55|2.91|0.59|0.87|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144132378|273295000|0|2471457700|953526240|0|16013855|12.27|0|
2025-07-04 04:22:06|russ2000_0401|CTLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:22:07|russ2000_0402|PEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:22:08|russ2000_0403|EE|18|202503|202503|11|202209|202506|34.33|19.81|0|0|0.74|1.38|1.06|1.88|0.88|0.98|0|0|0.56|0.7|0|0|0|0|0|0|0|0|0|0|436534938|663862000|0|2197991200|698786816|0|10172001|29.12|0|
2025-07-04 04:22:10|russ2000_0404|OSIS|110|202503|202503|108|199806|202506|31.1|26.06|0|0|1.24|2.18|2.11|4.1|0.29|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58053568|95830000|0|4135108300|3775084596|0|46345332|224.86|0|
2025-07-04 04:22:14|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|0|0|1.37|0.39|2.67|1.6|0.7|2.01|0|0|1.29|4.69|0|0|0|0|0|0|0|0|0|0|47488917|40246000|0|1434092900|741415626|0|5573395|23.91|0|
2025-07-04 04:22:19|russ2000_0406|PSMT|110|202412|202412|107|199806|202503|30.89|22.84|0|0|0.69|0.62|2.67|2.81|0.25|0.1|0|0|1.21|1.13|0|0|0|0|0|0|0|0|0|0|104639473|247296000|0|3168919100|0|0|0||0|
2025-07-04 04:22:23|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.22|0|0|2.37|2.9|2.73|3.49|0.09|0.2|0|0|1.19|0.7|0|0|0|0|0|0|0|0|0|0|165086887|150290000|0|6748532100|6519044064|0|44643725|155.31|0|
2025-07-04 04:22:28|russ2000_0409|ATU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:22:29|russ2000_0412|AYR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:22:30|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.88|11.1|0|0|0.38|0.52|2.46|1.57|0.6|0.21|0|0|0.78|0.94|0|0|0|0|0|0|0|0|0|0|406440827|561781000|0|3230640900|3361976280|0|24718133|88.92|0|
2025-07-04 04:22:33|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.3|15.26|0|0|13.82|1.65|1.1|0.86|0.62|0.2|0|0|2.79|2.38|0|0|0|0|0|0|0|0|0|0|1517644427|2945559000|0|-531274700|1887422448|0|11207723|29.42|0|
2025-07-04 04:22:36|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.6|0|0|3.06|2.64|5.76|5.34|0.6|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73564398|112047000|0|7858783000|7100992722|0|62944598|123.54|0|
2025-07-04 04:22:40|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.98|0|0|2.22|4.56|2.14|2.56|0.69|0.61|0|0|4.49|2.04|0|0|0|0|0|0|0|0|0|0|28779704|35307000|0|3964050500|3231332280|0|13736852|88.44|0|
2025-07-04 04:22:46|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.56|32.45|0|0|17.17|11.17|11.03|5.5|0.33|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273176274|514389000|0|5863729600|6876509838|0|56532833|64.02|0|
2025-07-04 04:22:52|russ2000_0421|HMN|141|202503|202503|126|199312|202506|27.77|15.22|0|0|1.17|1.11|1.33|1.3|0.54|0.41|0|0|2.51|3.27|0|0|0|0|0|0|0|0|0|0|3259913287|485200000|0|1780431300|1759801974|0|12733410|42.97|0|
2025-07-04 04:22:57|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.14|24.02|0|0|1.42|2.41|2.8|3.91|0.71|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144445754|1123267000|0|5967480200|5998642360|0|74188467|131.63|0|
2025-07-04 04:23:03|russ2000_0424|EXPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:23:04|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.43|0|0|0.91|0.95|2.83|2.71|0.41|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|166398261|310531000|0|3564791900|3669877820|0|19815256|135.31|0|
2025-07-04 04:23:08|russ2000_0427|MRH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:23:09|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.57|0|0|3.54|3.73|1.46|1.64|0.92|0.32|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|1363523405|834271000|0|2766848800|3004800381|0|10126030|56.87|0|
2025-07-04 04:23:14|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.59|0|0|1.72|1.58|2.28|1|0.31|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81784060|175600000|0|1092985200|1268119488|0|10458158|68.48|0|
2025-07-04 04:23:20|russ2000_0431|LZB|166|202503|202503|141|199003|202506|21.73|16.75|0|0|0.65|0.79|1.79|1.58|0.23|0.07|0|0|2.25|2.18|0|0|0|0|0|0|0|0|0|0|90203107|328449000|0|1294425100|1626801280|0|19754700|39.52|0|
2025-07-04 04:23:26|russ2000_0432|ACOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:23:27|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.59|0|0|3.84|4.75|1.62|1.35|1.29|0.05|0|0|2.17|2.16|0|0|0|0|0|0|0|0|0|0|2477034236|591657000|0|3683864900|4141230080|0|13666197|66.56|0|
2025-07-04 04:23:31|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|0|0|6.72|2.78|8.89|1.64|0.36|0.01|0|0|4.45|2.54|0|0|0|0|0|0|0|0|0|0|1638341907|3618380000|0|2570116700|0|0|0||0|
2025-07-04 04:23:34|russ2000_0438|ATRO|160|202503|202503|116|199103|202003|23.79|5.7|0|0|0.94|1.53|2.1|4.44|0.8|0.6|0|0|0.4|0.44|0|0|0|0|0|0|0|0|0|0|10973872|24805000|0|1320709600|1185382836|0|18584267|33.48|0|
2025-07-04 04:23:39|russ2000_0439|CKH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:23:40|russ2000_0440|RCII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:23:41|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.03|18.41|0|0|4.2|2.73|8.94|4.3|3.35|1.74|0|0|1.2|0.55|0|0|0|0|0|0|0|0|0|0|121499540|265864000|0|3051164500|2345349303|0|11171306|36.63|0|
2025-07-04 04:23:44|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.86|36.21|0|0|1.06|1.22|2.16|1.65|1.94|0.63|0|0|0.52|0.6|0|0|0|0|0|0|0|0|0|0|41982414|32710000|0|1534849400|1135053348|0|10873937|27.88|0|
2025-07-04 04:23:47|russ2000_0445|FCFS|134|202500|202500|132|199206|202506|17.91|21.88|0|0|1.64|1.82|2.25|2.95|0.55|0.83|0|0|1.28|1.11|0|0|0|0|0|0|0|0|0|0|40266985|146034000|0|7628367700|6067220640|0|39126471|136.76|0|
2025-07-04 04:23:53|russ2000_0446|WOR|166|202503|202503|141|198912|202503|14.05|50.42|0|0|0.62|2.56|1.51|3.14|0.49|0.32|0|0|2.79|1.14|0|0|0|0|0|0|0|0|0|0|82157848|250075000|0|2994465300|0|0|0||0|
2025-07-04 04:23:58|russ2000_0447|RPT|41|202503|202503|27|201512|202209|8.59|16.78|0|0|8.67|31.6|0.75|0.49|1.74|1.21|0|0|7.29|9.13|0|0|0|0|0|0|0|0|0|0|107653929|421928000|0|106933800|119456704|0|417879|2.63|0|
2025-07-04 04:24:01|russ2000_0449|LOGM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:24:02|russ2000_0450|GVA|148|202503|202503|138|199012|202506|31.66|37.1|0|0|0.55|1.11|1.89|3.92|0.32|0.74|0|0|1.37|0.56|0|0|0|0|0|0|0|0|0|0|281558246|574281000|0|4300117700|4089893625|0|48691792|93.51|0|
2025-07-04 04:24:07|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.82|0|0|0.95|0.4|1.72|1.6|4.3|1.38|0|0|2.52|4.02|0|0|0|0|0|0|0|0|0|0|119713869|21300000|0|2228402900|1207702944|0|8413254|74.76|0|
2025-07-04 04:24:11|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.88|14.43|0|0|0.69|0.93|2.27|2.39|1.36|0.59|0|0|1.3|0.19|0|0|0|0|0|0|0|0|0|0|47490855|97757000|0|1431842000|1226707300|0|7505672|20.93|0|
2025-07-04 04:24:17|russ2000_0456|SWM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:24:18|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.38|0|0|0.42|0.52|2.24|1.25|0.39|0.15|0|0|0.95|1.53|0|0|0|0|0|0|0|0|0|0|105252737|112674000|0|2252863600|2048022090|0|16593477|33.43|0|
2025-07-04 04:24:23|russ2000_0458|WERN|164|202500|202500|157|198603|202506|19.34|100.41|0|0|1.01|0.61|2.33|1.25|0.21|0.45|0|0|0.78|1.92|0|0|0|0|0|0|0|0|0|0|39841541|51951000|0|2432113100|1803250176|0|26439211|29.12|0|
2025-07-04 04:24:30|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0|0|0.81|0.05|4.96|76.61|3.5|258.4|0|0|2.05|8.86|0|0|0|0|0|0|0|0|0|0|108136491|5694000|0|467010000|107760930|0|4916510|4.89|0|
2025-07-04 04:24:34|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.68|0|0|1.37|1.88|2.3|2.81|0.56|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37293845|60612000|0|4216606700|3746255931|0|21666773|122.67|0|
2025-07-04 04:24:40|russ2000_0461|FDP|111|202503|202503|106|199812|202506|24.37|10.69|0|0|0.41|0.37|1.07|0.79|0.3|0.12|0|0|1.79|3.36|0|0|0|0|0|0|0|0|0|0|32207477|34400000|0|1789704200|1553709048|0|12782590|32.42|0|
2025-07-04 04:24:44|russ2000_0464|HMSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:24:45|russ2000_0467|TROX|70|202503|202503|45|201203|202306|68.18|3.91|0|0|1.1|0.29|1.54|0.52|2.04|1.78|0|0|4.48|9.14|0|0|0|0|0|0|0|0|0|0|457491429|138000000|0|3734789900|831926025|0|16322053|5.25|0|
2025-07-04 04:24:48|russ2000_0468|BKE|137|202503|202503|133|199203|202506|13.76|12.26|0|0|1.45|1.96|3.57|5.48|0|0|0|0|2.93|2.94|0|0|0|0|0|0|0|0|0|0|153034433|291767000|0|2144840900|2439180064|0|25762505|47.68|0|
2025-07-04 04:24:53|russ2000_0470|PRGS|146|202503|202503|134|199109|202503|55.69|47.93|0|0|3.17|3.41|3.64|6.16|0.48|3.22|0|0|1.32|1.15|0|0|0|0|0|0|0|0|0|0|166130406|102006000|0|4009749300|0|0|0||0|
2025-07-04 04:24:59|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0|0|0.59|0.44|1.94|1.02|0.86|0.15|0|0|2.56|1.48|0|0|0|0|0|0|0|0|0|0|171415703|137845000|0|648029800|690515830|0|6020148|3.7|0|
2025-07-04 04:25:02|russ2000_0477|BHE|145|202503|202503|126|199312|202506|56.52|26.78|0|0|0.57|0.52|1.43|1.21|0.28|0.25|0|0|2.2|1.82|0|0|0|0|0|0|0|0|0|0|248251312|355340000|0|1260525600|1401592148|0|9982001|38.83|0|
2025-07-04 04:25:08|russ2000_0478|FMBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:09|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|13.71|0|0|1.68|1.23|2.21|1.65|0.74|0.91|0|0|1.27|1.51|0|0|0|0|0|0|0|0|0|0|17812500|35485000|0|2468022000|1610823984|0|18886164|52.08|0|
2025-07-04 04:25:15|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.12|24|0|0|0.56|0.76|6.47|17.57|3.98|18.86|0|0|1.38|1.1|0|0|0|0|0|0|0|0|0|0|298747094|1226200000|0|6499800000|3812683000|0|31516825|89.29|0|
2025-07-04 04:25:21|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|0|0|0.97|0.3|0.99|0.76|0.51|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67294404|31143000|0|384659300|242691552|0|1506283|19.62|0|
2025-07-04 04:25:25|russ2000_0482|CORE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:26|russ2000_0483|PEGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:27|russ2000_0485|KBH|166|202503|202503|138|199009|202503|16.44|6.5|0|0|0.51|0.57|1.6|0.9|1.71|0.47|0|0|1.56|1.94|0|0|0|0|0|0|0|0|0|0|331957818|308861000|0|5096678000|0|0|0||0|
2025-07-04 04:25:32|russ2000_0486|BRC|165|202503|202503|144|198906|202506|74.7|17.19|0|0|1.49|2.3|2.4|2.82|0.16|0.09|0|0|2.04|1.37|0|0|0|0|0|0|0|0|0|0|121624980|152154000|0|3227743500|3294418116|0|16804481|69.63|0|
2025-07-04 04:25:39|russ2000_0487|MDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:40|russ2000_0488|WMGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:41|russ2000_0489|IPHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:42|russ2000_0490|SMCI|83|202503|202503|73|200703|202506|20.15|23.84|0|0|0.83|1.33|2.59|4.24|0.15|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273026784|2536101000|0|27004126600|27045394332|0|2189871603|45.32|0|
2025-07-04 04:25:46|russ2000_0491|CACC|133|202503|202503|130|199212|202506|19.81|21.43|0|0|5.53|2.82|3.66|3.41|1.62|3.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27004700|528800000|0|12093836900|5984732697|0|102080195|509.43|0|
2025-07-04 04:25:51|russ2000_0492|MACK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:52|russ2000_0493|NWN|164|202503|202503|142|198912|202506|18.55|16.34|0|0|1.4|1.29|1.67|1.1|1.07|1.59|0|0|4.11|4.94|0|0|0|0|0|0|0|0|0|0|23703608|100050000|0|3819320000|1601065536|0|12646087|39.72|0|
2025-07-04 04:25:58|russ2000_0494|TYPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:25:59|russ2000_0495|HF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|6.13|11.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21650|20.4287|0|
2025-07-04 04:26:00|russ2000_0496|OMCL|97|202503|202503|92|200206|202506|123.74|61.93|0|0|2.73|1.15|4.02|1.04|0.28|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155505041|399427000|0|1254861100|1313026108|0|18058325|28.03|0|
2025-07-04 04:26:05|russ2000_0499|HT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:06|russ2000_0500|GTLS|129|202503|202503|74|200612|202506|52.24|30.02|0|0|2.05|1.81|2.45|2.17|1.04|1.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97669602|296200000|0|10392473000|6407003396|0|122751475|142.58|0|
2025-07-04 04:26:10|russ2000_0501|SSP|157|202503|202503|108|199806|202506|93.62|3.2|0|0|2.08|0.11|1.96|0.3|0.7|1.97|0|0|5.66|1.14|0|0|0|0|0|0|0|0|0|0|67199243|23959000|0|3261471100|257868870|0|2467352|2.94|0|
2025-07-04 04:26:16|russ2000_0502|HSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:17|russ2000_0503|CBM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:18|russ2000_0504|STAG|65|202503|202503|34|201612|202506|52.65|27.66|0|0|8.03|8.6|1.99|1.98|-3.94|0.87|0|0|5.16|4.03|0|0|0|0|0|0|0|0|0|0|22032361|9327000|0|9965665500|6787085714|0|53648246|36.37|0|
2025-07-04 04:26:21|russ2000_0505|MTZ|164|202500|202500|163|198409|202506|51.29|63.28|0|0|0.7|1.09|2.47|4.71|0.88|0.77|0|0|2.47|2.32|0|0|0|0|0|0|0|0|0|0|67294257|345749000|0|15321850200|13644451548|0|142029918|172.12|0|
2025-07-04 04:26:29|russ2000_0506|BABY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:30|russ2000_0507|LEAF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:31|russ2000_0508|HIBB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:32|russ2000_0511|CALM|115|202412|202412|112|199703|202503|40.42|4.8|0|0|0.88|1.23|1.91|1.96|0.71|0|0|0|2.42|6.97|0|0|0|0|0|0|0|0|0|0|177166757|1240373000|0|3425223500|0|0|0||0|
2025-07-04 04:26:36|russ2000_0512|PIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:37|russ2000_0514|VECO|129|202503|202503|123|199409|202506|55.04|19.42|0|0|1.99|1.8|2.44|1.49|-0.07|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|233257944|353293000|0|1107682500|1184483280|0|13685066|20.32|0|
2025-07-04 04:26:43|russ2000_0515|CLW|73|202503|202503|66|200812|202506|81|2.7|0|0|0.44|0.26|1.46|0.52|1.15|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|63407600|44000000|0|677101200|438901200|0|5044025|27|0|
2025-07-04 04:26:46|russ2000_0517|BEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:47|russ2000_0518|HTLD|161|202503|202503|121|199312|202403|25.08|66.33|0|0|2.52|0.69|3.62|0.85|0.19|0.25|0|0|0.48|0.92|0|0|0|0|0|0|0|0|0|0|103916332|23873000|0|867372400|678602880|0|4500207|8.64|0|
2025-07-04 04:26:52|russ2000_0520|WDFC|165|202412|202412|139|199006|202503|25.37|39.33|0|0|3.26|5.42|8.03|13.63|0.48|0.48|0|0|3.11|1.49|0|0|0|0|0|0|0|0|0|0|41587662|52995000|0|3362221800|0|0|0||0|
2025-07-04 04:26:58|russ2000_0521|CRAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:26:59|russ2000_0523|ORA|85|202503|202503|82|200412|202506|41.71|41.89|0|0|4.17|5.76|2.3|2.13|1.45|1.04|0|0|0.66|0.57|0|0|0|0|0|0|0|0|0|0|113352176|112704000|0|7665060400|5081099376|0|38846422|83.76|0|
2025-07-04 04:27:03|russ2000_0525|FLDM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:04|russ2000_0529|PENN|128|202503|202503|118|199403|202309|11.16|5.24|0|0|0.53|0.4|3.37|0.89|1.36|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|392614206|591600000|0|4600084100|2709381494|0|82864596|17.87|0|
2025-07-04 04:27:08|russ2000_0530|GOGO|58|202503|202503|13|202112|202503|18.27|86.1|0|0|2.87|3.33|34.44|22.93|1.95|10.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|226650436|70282000|0|2666203600|1894720304|0|30799166|14.38|0|
2025-07-04 04:27:11|russ2000_0531|TNC|165|202503|202503|142|198912|202506|53.77|20.75|0|0|1.1|1.17|2.82|2.31|0.29|0.34|0|0|1.93|1.52|0|0|0|0|0|0|0|0|0|0|37903966|79500000|0|1579973200|1449131684|0|11323963|77.48|0|
2025-07-04 04:27:16|russ2000_0534|VSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:17|russ2000_0535|STL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:18|russ2000_0536|DOC|160|202503|202503|142|198912|202506|30.26|42.75|0|0|7.72|4.39|2.06|1.49|1.04|1.08|0|0|6.34|6.91|0|0|0|0|0|0|0|0|0|0|192930196|70625000|0|21626161100|12232692618|0|116107943|17.51|0|
2025-07-04 04:27:23|russ2000_0537|MTOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:24|russ2000_0538|TTPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:25|russ2000_0539|ESGR|105|202503|202503|102|199912|202506|16.48|10.72|0|0|8.11|4.45|1.42|0.88|0.27|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1927779898|6494000000|0|985161200|5015026692|0|36907123|336.36|0|
2025-07-04 04:27:29|russ2000_0540|ICUI|137|202503|202503|122|199203|202209|39.23|360.67|0|0|4.05|1.32|2.74|1.62|0.56|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|163051165|289704000|0|4499136600|3252343650|0|30535993|132.15|0|
2025-07-04 04:27:34|russ2000_0542|CMRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:35|russ2000_0543|ACHN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:36|russ2000_0545|TERP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:27:37|russ2000_0546|AZZ|161|202412|202412|137|199012|202503|20.07|57.4|0|0|1.11|1.68|1.97|2.59|0.57|0.82|0|0|1.38|0.75|0|0|0|0|0|0|0|0|0|0|18359023|1488000|0|3563696000|0|0|0||0|
2025-07-04 04:27:43|russ2000_0547|AAT|59|202503|202503|55|201109|202506|73.35|15.02|0|0|6.84|3.36|1.95|1.02|1.78|1.41|0|0|3.32|6.76|0|0|0|0|0|0|0|0|0|0|102740311|143915000|0|2717617300|1207410325|0|8218462|19.75|0|
2025-07-04 04:27:46|russ2000_0548|HL|165|202503|202503|138|199012|202506|51.95|51.51|0|0|3.31|3.75|1.93|1.83|0.3|0.27|0|0|0.49|0.58|0|0|0|0|0|0|0|0|0|0|96374878|23668000|0|4326173600|3788323986|0|124315099|5.99|0|
2025-07-04 04:27:52|russ2000_0549|SPTN|100|202500|202500|97|200006|202409|18.7|15.92|0|0|0.11|0.09|1.31|1.22|0.9|1.05|0|0|2.45|3.29|0|0|0|0|0|0|0|0|0|0|21937858|19970000|0|1655434300|899293534|0|27001455|26.57|0|
2025-07-04 04:27:57|russ2000_0550|NSP|119|202503|202503|114|199612|202506|35.46|35.46|0|0|0.54|0.34|20.78|18.99|-1.79|3.1|0|0|1.77|4.03|0|0|0|0|0|0|0|0|0|0|265686383|568000000|0|2060471300|2238279624|0|30373063|60.12|0|
2025-07-04 04:28:01|russ2000_0551|STAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:02|russ2000_0552|AIR|165|202412|202412|139|199003|202412|60.24|231.57|0|0|0.65|0.81|1.37|1.87|0.54|0.86|0|0|2.06|0.94|0|0|0|0|0|0|0|0|0|0|44426946|84400000|0|3155034400|0|0|0||0|
2025-07-04 04:28:07|russ2000_0553|CCMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:08|russ2000_0554|CCC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:09|russ2000_0555|MDCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:10|russ2000_0556|GHL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:11|russ2000_0557|MNKD|86|202503|202503|34|201612|202506|45.46|37.4|0|0|9.41|3.92|19.68|221.61|-2.63|-0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105306482|181541000|0|1067260300|1212636810|0|9621627|3.99|0|
2025-07-04 04:28:15|russ2000_0558|NSIT|122|202503|202503|120|199506|202506|18.1|27.17|0|0|0.35|0.6|2.24|2.73|0.33|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103014782|321850000|0|5308861500|4406568520|0|40037414|138.085|0|
2025-07-04 04:28:19|russ2000_0559|ANDE|116|202503|202503|114|199612|202506|17.74|11.61|0|0|0.18|0.11|1.38|0.93|1.25|0.64|0|0|1.63|2.09|0|0|0|0|0|0|0|0|0|0|70865009|219219000|0|2150700200|1256401650|0|11415868|36.75|0|
2025-07-04 04:28:23|russ2000_0561|WABC|165|202503|202503|142|198912|202506|16.84|9.71|0|0|5.48|4.55|2.66|1.37|0.76|0.25|0|0|2.56|3.71|0|0|0|0|0|0|0|0|0|0|1195990757|1902042000|0|-633848900|1276878400|0|6899403|48.44|0|
2025-07-04 04:28:29|russ2000_0562|EXPO|141|202500|202500|137|199103|202506|27.53|37.52|0|0|3.49|7.1|4.33|8.84|0.28|0|0|0|1.03|1.51|0|0|0|0|0|0|0|0|0|0|87818231|245113000|0|3693203400|3904259208|0|24724296|76.92|0|
2025-07-04 04:28:35|russ2000_0563|SCSC|127|202503|202503|125|199403|202506|27.97|15.04|0|0|0.42|0.33|2.08|1.01|0.23|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39628265|146287000|0|936459000|957214864|0|8015284|41.81|0|
2025-07-04 04:28:40|russ2000_0564|CWT|165|202503|202503|142|198912|202506|22.96|19.95|0|0|1.97|2.77|2.12|1.7|1.02|0.9|0|0|2.87|2.5|0|0|0|0|0|0|0|0|0|0|27863632|44460000|0|4187133100|2709243600|0|16477663|45.48|0|
2025-07-04 04:28:46|russ2000_0565|EGOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:28:47|russ2000_0566|UIS|165|202503|202503|114|199209|202103|52.15|2.11|0|0|0.39|0.16|8.66|20.67|-4.14|-1.85|0|0|15.12|10.25|0|0|0|0|0|0|0|0|0|0|539968919|393100000|0|437334000|321933963|0|3062818|4.53|0|
2025-07-04 04:28:52|russ2000_0567|RRGB|93|202500|202500|64|200209|201809|28.95|31.76|0|0|0.64|0.09|6.07|82.13|2.07|-2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19384334|24150000|0|262881400|117707612|0|11837268|6.68|0|
2025-07-04 04:28:57|russ2000_0568|OTTR|165|202503|202503|141|199003|202506|29.27|10.9|0|0|1.35|2.46|2.05|1.88|0.81|0.61|0|0|4.34|2.57|0|0|0|0|0|0|0|0|0|0|32568978|284814000|0|3997962200|3228066660|0|15228438|77.09|0|
2025-07-04 04:29:02|russ2000_0569|SEM|77|202503|202503|63|200909|202506|8.22|11.26|0|0|0.29|0.4|1.31|1.13|0.98|1.06|0|0|1.98|1.72|0|0|0|0|0|0|0|0|0|0|122733479|53213000|0|4029527000|1936258260|0|19151307|15.09|0|
2025-07-04 04:29:05|russ2000_0571|NWBI|122|202503|202503|120|199506|202506|20.74|14.03|0|0|4.23|2.99|1.54|0.96|0.81|0.27|0|0|3.69|6.26|0|0|0|0|0|0|0|0|0|0|746891756|1506588000|0|567883000|1632469914|0|8174328|12.78|0|
2025-07-04 04:29:09|russ2000_0572|PDLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:10|russ2000_0573|KAMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:11|russ2000_0576|KWR|165|202503|202503|142|198912|202506|47.93|21.2|0|0|1.07|1.1|2.27|1.43|0.38|0.53|0|0|2.76|1.71|0|0|0|0|0|0|0|0|0|0|54481000|186223000|0|2529629600|1979143976|0|20596829|111.94|0|
2025-07-04 04:29:17|russ2000_0577|AIN|161|202503|202503|142|198912|202506|33.76|27.4|0|0|1.31|1.82|2.18|2.35|0.86|0.46|0|0|1.63|1.53|0|0|0|0|0|0|0|0|0|0|97694616|119354000|0|2420369300|2118101325|0|21641515|70.13|0|
2025-07-04 04:29:22|russ2000_0578|RFP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:23|russ2000_0579|CMO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:24|russ2000_0580|GES|121|202503|202503|115|199606|202503|57.27|19.05|0|0|0.96|0.25|3.37|1.4|0.92|1.27|0|0|3.73|9.2|0|0|0|0|0|0|0|0|0|0|222240479|151192000|0|1185448500|675962304|0|11391666|13.04|0|
2025-07-04 04:29:29|russ2000_0581|RESI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:30|russ2000_0582|NTGR|89|202503|202503|86|200312|202506|46.85|34.74|0|0|0.78|1.16|1.34|1.54|-0.9|-1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254195466|391927000|0|372565400|764444608|0|12454903|26.56|0|
2025-07-04 04:29:34|russ2000_0583|INDB|161|202503|202503|126|199312|202506|15.87|14.12|0|0|4.06|3.84|1.68|0.88|1.02|0.28|0|0|2.49|3.67|0|0|0|0|0|0|0|0|0|0|507821696|2000611000|0|1574061500|2679548716|0|19597171|62.885|0|
2025-07-04 04:29:39|russ2000_0584|GLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:40|russ2000_0585|SPSC|66|202503|202503|61|201003|202506|234.48|63.78|0|0|8.28|7.74|6.41|5.63|-0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|147834547|94921000|0|5088234600|5072020164|0|37774408|133.47|0|
2025-07-04 04:29:43|russ2000_0586|BJRI|115|202503|202503|106|199812|202506|62.56|48.93|0|0|1.26|0.79|2.58|2.74|0.28|0.23|0|0|1.49|1.26|0|0|0|0|0|0|0|0|0|0|28061390|19002000|0|1083603600|995302520|0|20779486|44.6|0|
2025-07-04 04:29:48|russ2000_0588|ARR|71|202503|202503|66|200806|202412|42.42|7.88|0|0|41.65|237.69|47.97|0.79|8.92|8.92|0|0|14.91|17.49|0|0|0|0|0|0|0|0|0|0|5636663206|49115000|0|1297306300|1357393167|0|36873359|16.47|0|
2025-07-04 04:29:51|russ2000_0589|BCEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:29:52|russ2000_0590|INSM|103|202503|202503|7|200903|201012|191.04|126.32|0|0|209.02|47.83|18|192.79|0.73|11.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|285689500|1199451000|0|20021470300|19116708896|0|364769596|100.64|0|
2025-07-04 04:29:55|russ2000_0591|UFPI|129|202503|202503|126|199312|202506|22.95|15.77|0|0|0.41|0.89|1.83|1.85|0.44|0.07|0|0|0.74|1.35|0|0|0|0|0|0|0|0|0|0|125372626|934287000|0|5409363300|6000837264|0|49284431|99.36|0|
2025-07-04 04:30:00|russ2000_0592|FSP|96|202503|202503|73|200506|202309|55.13|23.13|0|0|14.47|1.46|1.02|0.27|0.63|0.39|0|0|6.37|2.44|0|0|0|0|0|0|0|0|0|0|29038634|30167000|0|395423700|169849388|0|828135|1.64|0|
2025-07-04 04:30:04|russ2000_0593|PFS|89|202503|202503|88|200306|202506|18.26|14.58|0|0|4.1|2.58|1.08|0.8|0.96|0.99|0|0|3.56|5.93|0|0|0|0|0|0|0|0|0|0|910787045|3112861000|0|1737946900|2115437208|0|9311919|16.19|0|
2025-07-04 04:30:08|russ2000_0594|EXLS|85|202503|202503|75|200609|202506|31.17|33.22|0|0|2.76|3.77|4|7.05|0.22|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|190740499|331420000|0|7106738600|7130409039|0|59359022|43.83|0|
2025-07-04 04:30:11|russ2000_0595|INN|65|202503|202503|54|201112|202506|91.25|31.5|0|0|2.63|0.82|1.15|0.61|1.38|1.54|0|0|4.86|6.35|0|0|0|0|0|0|0|0|0|0|42691305|48194000|0|2382593900|546520166|0|9137984|4.87|0|
2025-07-04 04:30:14|russ2000_0598|ARNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:15|russ2000_0599|NAT|109|202503|202503|106|199812|202506|32.05|15.53|0|0|4.81|1.47|1.24|1.12|0.38|0.68|0|0|11.07|14.91|0|0|0|0|0|0|0|0|0|0|43244875|103235000|0|796233800|556904341|0|7266526|2.63|0|
2025-07-04 04:30:19|russ2000_0600|AAWW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:20|russ2000_0601|KNL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:21|russ2000_0602|GPRE|81|202500|202500|50|200606|201812|57.44|83.4|0|0|0.27|0.19|1.14|0.57|1.04|0.71|0|0|2.46|12|0|0|0|0|0|0|0|0|0|0|229397332|98610000|0|901483700|456784075|0|12049371|6.985|0|
2025-07-04 04:30:25|russ2000_0604|ESNT|49|202503|202503|46|201312|202506|11.39|8.97|0|0|6.03|5.01|1.67|1.1|0.09|0.09|0|0|1.72|1.93|0|0|0|0|0|0|0|0|0|0|3330286022|6090425000|0|613696900|6276793800|0|37732652|61.24|0|
2025-07-04 04:30:27|russ2000_0605|PRK|149|202503|202503|137|199103|202506|19.11|16.92|0|0|4.65|5.06|2.41|2.09|1.18|0.21|0|0|3.65|2.59|0|0|0|0|0|0|0|0|0|0|650673144|1175853000|0|1762906400|2708156838|0|9738145|167.26|0|
2025-07-04 04:30:32|russ2000_0606|ELGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:33|russ2000_0607|SSTK|57|202503|202503|51|201209|202506|50.55|17.32|0|0|4.1|0.7|6.9|1.22|0.19|0.51|0|0|2.16|6.67|0|0|0|0|0|0|0|0|0|0|209193074|112231000|0|830323900|621935820|0|4748563|17.82|0|
2025-07-04 04:30:37|russ2000_0608|MTSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:38|russ2000_0609|PMT|61|202503|202503|58|201012|202506|75.91|13.59|0|0|13.18|7.31|0.92|0.81|1.19|3.38|0|0|10.32|12.66|0|0|0|0|0|0|0|0|0|0|1107989867|1540048000|0|6529945000|1082411864|0|8499232|12.44|0|
2025-07-04 04:30:41|russ2000_0610|EGBN|105|202503|202503|96|200006|202406|16.82|7.53|0|0|4.13|1.84|1.66|0.48|0.4|0.45|0|0|3.1|4.85|0|0|0|0|0|0|0|0|0|0|700720892|1887926000|0|-729993200|591584224|0|7142180|19.48|0|
2025-07-04 04:30:45|russ2000_0611|MDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:46|russ2000_0612|NBTB|137|202503|202503|133|199203|202506|18.1|13.15|0|0|3.2|3.2|1.72|1.33|1.09|0.15|0|0|3.3|3.42|0|0|0|0|0|0|0|0|0|0|659016445|438790000|0|1880687100|1963461870|0|8613172|41.55|0|
2025-07-04 04:30:51|russ2000_0614|CLDT|60|202503|202503|46|201312|202506|66.9|117.67|0|0|2.63|1.09|0.98|0.46|0.75|0.5|0|0|5.61|4.25|0|0|0|0|0|0|0|0|0|0|23306220|18591000|0|742522500|338959592|0|1578747|6.92|0|
2025-07-04 04:30:54|russ2000_0615|ECOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:30:55|russ2000_0616|CATO|156|202503|202503|123|199112|202209|18.56|25.89|0|0|0.62|0.09|2|0.36|0.75|0.1|0|0|4.49|22.52|0|0|0|0|0|0|0|0|0|0|123315027|79955000|0|-23309800|59605740|0|123084|3.02|0|
2025-07-04 04:31:01|russ2000_0617|UVV|164|202503|202503|140|199006|202506|18.76|15.42|0|0|0.46|0.5|1.41|0.99|1.04|0.74|0|0|4.37|5.56|0|0|0|0|0|0|0|0|0|0|122302034|260115000|0|2294260500|1439436544|0|16685865|58.24|0|
2025-07-04 04:31:07|russ2000_0618|FARO|113|202503|202503|96|199712|202112|287.85|65.37|0|0|2.25|2.48|2.33|3.23|0.06|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91717745|102634000|0|808313500|844397136|0|31345716|43.92|0|
2025-07-04 04:31:11|russ2000_0619|EPAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:12|russ2000_0620|IOSP|109|202503|202503|106|199812|202506|21.94|79.16|0|0|0.98|1.18|1.68|1.66|0.39|0.04|0|0|1.03|1.94|0|0|0|0|0|0|0|0|0|0|82439450|299800000|0|1800293600|2100080478|0|18552404|84.09|0|
2025-07-04 04:31:16|russ2000_0622|ZIOP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:17|russ2000_0623|NLNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:18|russ2000_0624|CSII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:20|russ2000_0625|ECPG|105|202503|202503|82|200212|202306|11.79|42.61|0|0|1.07|0.68|1.74|1.1|6.59|4.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160986848|187117000|0|4525777900|910072100|0|9527410|38.71|0|
2025-07-04 04:31:24|russ2000_0626|OXM|165|202500|202500|140|199003|202503|18|8.07|0|0|0.68|0.5|2.2|1.22|0.51|0.2|0|0|2.71|5.56|0|0|0|0|0|0|0|0|0|0|18670517|8175000|0|832454300|0|0|0||0|
2025-07-04 04:31:29|russ2000_0627|WSBC|153|202503|202503|138|199012|202506|14.65|20.67|0|0|3.56|3.11|1.23|0.83|0.72|0.49|0|0|3.68|4.7|0|0|0|0|0|0|0|0|0|0|827734000|1345522000|0|3661740700|3026111686|0|16834728|31.63|0|
2025-07-04 04:31:34|russ2000_0628|SXI|165|202503|202503|140|199006|202506|19.52|31.56|0|0|0.94|2.51|2.1|2.75|0.58|0.84|0|0|2.13|0.81|0|0|0|0|0|0|0|0|0|0|44476510|109810000|0|2386132000|1875804000|0|17102461|156.48|0|
2025-07-04 04:31:39|russ2000_0629|TBI|117|202503|202503|107|199612|202309|49.19|31.21|0|0|0.56|0.13|3.05|0.67|0.23|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72321179|23059000|0|238413500|193315896|0|1703803|6.48|0|
2025-07-04 04:31:44|russ2000_0631|TIVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:45|russ2000_0632|ARRY|23|202503|202503|16|202009|202409|78.66|56.08|0|0|2.5|0.91|55.56|14.51|0.3|2.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171065714|348324000|0|1723766400|971506536|0|47706036|6.37|0|
2025-07-04 04:31:48|russ2000_0635|SGMO|101|202503|202503|-173|202603|198200|0|0|0|0|26.45|1.71|4.43|22.88|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155241782|25180000|0|100907500|121989587|0|2799884|0.5413|0|
2025-07-04 04:31:52|russ2000_0636|SXC|61|202503|202503|56|201106|202506|25.82|7.33|0|0|0.49|0.36|1.61|0.99|1.58|0.72|0|0|4.07|6.01|0|0|0|0|0|0|0|0|0|0|131144293|193700000|0|1005462300|676362289|0|7216201|7.99|0|
2025-07-04 04:31:55|russ2000_0637|CNSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:56|russ2000_0638|UBSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:31:57|russ2000_0639|RGR|165|202503|202503|142|198912|202506|24.44|20.33|0|0|1.66|1.15|3.01|1.85|0.03|0.02|0|0|4.3|2.01|0|0|0|0|0|0|0|0|0|0|59175430|108341000|0|485983500|595250720|0|6914948|35.9|0|
2025-07-04 04:32:02|russ2000_0640|SCHL|143|202412|202412|133|199112|202503|57.67|30|0|0|0.75|0.33|2.11|0.5|0.43|0.3|0|0|1.68|4.64|0|0|0|0|0|0|0|0|0|0|123933835|94700000|0|642439200|0|0|0||0|
2025-07-04 04:32:08|russ2000_0642|VRTU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:32:09|russ2000_0643|AMAG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:32:10|russ2000_0644|BYD|126|202503|202503|124|199406|202506|30.61|12.46|0|0|1.05|1.74|2.7|4.61|3.53|2.61|0|0|1.63|0.92|0|0|0|0|0|0|0|0|0|0|193531730|311503000|0|9428298900|6405628860|0|71723950|78.23|0|
2025-07-04 04:32:14|russ2000_0645|SAIA|91|202503|202503|88|200306|202506|25.17|21.38|0|0|1.2|2.27|2.61|3.09|0.4|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30124286|16535000|0|7576441700|7297449660|0|191577169|273.99|0|
2025-07-04 04:32:18|russ2000_0646|SEB|163|202500|202500|153|198703|202506|51.87|29.69|0|0|0.44|0.32|1.14|0.61|0.44|0.29|0|0|0.35|0.3|0|0|0|0|0|0|0|0|0|0|498461603|1102000000|0|3221449400|2909464155|0|8263206|2996.05|0|
2025-07-04 04:32:24|russ2000_0647|AEIS|117|202503|202503|114|199612|202506|46.4|68.3|0|0|2.79|3.12|3.52|4.06|0.45|0.46|0|0|0.38|0.3|0|0|0|0|0|0|0|0|0|0|241270316|723000000|0|4686014100|5020186500|0|39577185|132.5|0|
2025-07-04 04:32:28|russ2000_0648|CSGS|117|202503|202503|113|199703|202506|23.08|21.9|0|0|2.42|1.52|32.29|6.38|1.97|1.9|0|0|1.99|1.93|0|0|0|0|0|0|0|0|0|0|159450164|136024000|0|2206501100|1900782240|0|16018817|65.31|0|
2025-07-04 04:32:33|russ2000_0649|COR|122|202503|202503|119|199509|202506|36.67|34.12|0|0|0.14|0.19|31.22|56.28|2.36|7.76|0|0|0.99|0.73|0|0|0|0|0|0|0|0|0|0|1417750049|1978061000|0|63562231600|58106072430|0|420356127|299.85|0|
2025-07-04 04:32:37|russ2000_0650|QLYS|57|202503|202503|50|201212|202506|121.08|28.63|0|0|9.79|8.36|9.55|10.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|262612611|440877000|0|4644777000|5102999600|0|43678268|140.2|0|
2025-07-04 04:32:40|russ2000_0651|FSS|165|202503|202503|138|199012|202506|22.69|29.63|0|0|1.19|3.46|2.79|5.4|0.65|0.23|0|0|2.21|0.49|0|0|0|0|0|0|0|0|0|0|24147775|57500000|0|6706799700|6488299696|0|47302448|106.42|0|
2025-07-04 04:32:45|russ2000_0653|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 04:32:48|russ2000_0654|CHFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:32:49|russ2000_0655|RGEN|163|202503|202503|75|200509|202406|125.17|504.24|0|0|11.6|10.76|3.93|3.52|0.18|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|139735324|697229000|0|6820430000|6987556458|0|96169231|124.38|0|
2025-07-04 04:33:01|russ2000_0656|ENSG|81|202503|202503|71|200709|202506|18.08|29.03|0|0|0.93|2.03|2.59|4.58|0.42|0.08|0|0|0.61|0.16|0|0|0|0|0|0|0|0|0|0|126978493|344471000|0|8793085700|8837492790|0|62172523|153.57|0|
2025-07-04 04:33:04|russ2000_0657|FFBC|165|202503|202503|126|199312|202506|16.56|10.07|0|0|3.84|2.76|1.84|0.93|0.65|0.46|0|0|3.58|3.96|0|0|0|0|0|0|0|0|0|0|1091685425|3388902000|0|78104200|2322419504|0|8882823|24.26|0|
2025-07-04 04:33:10|russ2000_0658|JBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:11|russ2000_0659|SFNC|149|202503|202503|138|199012|202506|13.98|15.74|0|0|2.89|3.06|1.24|0.68|0.39|0.35|0|0|2.56|4.63|0|0|0|0|0|0|0|0|0|0|1250438522|3126235000|0|513016500|2387572128|0|12219900|18.96|0|
2025-07-04 04:33:16|russ2000_0660|CONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:17|russ2000_0661|AAON|139|202503|202503|126|199312|202506|26.71|37.94|0|0|2.69|4.85|5.47|7.31|0.87|0.31|0|0|0.92|0.5|0|0|0|0|0|0|0|0|0|0|14745128|994000|0|6211489800|5999422375|0|67147669|73.75|0|
2025-07-04 04:33:22|russ2000_0663|DIOD|152|202500|202500|137|199103|202506|35.92|104.47|0|0|1.51|1.99|2.12|1.48|0.32|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|149218829|343927000|0|2410140400|2665873938|0|27745090|57.46|0|
2025-07-04 04:33:29|russ2000_0664|ESE|142|202503|202503|131|199209|202506|61.88|39.79|0|0|1.68|4.38|1.7|3.8|0.2|0.07|0|0|0.59|0.17|0|0|0|0|0|0|0|0|0|0|33041518|57397000|0|5053468300|4954831693|0|34893210|191.87|0|
2025-07-04 04:33:35|russ2000_0666|CUB|3|202503||-173|202603|198200|0|0|0|0|0|0|1.38|1.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|784160|697700|0|321302700|322000350|0|964045|10.5|0|
2025-07-04 04:33:36|russ2000_0668|CIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:38|russ2000_0669|NP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:39|russ2000_0670|ISCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:40|russ2000_0671|LTXB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:41|russ2000_0673|ADTN|129|202503|202503|110|199406|202112|56.35|573|0|0|4.82|0.73|3.68|2.61|0.16|0.73|0|0|1.98|7.32|0|0|0|0|0|0|0|0|0|0|124036279|106757000|0|1160901300|714971790|0|8596679|8.97|0|
2025-07-04 04:33:45|russ2000_0675|BPFH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:33:46|russ2000_0676|DENN|142|202503|202503|91|200209|202506|24.27|12.94|0|0|0.93|0.49|196.9|337.86|-76.01|-7.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33037058|2168000|0|482674200|210867100|0|2281762|4.1|0|
2025-07-04 04:33:51|russ2000_0678|BLX|133|202503|202503|126|199312|202506|16.78|7.35|0|0|6.03|5.22|15.52|1.12|3.48|2.92|0|0|5.75|5.47|0|0|0|0|0|0|0|0|0|0|703368477|2002365000|0|3542941900|1497306200|0|4771284|40.3|0|
2025-07-04 04:33:56|russ2000_0679|ARI|61|202503|202503|55|201012|202409|23.06|146.68|0|0|7.51|7.61|0.85|0.73|1.55|3.66|0|0|10.26|11.19|0|0|0|0|0|0|0|0|0|0|171970492|166424000|0|8014427600|1365103896|0|12747928|9.83|0|
2025-07-04 04:33:59|russ2000_0680|PRTA|53|202503|202503|3|202109|202206|41.61|21.98|0|0|375.83|2.38|3.25|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|414774100|417935000|0|-91205100|326729890|0|13558615|6.07|0|
2025-07-04 04:34:01|russ2000_0681|FTK|101|202500|202500|83|200409|202506|28.75|32.91|0|0|1.69|2.29|3.94|3.69|0.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12590515|6253000|0|436983800|441734908|0|9832161|14.81|0|
2025-07-04 04:34:06|russ2000_0682|IRBT|79|202503|202503|63|200606|202203|41.33|63.02|0|0|1.69|0.15|3.5|1.43|-27.4|-282.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|154945472|69922000|0|251522200|100783440|0|10034652|3.24|0|
2025-07-04 04:34:09|russ2000_0684|RP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:10|russ2000_0686|IIVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:11|russ2000_0687|SAH|113|202503|202503|110|199712|202506|13.11|10.94|0|0|0.13|0.2|1.48|2.43|2.83|3.17|0|0|1.89|1.65|0|0|0|0|0|0|0|0|0|0|49054352|64600000|0|6046050200|2711960956|0|14625352|79.93|0|
2025-07-04 04:34:15|russ2000_0688|ARCB|137|202503|202503|133|199203|202506|36.43|9.81|0|0|0.34|0.44|1.47|1.32|0.6|0.17|0|0|1.46|0.7|0|0|0|0|0|0|0|0|0|0|132970038|98674000|0|1699439400|1773417084|0|28317478|77.01|0|
2025-07-04 04:34:20|russ2000_0689|SYKE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:21|russ2000_0690|NEWM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:22|russ2000_0693|CROX|79|202503|202503|76|200606|202506|37.93|6.07|0|0|2.27|1.41|11.96|2.88|1.41|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157902304|166460000|0|6839734600|5556369840|0|156892498|99.12|0|
2025-07-04 04:34:25|russ2000_0695|NCMI|77|202503|202503|69|200706|202409|76.16|2.69|0|0|2.13|2.1|64.51|1.23|-1.84|0.02|0|0|10.8|1.24|0|0|0|0|0|0|0|0|0|0|70940541|59800000|0|433412000|496136105|0|3486965|5.23|0|
2025-07-04 04:34:29|russ2000_0696|RNST|141|202503|202503|133|199203|202506|8.24|10.71|0|0|1.63|3.18|0.61|1.2|0.47|0.2|0|0|42.88|2.55|0|0|0|0|0|0|0|0|0|0|660726481|2093395000|0|1853637700|2290160235|0|19658043|35.93|0|
2025-07-04 04:34:34|russ2000_0697|TRNO|61|202503|202503|50|201212|202506|60.68|29.48|0|0|15.14|14.19|1.71|1.55|0.37|0.19|0|0|2.41|3.27|0|0|0|0|0|0|0|0|0|0|68729783|156502000|0|6615106600|5938212962|0|49352468|57.77|0|
2025-07-04 04:34:37|russ2000_0698|HA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:38|russ2000_0699|ACCO|101|202503|202503|92|200012|202312|26.4|10.48|0|0|0.41|0.2|1.68|0.52|-7.37|1.54|0|0|3.32|8.9|0|0|0|0|0|0|0|0|0|0|61346320|134600000|0|1110644900|322558000|0|3021769|3.58|0|
2025-07-04 04:34:42|russ2000_0700|BKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:43|russ2000_0701|WNC|141|202503|202503|132|199109|202409|40.52|5.86|0|0|0.54|0.26|3.36|1.1|1.18|1.03|0|0|1.73|3.78|0|0|0|0|0|0|0|0|0|0|58216948|81036000|0|765025700|448033240|0|6270349|10.63|0|
2025-07-04 04:34:48|russ2000_0702|JOE|149|202503|202503|141|199003|202506|65.16|35.8|0|0|8.01|6.8|3.31|3.82|0.42|0.84|0|0|0.65|1.17|0|0|0|0|0|0|0|0|0|0|128486586|94535000|0|3307260700|2777203710|0|12959209|47.7|0|
2025-07-04 04:34:53|russ2000_0703|BGG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:54|russ2000_0705|STMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:55|russ2000_0706|VRTS|69|202503|202503|59|201009|202506|21.63|10.68|0|0|2.24|1.43|2.8|1.39|1.82|2.54|0|0|2.16|4.81|0|0|0|0|0|0|0|0|0|0|266321769|218854000|0|3417368000|1243980000|0|15355680|180|0|
2025-07-04 04:34:58|russ2000_0707|UCBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:34:59|russ2000_0708|NNI|89|202503|202503|86|200312|202506|24.75|21.44|0|0|2.46|3.49|1.44|1.21|20.02|2.53|0|0|1.22|0.99|0|0|0|0|0|0|0|0|0|0|366748849|1255061000|0|11747826900|4124247328|0|8774270|113.44|0|
2025-07-04 04:35:03|russ2000_0709|STBA|141|202503|202503|133|199203|202506|20.27|10.37|0|0|4.47|3.64|1.69|1.02|0.57|0.14|0|0|3.35|3.75|0|0|0|0|0|0|0|0|0|0|356329971|1222947000|0|422013900|1447042366|0|5251514|37.82|0|
2025-07-04 04:35:08|russ2000_0711|RUSHA|121|202503|202503|92|200206|202506|17.4|14.35|0|0|0.32|0.54|1.5|1.78|1.72|0.69|0|0|1.27|1.4|0|0|0|0|0|0|0|0|0|0|117882034|228719000|0|5125023800|3922494544|0|20774150|49.46|0|
2025-07-04 04:35:12|russ2000_0712|MDXG|71|202503|202503|43|201409|202506|279.88|22.07|0|0|9.49|2.52|284.49|4.34|8.78|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39355634|106431000|0|792531500|879741296|0|3486198|5.96|0|
2025-07-04 04:35:16|russ2000_0713|UBNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:17|russ2000_0714|TRNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:18|russ2000_0715|ALX|164|202500|202500|144|198906|202506|38.81|30.15|0|0|10.64|5.43|15.58|7.29|8.97|6.06|0|0|4.61|7.73|0|0|0|0|0|0|0|0|0|0|272155716|319897000|0|1847399600|1188877294|0|14875783|232.78|0|
2025-07-04 04:35:25|russ2000_0717|OMER|67|202503|202503|8|202112|202312|4.02|10.22|0|0|172.85|418.74|30.41|8.95|-1.51|-1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|0|75629385|52411000|0|331519700|196255982|0|4435830|3.38|0|
2025-07-04 04:35:28|russ2000_0719|FOE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:29|russ2000_0721|UEIC|137|202503|202503|121|199212|202303|40.91|327.33|0|0|1.2|0.2|2.3|0.54|0.19|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42350131|27389000|0|95816000|86970912|0|251439|6.62|0|
2025-07-04 04:35:33|russ2000_0722|SFL|85|202503|202503|82|200412|202506|10.05|21.07|0|0|3.47|1.32|1.6|1.08|2.2|2.73|0|0|10.3|12.69|0|0|0|0|0|0|0|0|0|0|158870607|177605000|0|3851707000|1135840763|0|9481671|8.51|0|
2025-07-04 04:35:37|russ2000_0723|LNN|154|202503|202503|143|198906|202503|34.04|20.03|0|0|1.7|2.24|3.15|2.93|0.23|0.22|0|0|0.88|1.03|0|0|0|0|0|0|0|0|0|0|65272422|210793000|0|1418457800|0|0|0||0|
2025-07-04 04:35:42|russ2000_0724|LORL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:43|russ2000_0725|KRG|88|202503|202503|84|200406|202506|222.97|329.57|0|0|4.47|5.93|1.33|1.53|-1.54|0.89|0|0|5.82|5.82|0|0|0|0|0|0|0|0|0|0|64438185|49061000|0|7943264600|5071069761|0|34645391|23.07|0|
2025-07-04 04:35:46|russ2000_0726|LL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:47|russ2000_0727|GLOG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:48|russ2000_0729|BANR|117|202503|202503|115|199609|202506|17.04|12.48|0|0|3.14|3.56|1.25|1.17|1.15|0.17|0|0|2.48|3.02|0|0|0|0|0|0|0|0|0|0|908261547|473029000|0|2073826800|2212533500|0|12280688|64.15|0|
2025-07-04 04:35:53|russ2000_0730|NR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:54|russ2000_0731|SNHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:35:55|russ2000_0732|AMBC|135|202503|202503|44|201309|202409|12.09|7.06|0|0|5.37|1.72|0.73|0.39|2.3|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2463237905|314839000|0|525896600|325456074|0|8443107|7.01|0|
2025-07-04 04:35:59|russ2000_0733|TPC|165|202503|202503|143|198609|202206|19.12|8.27|0|0|0.15|0.54|1.05|2.12|1.01|0.35|0|0|3.33|8.21|0|0|0|0|0|0|0|0|0|0|164861007|276489000|0|2621888000|2465422950|0|34777376|46.78|0|
2025-07-04 04:36:04|russ2000_0734|PJC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:05|russ2000_0735|PE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:06|russ2000_0736|REXR|51|202503|202503|42|201412|202506|163.76|29.97|0|0|13.63|8.45|1.73|1.02|-0.53|0.38|0|0|2.39|4.53|0|0|0|0|0|0|0|0|0|0|90566320|504579000|0|12165978600|8776110644|0|103975228|37.16|0|
2025-07-04 04:36:09|russ2000_0737|MGRC|165|202503|202503|141|199003|202506|15.38|12.02|0|0|2.38|3.1|2.4|2.51|0.76|0.49|0|0|2.51|1.65|0|0|0|0|0|0|0|0|0|0|1129825|3392000|0|3409872300|2853311760|0|17887043|115.96|0|
2025-07-04 04:36:16|russ2000_0739|IRDM|70|202503|202503|67|200809|202506|139.12|27.04|0|0|4.31|4|2.12|6.04|1.27|3.49|0|0|1.43|1.94|0|0|0|0|0|0|0|0|0|0|225634496|50899000|0|4885145500|3280474610|0|34120242|30.17|0|
2025-07-04 04:36:20|russ2000_0740|GLRE|81|202503|202503|73|200703|202506|23.35|11.56|0|0|2.69|0.76|0.91|0.75|0.17|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47274351|47477000|0|527578000|497626560|0|1493838|14.4|0|
2025-07-04 04:36:23|russ2000_0741|BMI|164|202503|202503|142|198912|202506|28.2|53.65|0|0|1.97|8.49|3.49|11.24|0.35|0.01|0|0|1.84|0.56|0|0|0|0|0|0|0|0|0|0|22575678|131358000|0|7083227800|7214585835|0|50904970|244.95|0|
2025-07-04 04:36:28|russ2000_0742|CONN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:29|russ2000_0743|EBS|85|202503|202503|65|200609|202212|45.78|21.47|0|0|2.56|0.38|1.86|0.63|0.49|1.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|202422805|149100000|0|862892400|347710000|0|8672801|6.38|0|
2025-07-04 04:36:32|russ2000_0744|GSAT|81|202503|202503|49|200609|201812|109|51.78|0|0|10.61|11.69|6.44|8.66|0.42|1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32574590|241411000|0|3271484100|2972084312|0|14723015|23.48|0|
2025-07-04 04:36:35|russ2000_0746|AKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:36|russ2000_0747|MNTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:37|russ2000_0748|SHEN|101|202503|202503|97|200012|202503|36.57|3.33|0|0|3.47|2.25|2.69|0.86|0.84|0.57|0|0|1.26|0.72|0|0|0|0|0|0|0|0|0|0|56399229|87547000|0|1273998300|749337058|0|4149723|13.66|0|
2025-07-04 04:36:41|russ2000_0749|STC|165|202503|202503|141|199003|202506|33.09|25.24|0|0|0.33|0.72|0.96|1.3|0.16|0.32|0|0|1.65|3.07|0|0|0|0|0|0|0|0|0|0|307127300|194226000|0|2076622900|1817546430|0|12603143|65.1|0|
2025-07-04 04:36:47|russ2000_0750|IMGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:48|russ2000_0751|LBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:36:49|russ2000_0752|AMSF|81|202503|202503|76|200606|202506|14.28|17.63|0|0|2.22|2.82|2.08|3.18|0.17|0.04|0|0|1.72|3.54|0|0|0|0|0|0|0|0|0|0|325394718|138065000|0|705863300|843928290|0|5141663|44.3|0|
2025-07-04 04:36:52|russ2000_0754|FCF|133|202503|202503|130|199212|202506|19.23|11.93|0|0|3.47|3.4|1.45|1.16|1.43|0.23|0|0|3.88|3.41|0|0|0|0|0|0|0|0|0|0|505214797|1232782000|0|717195800|1654278456|0|8209755|16.23|0|
2025-07-04 04:36:57|russ2000_0755|FRME|153|202503|202503|126|199312|202506|15.18|9.94|0|0|3.61|3.43|1.4|0.91|0.74|0.44|0|0|3.01|3.79|0|0|0|0|0|0|0|0|0|0|593119098|1491621000|0|1801759100|2214130660|0|11853836|38.3|0|
2025-07-04 04:37:02|russ2000_0756|HOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:03|russ2000_0757|CPS|77|202503|202503|55|200606|202003|28.73|2.39|0|0|0.3|0.14|1.45|2.15|0.09|-9.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236677452|140368000|0|1307997100|377284150|0|5049897|21.5|0|
2025-07-04 04:37:07|russ2000_0759|VG|3|202409||-173|202603|198200|0|0|0|0|0|0|18.98|19.15|13.78|13.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4692500000|4562000000|0|63241862800|37384862802|0|112555685|15.58|0|
2025-07-04 04:37:08|russ2000_0760|HEES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:10|russ2000_0762|WAIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:10|russ2000_0763|SCL|164|202503|202503|134|199112|202506|18.84|21.98|0|0|0.54|0.56|1.9|1.03|0.65|0.55|0|0|2.01|2.85|0|0|0|0|0|0|0|0|0|0|71392083|107492000|0|1784120100|1232269034|0|5971010|54.58|0|
2025-07-04 04:37:15|russ2000_0764|EIG|77|202503|202503|74|200612|202506|10.15|11.49|0|0|1.53|1.35|2.12|1.04|0.16|0.04|0|0|1.76|2.58|0|0|0|0|0|0|0|0|0|0|1613958919|1058600000|0|79241600|1145887698|0|7379305|47.33|0|
2025-07-04 04:37:19|russ2000_0767|SMP|165|202503|202503|142|198912|202506|21.72|21.65|0|0|0.52|0.44|1.41|1.06|0.76|1.02|0|0|2.51|3.91|0|0|0|0|0|0|0|0|0|0|14263456|50276000|0|1290011300|675256320|0|4690390|30.72|0|
2025-07-04 04:37:24|russ2000_0768|TXMD|105|202503|202503|88|200112|202312|41.39|0.31|0|0|29.07|7.39|13.11|0.51|-0.64|-1.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40338426|5745000|0|7681300|12616096|0|61297|1.09|0|
2025-07-04 04:37:29|russ2000_0769|NAVG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:30|russ2000_0770|WIRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:31|russ2000_0772|NYMT|88|202503|202503|72|200406|202206|11.84|57.05|0|0|6.7|2.16|0.96|0.68|9.64|2.74|0|0|14.55|11.98|0|0|0|0|0|0|0|0|0|0|797247651|4823884000|0|167236000|591156982|0|4687981|6.53|0|
2025-07-04 04:37:34|russ2000_0773|TISI|156|202501.4777227722772|202501.4777227722772|106|199003|201609|37.92|97.11|0|0|0.56|0.11|2.5|43.9|8.48|-13.62|0|0|1.76|2.79|0|0|0|0|0|0|0|0|0|0|13779570|16803000|0|429025600|0|0|0||0|
2025-07-04 04:37:41|russ2000_0775|MTRN|165|202503|202503|158|198512|202506|36.32|160.02|0|0|0.92|0.97|1.72|1.86|0.25|0.51|0|0|1.63|0.69|0|0|0|0|0|0|0|0|0|0|19144770|15634000|0|2087714000|1652030991|0|13308008|79.37|0|
2025-07-04 04:37:47|russ2000_0776|MMSI|143|202503|202503|134|199112|202506|55.26|45.82|0|0|2.34|4.04|3.32|3.87|0.35|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39594191|395529000|0|5859765300|5522611440|0|51625692|93.48|0|
2025-07-04 04:37:52|russ2000_0777|TPRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:53|russ2000_0780|IRET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.13|5.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16610|19.1989|0|
2025-07-04 04:37:54|russ2000_0782|EBIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:37:55|russ2000_0783|TMP|156|202503|202503|138|199012|202506|22.58|12.18|0|0|4.32|2.93|2.37|1.22|0.69|0.67|0|0|3|3.94|0|0|0|0|0|0|0|0|0|0|601753716|1033054000|0|365669200|901342278|0|3022948|62.73|0|
2025-07-04 04:38:00|russ2000_0784|ICFI|85|202503|202503|75|200609|202506|20.67|14.19|0|0|0.82|0.79|1.85|1.61|0.47|0.52|0|0|0.6|0.68|0|0|0|0|0|0|0|0|0|0|7085380|5718000|0|2055930300|1560891873|0|14705255|84.71|0|
2025-07-04 04:38:03|russ2000_0785|LXU|164|202503|202503|151|198612|202409|22.7|199.75|0|0|0.48|1.06|1.94|1.14|3.04|1.01|0|0|1.04|1.03|0|0|0|0|0|0|0|0|0|0|64739909|163546000|0|891207400|560633580|0|3993038|7.8|0|
2025-07-04 04:38:10|russ2000_0786|ABCB|125|202503|202503|122|199412|202506|17.15|11.72|0|0|2.87|3.89|1.41|1.14|0.54|0.11|0|0|2.21|1.11|0|0|0|0|0|0|0|0|0|0|640239642|2512074000|0|2356012200|4458535230|0|21624681|64.7|0|
2025-07-04 04:38:15|russ2000_0787|CRR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:16|russ2000_0788|UVE|126|202500|202500|91|200209|202506|10.72|11.34|0|0|5.71|0.48|1.77|1.73|0.21|0.24|0|0|4.79|2.47|0|0|0|0|0|0|0|0|0|0|433744143|597346000|0|234062000|731812400|0|6317423|25.96|0|
2025-07-04 04:38:22|russ2000_0790|BHLB|101|202503|202503|98|200012|202506|22.85|10.14|0|0|3.08|2.48|1.03|0.96|1.02|0.57|0|0|2.94|3.62|0|0|0|0|0|0|0|0|0|0|902570780|1400084000|0|444163500|1161272568|0|11691791|25.04|0|
2025-07-04 04:38:26|russ2000_0791|ASTE|160|202503|202503|134|199112|202506|42.88|59.48|0|0|0.75|0.72|1.8|1.46|0.5|0.16|0|0|0.99|1.25|0|0|0|0|0|0|0|0|0|0|33803496|95400000|0|965325200|952203769|0|6266406|41.69|0|
2025-07-04 04:38:32|russ2000_0792|EGHT|112|202503|202503|70|199803|201509|7098|676.38|0|0|3.8|0.32|6.91|1.93|2.3|2.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|79273821|88050000|0|510700700|263335800|0|3089743|1.96|0|
2025-07-04 04:38:36|russ2000_0793|THR|59|202503|202503|54|201112|202506|55.63|17.48|0|0|2.15|1.88|2.28|1.83|0.51|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48498017|39537000|0|1007113800|898569102|0|6222871|27.03|0|
2025-07-04 04:38:39|russ2000_0794|MANT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:40|russ2000_0796|FIX|113|202503|202503|110|199712|202506|43.47|30.79|0|0|0.66|2.48|2.57|10.08|0.21|0.04|0|0|1.02|0.3|0|0|0|0|0|0|0|0|0|0|59365550|204758000|0|17768572500|18932502680|0|185485763|536.21|0|
2025-07-04 04:38:44|russ2000_0797|SAFT|93|202503|202503|90|200212|202506|16.22|16.14|0|0|1.11|1.01|1.32|1.38|0.06|0.04|0|0|3.94|4.56|0|0|0|0|0|0|0|0|0|0|665819697|612546000|0|577367600|1182410843|0|4594397|79.39|0|
2025-07-04 04:38:47|russ2000_0798|VIVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:48|russ2000_0800|LABL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:49|russ2000_0801|BRKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:50|russ2000_0802|AIMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:51|russ2000_0803|CSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:38:52|russ2000_0804|OFG|151|202503|202503|132|199206|202506|40.95|10.18|0|0|3.3|2.97|1.4|1.48|0.83|0.2|0|0|2.3|2.57|0|0|0|0|0|0|0|0|0|0|937942325|2650337000|0|-472414300|1922760040|0|10783188|42.8|0|
2025-07-04 04:38:57|russ2000_0805|CNS|88|202503|202503|84|200406|202506|40.5|24.46|0|0|6.06|6.99|7.85|7.52|0.14|0.01|0|0|2.53|3.23|0|0|0|0|0|0|0|0|0|0|171683659|212209000|0|3845325000|3923699690|0|13974991|76.97|0|
2025-07-04 04:39:00|russ2000_0809|HY|55|202503|202503|51|201209|202506|18.52|7.06|0|0|0.34|0.17|2.28|1.37|0.78|0.95|0|0|2.29|3.57|0|0|0|0|0|0|0|0|0|0|106061538|77200000|0|1126008300|680992104|0|2486065|38.48|0|
2025-07-04 04:39:03|russ2000_0811|RGS|143|202503|202503|132|199206|202506|35.41|0.55|0|0|0.59|0.28|2.39|0.79|0.59|1.63|0|0|0.66|1.44|0|0|0|0|0|0|0|0|0|0|80740613|13287000|0|149270000|54326941|0|206694|22.3017|0|
2025-07-04 04:39:09|russ2000_0813|AHT|89|202503|202503|43|200506|201603|91.96|2.67|0|0|0.76|0.05|1.13|5.86|-19.53|-11.86|0|0|13.22|175.44|0|0|0|0|0|0|0|0|0|0|223787912|85787000|0|3144353700|33872085|0|164473|5.85|0|
2025-07-04 04:39:12|russ2000_0814|RAVN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:13|russ2000_0815|PEGA|121|202503|202503|116|199606|202506|118.8|48.87|0|0|5.06|5.62|7.55|14.45|0.91|0.8|0|0|0.38|0.12|0|0|0|0|0|0|0|0|0|0|172681788|371736000|0|8118879000|9265134385|0|125881893|54.13|0|
2025-07-04 04:39:18|russ2000_0816|LSCC|147|202503|202503|141|199003|202506|59.52|138.24|0|0|5.07|13.86|4.47|9.52|0.44|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153753282|127564000|0|6608928400|6736320960|0|110706173|48.99|0|
2025-07-04 04:39:22|russ2000_0818|ELY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:23|russ2000_0819|MHLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:24|russ2000_0821|CBB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:25|russ2000_0822|CHCO|157|202503|202503|126|199312|202506|18.87|15.05|0|0|4|6.13|2.01|2.23|0.73|0.2|0|0|3.16|2.65|0|0|0|0|0|0|0|0|0|0|388620273|1112513000|0|777124900|1793391790|0|9081071|122.42|0|
2025-07-04 04:39:31|russ2000_0824|FRAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:32|russ2000_0828|HIFR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:33|russ2000_0829|INFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:34|russ2000_0830|STOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:35|russ2000_0831|TUES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:36|russ2000_0832|CPK|164|202503|202503|142|198912|202506|17.66|22.94|0|0|1.26|3.25|1.98|1.94|0.91|1.04|0|0|3.61|2.17|0|0|0|0|0|0|0|0|0|0|3275078|700000|0|4319316300|2760611860|0|15840448|120.22|0|
2025-07-04 04:39:42|russ2000_0835|BRKL|108|202503|202503|105|199903|202506|24.37|12.79|0|0|6.7|2.61|1.23|0.75|0.94|0.93|0|0|3.27|5.15|0|0|0|0|0|0|0|0|0|0|405053426|1239805000|0|850729300|940053530|0|5563330|10.55|0|
2025-07-04 04:39:46|russ2000_0839|PRIM|75|202500|202500|73|200703|202506|19.28|22.41|0|0|0.49|0.7|2.16|3.16|0.64|0.42|0|0|0.9|0.35|0|0|0|0|0|0|0|0|0|0|134263887|351581000|0|4688568000|4573697298|0|70426383|84.705|0|
2025-07-04 04:39:50|russ2000_0840|AMKR|109|202503|202503|106|199812|202506|21.18|16.38|0|0|0.82|0.8|2.8|1.2|2.49|0.28|0|0|0.94|1.56|0|0|0|0|0|0|0|0|0|0|541307257|1562741000|0|4640945000|5185711737|0|36476008|20.99|0|
2025-07-04 04:39:54|russ2000_0841|DHT|77|202503|202503|74|200612|202506|41.04|10.15|0|0|2.3|3.48|1.38|1.78|1.2|0.34|0|0|10.9|7.25|0|0|0|0|0|0|0|0|0|0|78696545|80510000|0|2082001900|1793986892|0|19907182|11.17|0|
2025-07-04 04:39:58|russ2000_0842|OPHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:39:59|russ2000_0844|ZUMZ|89|202503|202503|81|200503|202506|61.97|1458|0|0|1.21|0.3|3.27|0.87|0.06|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|122859301|100962000|0|159555000|259095348|0|4462542|14.58|0|
2025-07-04 04:40:03|russ2000_0846|BH|155|202409|202409|134|199109|202503|26.55|11.03|0|0|0.65|1.48|2.11|1.51|0.49|0.02|0|0|1.8|1.57|0|0|0|0|0|0|0|0|0|0|62334734|132793000|0|782934600|906727630|0|10448027|292.21|0|
2025-07-04 04:40:09|russ2000_0847|PRFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:40:10|russ2000_0848|SKYW|162|202503|202503|141|199003|202506|14.73|11.03|0|0|0.68|1.17|1.11|1.68|0.99|1.03|0|0|0.76|1.24|0|0|0|0|0|0|0|0|0|0|434828592|750884000|0|5975605600|4176380824|0|27917659|102.97|0|
2025-07-04 04:40:15|russ2000_0849|SBSI|109|202503|202503|106|199812|202506|13.62|9.98|0|0|4.02|3.41|1.7|1.09|3.33|1.03|0|0|2.83|4.89|0|0|0|0|0|0|0|0|0|0|797717574|1854662000|0|-165805400|894978072|0|3544822|29.43|0|
2025-07-04 04:40:19|russ2000_0850|AEGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:40:20|russ2000_0852|TOWN|97|202503|202503|94|200112|202506|21.79|14.46|0|0|4.27|3.44|1.63|1.12|0.63|0.12|0|0|2.21|2.98|0|0|0|0|0|0|0|0|0|0|1205505140|1333148000|0|1519702000|2541050576|0|8763114|34.18|0|
2025-07-04 04:40:24|russ2000_0853|NFBK|81|202503|202503|71|200709|202506|36.67|15.39|0|0|6.06|3.67|1.06|0.7|0.75|1.08|0|0|2.66|4.44|0|0|0|0|0|0|0|0|0|0|700383707|1348135000|0|-78752600|499312710|0|2104891|11.7|0|
2025-07-04 04:40:28|russ2000_0854|AMED|122|202503|202503|124|199406|202506|61.08|36.31|0|0|1.1|1.36|4.62|2.67|0.62|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43602264|284881000|0|3335926900|3229051571|0|32700805|98.39|0|
2025-07-04 04:40:33|russ2000_0856|FBP|149|202503|202503|126|199312|202506|24.06|11.02|0|0|3.08|3.61|1.81|1.84|0.84|0.19|0|0|2.69|3.35|0|0|0|0|0|0|0|0|0|0|1585655228|2349203000|0|1146559500|3397460486|0|23125715|20.83|0|
2025-07-04 04:40:38|russ2000_0857|AMC|49|202503|202503|24|201312|201912|55.35|229.83|0|0|1.79|0.25|1.7|0.32|0.02|-2.32|0|0|6.8|27.51|0|0|0|0|0|0|0|0|0|0|456710706|378700000|0|4958930800|1299430800|0|37312520|3|0|
2025-07-04 04:40:41|russ2000_0858|QDEL|157|202503|202503|126|199206|202312|110.44|387.89|0|0|3.19|0.7|4.3|0.65|0.19|0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85656613|127100000|0|4321578400|1944041572|0|42284127|28.82|0|
2025-07-04 04:40:46|russ2000_0861|NCI|0||202412|5|202403|202506|18.35|9.17|0|0|0.57|0.3|1.67|1.3|-2.46|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|610100|1180700|0|11820500|9509760|0|323097|2.34|0|
2025-07-04 04:40:47|russ2000_0862|GTN|137|202503|202503|115|199609|202506|23.26|1.72|0|0|1.02|0.11|1.43|0.63|3.44|1.92|0|0|2.98|7.06|0|0|0|0|0|0|0|0|0|0|87077601|210000000|0|875675800|461489220|0|5563736|4.53|0|
2025-07-04 04:40:52|russ2000_0863|DVAX|89|202503|202503|63|200906|202503|50.49|76|0|0|101.85|4.8|7.23|2.24|2.03|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|203841407|661336000|0|790371500|1235733030|0|19182676|9.99|0|
2025-07-04 04:40:56|russ2000_0865|ARAY|83|202503|202503|54|200712|202106|110.63|114.93|0|0|1.48|0.27|5.19|2.53|2.72|3.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|113259000|77824000|0|221635300|125477732|0|1185454|1.22|0|
2025-07-04 04:40:59|russ2000_0866|NGHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:41:00|russ2000_0867|GFF|165|202503|202503|140|199006|202506|26.85|14.91|0|0|0.47|1.36|2.15|15.85|1.28|7.16|0|0|1.11|0.95|0|0|0|0|0|0|0|0|0|0|82774845|127821000|0|4812414400|3418107470|0|23784842|72.37|0|
2025-07-04 04:41:06|russ2000_0868|EIGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:41:07|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.32|24.23|0|0|0.26|0.05|1.85|1.8|1.47|3.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9444442|4777000|0|300398400|100415390|0|11617|2.65|0|
2025-07-04 04:41:10|russ2000_0870|OFIX|137|202503|202503|116|199203|202103|61.78|393.45|0|0|1.96|0.5|2.25|0.94|0.35|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40336478|57953000|0|503865600|435920400|0|5539519|11.15|0|
2025-07-04 04:41:15|russ2000_0871|USNA|121|202503|202503|118|199512|202506|17.97|16.79|0|0|1.6|0.67|7.65|1.07|0.6|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97443508|179613000|0|469413400|573536580|0|4721252|30.53|0|
2025-07-04 04:41:20|russ2000_0872|CENX|117|202503|202503|114|199612|202506|41.7|14.97|0|0|0.63|0.71|2.05|2.23|0.95|0.66|0|0|1.83|2.83|0|0|0|0|0|0|0|0|0|0|102481372|44900000|0|2021841800|1681210138|0|28368471|18.02|0|
2025-07-04 04:41:24|russ2000_0873|BCRX|125|202503|202503|-173|202603|198200|0|0|0|0|91.72|4.19|15.35|39.37|-0.81|-1.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|90137338|295092000|0|2600362000|1874503680|0|34069333|8.96|0|
2025-07-04 04:41:28|russ2000_0875|CVGW|96|202503|202503|93|200203|202506|47.9|47.24|0|0|0.83|0.71|3.73|2.38|0.23|0.19|0|0|2.11|2.92|0|0|0|0|0|0|0|0|0|0|5433552|60361000|0|430645800|488843400|0|12489965|27.4|0|
2025-07-04 04:41:32|russ2000_0876|IPI|72|202503|202503|63|200803|202312|284.24|56.88|0|0|2.56|1.69|1.41|0.99|0.54|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57480282|46164000|0|429778400|476453712|0|7252891|36.76|0|
2025-07-04 04:41:35|russ2000_0877|TGH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:41:36|russ2000_0878|ESPR|53|202503|202503|-173|202603|198200|0|0|0|0|10.71|0.75|16.18|87.58|-0.89|-0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169250788|114633000|0|390430500|198627004|0|4839662|1.01|0|
2025-07-04 04:41:39|russ2000_0879|NX|101|202503|202503|95|200109|202506|42.44|34.75|0|0|0.9|0.55|2.08|0.94|0.31|0.77|0|0|1.47|1.56|0|0|0|0|0|0|0|0|0|0|50491667|62626000|0|1674862500|942450600|0|10236583|20.5|0|
2025-07-04 04:41:43|russ2000_0881|ORIT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:41:43|russ2000_0882|LKFN|111|202503|202503|108|199806|202506|16.61|16.65|0|0|4.93|6.16|2.04|2.22|0.58|0.16|0|0|2.42|3.36|0|0|0|0|0|0|0|0|0|0|446931505|1236099000|0|413526600|1570471505|0|8498461|61.45|0|
2025-07-04 04:41:48|russ2000_0883|HAFC|101|202503|202503|98|200012|202506|13.67|11.35|0|0|3.53|3.05|1.37|0.97|0.63|0.33|0|0|3.39|4.56|0|0|0|0|0|0|0|0|0|0|536697466|423927000|0|513207900|746162780|0|3454768|24.68|0|
2025-07-04 04:41:52|russ2000_0884|MGNX|51|202503|202503|39|201403|202312|699.4|12.03|0|0|11.65|0.55|3.58|1.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|224878045|154141000|0|-69600000|84541002|0|2011167|1.34|0|
2025-07-04 04:41:55|russ2000_0885|RTRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:41:56|russ2000_0886|UFCS|165|202503|202503|162|198412|202506|28.99|11.34|0|0|0.88|0.58|1.15|0.86|0.08|0.15|0|0|2.48|2.23|0|0|0|0|0|0|0|0|0|0|213543019|183678000|0|546762800|730314550|0|3215496|28.7|0|
2025-07-04 04:42:01|russ2000_0888|SASR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:42:02|russ2000_0889|SSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:42:03|russ2000_0892|WSFS|157|202503|202503|134|199112|202506|17.29|12.22|0|0|2.54|3.1|1.41|1.17|3.82|0.12|0|0|0.92|1.13|0|0|0|0|0|0|0|0|0|0|723712382|1038736000|0|2391686000|3173115000|0|19379818|55|0|
2025-07-04 04:42:08|russ2000_0894|ATNI|133|202503|202503|108|199212|201912|80.67|5604|0|0|1.85|0.32|1.47|0.49|0.54|1.28|0|0|2.77|6.29|0|0|0|0|0|0|0|0|0|0|96060045|83847000|0|954955300|247268125|0|785016|16.25|0|
2025-07-04 04:42:13|russ2000_0896|COWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:42:14|russ2000_0897|KRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:42:15|russ2000_0899|NBHC|59|202503|202503|51|201209|202506|129.47|12.81|0|0|4.05|3.55|1.25|1.06|0.19|0.1|0|0|1.85|3.12|0|0|0|0|0|0|0|0|0|0|1270838411|880674000|0|669498200|1367578190|0|7162475|35.9|0|
2025-07-04 04:42:18|russ2000_0900|MYRG|72|202503|202503|67|200809|202506|25.43|81.54|0|0|0.54|0.86|2.27|5.03|0.16|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29959343|10896000|0|2835595900|2759155168|0|34605138|177.76|0|
2025-07-04 04:42:21|russ2000_0901|FN|69|202503|202503|60|201006|202506|18.54|30.79|0|0|1.43|3.08|2.58|5.19|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|347658646|950677000|0|9760194200|10710811365|0|172377955|298.93|0|
2025-07-04 04:42:25|russ2000_0902|NHC|33|202503|202503|30|201712|202506|22.38|15.58|0|0|1.13|1.22|1.72|1.61|0.11|0.13|0|0|2.43|2.33|0|0|0|0|0|0|0|0|0|0|127851896|243171000|0|1561535100|1654898949|0|7111325|107.01|0|
2025-07-04 04:42:31|russ2000_0904|TRST|165|202503|202503|138|199012|202506|18.56|11.42|0|0|5.64|3.34|2.99|0.92|0.48|0.12|0|0|4.57|4.31|0|0|0|0|0|0|0|0|0|0|316298944|373235000|0|344678400|635638374|0|3232965|33.42|0|
2025-07-04 04:42:37|russ2000_0906|HLIT|121|202503|202503|118|199512|202506|109.83|20.64|0|0|2.41|1.5|3.54|2.25|0.28|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103773769|148708000|0|983480600|1086010130|0|7792348|9.47|0|
2025-07-04 04:42:42|russ2000_0907|AMWD|163|202503|202503|141|199003|202506|23.44|8.74|0|0|0.65|0.51|2.14|0.9|0.47|0.4|0|0|1.04|2.01|0|0|0|0|0|0|0|0|0|0|52550884|48195000|0|1141261700|827371074|0|9794397|56.62|0|
2025-07-04 04:42:48|russ2000_0908|RECN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:42:49|russ2000_0909|CUBI|57|202503|202503|54|201112|202506|10.23|14.01|0|0|2.28|2.8|0.98|1.02|1.62|0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1737362426|4186245000|0|-876715400|1635654036|0|12347551|51.96|0|
2025-07-04 04:42:52|russ2000_0910|GERN|117|202503|202503|1|201606|201609|244|220|0|0|491.09|8.02|3.88|3.59|0.28|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|135256103|396877000|0|645381800|898054098|0|16029148|1.41|0|
2025-07-04 04:42:56|russ2000_0911|TR|165|202503|202503|142|198912|202506|46.46|27.4|0|0|5.14|3.41|4.47|2.78|0.03|0.01|0|0|0.93|1.06|0|0|0|0|0|0|0|0|0|0|87458709|176607000|0|2272918800|2441401770|0|8796389|33.45|0|
2025-07-04 04:43:01|russ2000_0912|PRO|81|202503|202503|27|200706|201403|133.82|270.71|0|0|5.11|2.06|23.56|416.12|0.12|-4.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140305105|160023000|0|809047500|697833280|0|12043678|14.6|0|
2025-07-04 04:43:05|russ2000_0913|ETH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46675104|23.72|0|
2025-07-04 04:43:06|russ2000_0914|BLDR|81|202503|202503|78|200512|202506|40.27|15.24|0|0|0.45|0.84|9.28|2.9|3.58|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|96808778|115371000|0|17260105000|13270686940|0|267563009|116.69|0|
2025-07-04 04:43:09|russ2000_0915|SGMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:11|russ2000_0916|IVC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:12|russ2000_0917|UBNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:13|russ2000_0919|CASS|121|202503|202503|116|199606|202506|19.06|28.08|0|0|3.58|3.03|2.44|2.43|0.04|0.07|0|0|2.23|2.97|0|0|0|0|0|0|0|0|0|0|318309521|797184000|0|-216692000|583264110|0|2265944|43.45|0|
2025-07-04 04:43:17|russ2000_0920|CZR|47|202503|202503|40|201406|202406|90.48|11.26|0|0|1.26|0.56|2.89|1.52|3.16|3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|551750932|884000000|0|17655935400|6019057587|0|144974863|28.39|0|
2025-07-04 04:43:22|russ2000_0921|CDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:23|russ2000_0924|IPHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:24|russ2000_0925|CVCO|88|202503|202503|85|200403|202506|45.13|19.13|0|0|1.49|1.76|2.23|2.99|0.2|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146826352|376067000|0|3061231500|3431428000|0|73906166|428.5|0|
2025-07-04 04:43:28|russ2000_0926|INO|105|202503|202503|-173|202603|198200|0|0|0|0|97.08|369.87|7.16|1.47|0.67|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|89098547|68362500|0|6269900|74632404|0|1659891|2.035|0|
2025-07-04 04:43:31|russ2000_0927|QUAD|65|202503|202503|51|201006|202303|33.39|24.76|0|0|0.19|0.1|1.75|3.24|3.34|5.37|0|0|8.24|4.47|0|0|0|0|0|0|0|0|0|0|31487097|8100000|0|743923900|289349580|0|1589486|5.59|0|
2025-07-04 04:43:34|russ2000_0928|DXPE|113|202503|202503|110|199712|202506|19.9|18.09|0|0|0.44|0.73|2.26|2.89|1.51|1.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18329874|114283000|0|1858858300|1375605395|0|11195128|87.65|0|
2025-07-04 04:43:38|russ2000_0929|HZO|110|202503|202503|106|199812|202506|23.04|10.26|0|0|0.41|0.24|1.34|0.55|0.82|1.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56963685|203507000|0|1550663000|557363856|0|7582909|25.14|0|
2025-07-04 04:43:42|russ2000_0930|FFIC|117|202503|202503|112|199612|202412|16.72|16.16|0|0|3.55|2.69|1.29|0.57|2.41|0.6|0|0|3.28|7.38|0|0|0|0|0|0|0|0|0|0|439913889|1634669000|0|-823678200|401267196|0|2471182|11.88|0|
2025-07-04 04:43:47|russ2000_0931|FRED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:48|russ2000_0932|LMNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:50|russ2000_0934|KAI|133|202503|202503|130|199212|202506|49.8|32.07|0|0|1.91|3.48|2.78|4.15|0.37|0.32|0|0|0.86|0.52|0|0|0|0|0|0|0|0|0|0|67652248|91678000|0|3831390600|3738259455|0|37692997|317.45|0|
2025-07-04 04:43:55|russ2000_0935|WMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:43:55|russ2000_0936|ACET|23|202503|202503|-173|202603|198200|0|0|0|0|16.2|1.47|1.27|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|201322150|150439000|0|-96330400|51743126|0|322173|0.6256|0|
2025-07-04 04:43:57|russ2000_0938|MOD|164|202503|202503|141|199003|202506|31.66|28.28|0|0|0.65|2.06|1.89|5.67|0.49|0.39|0|0|3.14|5.12|0|0|0|0|0|0|0|0|0|0|45234772|71600000|0|5447802200|5158839000|0|89212317|98.5|0|
2025-07-04 04:44:03|russ2000_0939|ONCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:44:03|russ2000_0940|INSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:44:04|russ2000_0941|FFG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:44:05|russ2000_0944|EXEL|101|202503|202503|55|201109|202506|42.85|20.78|0|0|11.16|5.12|29.84|5.85|5.04|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|464657000|1031316000|0|10719684600|12146364800|0|150753708|44.075|0|
2025-07-04 04:44:09|russ2000_0946|CPE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:44:11|russ2000_0947|CAMP|7|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.27|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33375400|49323000|0|-20095600|29227360|0|243436|1.45|0|
2025-07-04 04:44:14|russ2000_0948|MTRX|143|202501.892247043364|202501.892247043364|114|199103|201909|27.76|17.22|0|0|0.52|0.44|2|2.18|0.21|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32423086|185541000|0|138840100|0|0|0||0|
2025-07-04 04:44:21|russ2000_0949|CTS|165|202503|202503|159|198509|202506|30.71|21.87|0|0|1.2|2.52|2|2.38|0.31|0.16|0|0|1.15|0.38|0|0|0|0|0|0|0|0|0|0|62302816|90288000|0|1275278700|1278866713|0|7256189|42.61|0|
2025-07-04 04:44:26|russ2000_0951|CHGG|51|202503|202503|6|202203|202309|29.43|7.76|0|0|5.82|0.24|5.25|0.75|1.32|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|516259633|88293000|0|112723700|136990100|0|5885474|1.3|0|
2025-07-04 04:44:29|russ2000_0952|MHO|127|202503|202503|124|199406|202506|10.51|5.62|0|0|0.4|0.72|1.07|0.95|0.91|0.31|0|0|0.56|1.36|0|0|0|0|0|0|0|0|0|0|98057866|776378000|0|3149919700|3001743912|0|26563594|112.12|0|
2025-07-04 04:44:34|russ2000_0953|USPH|135|202503|202503|118|199512|202506|36.98|36.26|0|0|2.72|1.71|4.15|2.41|0.4|0.33|0|0|1.31|2.28|0|0|0|0|0|0|0|0|0|0|19631448|39183000|0|1589811000|1187990940|0|14373939|78.2|0|
2025-07-04 04:44:39|russ2000_0955|MNR|11|202503|202503|7|202309|202506|35.8|8.97|0|0|1.89|1.54|1.61|1.24|0.09|0.12|0|0|17.95|19.32|0|0|0|0|0|0|0|0|0|0|102063778|7790000|0|2160987600|1708750180|0|6277121|14.44|0|
2025-07-04 04:44:41|russ2000_0956|CPSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:44:42|russ2000_0957|CDE|155|202503|202503|118|199512|202506|106.61|31.46|0|0|2.77|3.19|1.73|2.07|0.85|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|121589200|77574000|0|6015973900|5662078688|0|136167108|8.86|0|
2025-07-04 04:44:48|russ2000_0959|ANIK|127|202500|202500|97|199709|202112|29.36|87|0|0|3.94|1.55|2.47|1.08|0.15|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54760863|53371000|0|107969800|160552000|0|906383|11.2|0|
2025-07-04 04:44:53|russ2000_0960|WGO|166|202503|202503|125|199306|202409|17.15|195.13|0|0|0.68|0.35|2.64|0.78|0.31|0.44|0|0|1.78|3.92|0|0|0|0|0|0|0|0|0|0|80439782|10500000|0|1479440000|0|0|0||0|
2025-07-04 04:44:59|russ2000_0961|BCOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|197746|32.8263|0|
2025-07-04 04:45:01|russ2000_0963|ATRC|84|202503|202503|4|202109|202209|53.23|34.09|0|0|4.22|3.21|5.3|3.42|0.17|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60647172|99885000|0|1582770400|1554108460|0|15961253|31.4|0|
2025-07-04 04:45:04|russ2000_0965|ECHO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:45:06|russ2000_0966|WRLD|144|202503|202503|133|199203|202506|32.05|9.6|0|0|1.73|1.66|2.51|1.92|1.19|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8149546|9730300|0|1270650900|887354880|0|8373120|165.12|0|
2025-07-04 04:45:11|russ2000_0968|PLAB|159|202503|202503|142|198912|202506|26.98|10.55|0|0|1.55|1.47|1.49|1.11|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160351993|558407000|0|1049474600|1189484860|0|16074700|20.26|0|
2025-07-04 04:45:17|russ2000_0970|PDFS|97|202503|202503|92|200206|202506|500.96|691|0|0|5.18|4.36|3.29|3.26|0.02|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81751859|54149000|0|825870900|811164900|0|4652070|20.73|0|
2025-07-04 04:45:21|russ2000_0971|MRTN|156|202503|202503|154|198612|202506|24.15|48.11|0|0|0.93|1.13|1.56|1.38|0.72|0.02|0|0|0.7|1.87|0|0|0|0|0|0|0|0|0|0|17641640|39905000|0|1018694300|1058599266|0|5852651|12.99|0|
2025-07-04 04:45:27|russ2000_0972|TTI|145|202503|202503|138|199012|202506|106.39|4.53|0|0|1.31|0.76|2.42|1.79|-17.64|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27837872|41000000|0|584959300|447111504|0|5818764|3.36|0|
2025-07-04 04:45:32|russ2000_0974|INAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:45:33|russ2000_0975|STRA|117|202503|202503|114|199612|202506|30.34|18.42|0|0|4.65|1.69|10.5|1.25|1.16|0.04|0|0|1.78|2.78|0|0|0|0|0|0|0|0|0|0|140980741|182639000|0|1874374200|2065398521|0|14104103|85.13|0|
2025-07-04 04:45:38|russ2000_0979|TOWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:45:39|russ2000_0981|XLRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:45:40|russ2000_0982|ADC|125|202503|202503|121|199503|202506|21.99|42.16|0|0|7.9|12.19|1.65|1.51|0.88|0.52|0|0|6.91|4.05|0|0|0|0|0|0|0|0|0|0|12027217|7915000|0|11330544000|8037958916|0|80371431|73.06|0|
2025-07-04 04:45:44|russ2000_0983|WASH|149|202503|202503|124|199312|202412|17.17|11.65|0|0|3.65|4.3|1.85|0.99|2.03|1.67|0|0|3.58|8.04|0|0|0|0|0|0|0|0|0|0|320066909|190370000|0|1225741300|545128108|0|4021825|28.28|0|
2025-07-04 04:45:52|russ2000_0984|TNET|49|202503|202503|44|201406|202506|396.08|22.49|0|0|1|0.74|42.34|57.72|3.15|15.6|0|0|0.74|1.36|0|0|0|0|0|0|0|0|0|0|335205848|349000000|0|4270231900|3636104175|0|22424379|75.13|0|
2025-07-04 04:45:55|russ2000_0986|PRSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:45:56|russ2000_0987|FOR|72|202503|202503|70|200712|202506|29.47|6.15|0|0|3.04|0.68|1.06|0.63|0.52|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|176355855|174300000|0|1685690000|986489958|0|2983818|19.41|0|
2025-07-04 04:45:59|russ2000_0988|RUTH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:00|russ2000_0989|IMKTA|158|202503|202503|143|198909|202506|14.44|19.44|0|0|0.18|0.22|1.28|0.77|1.57|0.33|0|0|3.45|1.04|0|0|0|0|0|0|0|0|0|0|50888980|297329500|0|1428130100|1203865072|0|7764272|63.38|0|
2025-07-04 04:46:05|russ2000_0990|FTD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:05|russ2000_0991|MOV|133|202503|202503|128|199306|202506|54.77|20.64|0|0|0.99|0.57|1.4|0.74|0.38|0.02|0|0|1.82|8.48|0|0|0|0|0|0|0|0|0|0|104172600|203086000|0|158879000|367131219|0|3360548|16.51|0|
2025-07-04 04:46:10|russ2000_0992|ENT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:11|russ2000_0993|ASCMA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:12|russ2000_0994|ANH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:14|russ2000_0996|HAYN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:15|russ2000_0997|VVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:16|russ2000_0998|LRN|79|202503|202503|66|200812|202506|49.84|22.55|0|0|1.24|2.93|2.23|4.44|0.19|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|202507329|723691000|0|6011369900|6314298581|0|110416080|145.19|0|
2025-07-04 04:46:20|russ2000_0999|KFRC|125|202503|202503|120|199506|202506|49.56|15.89|0|0|0.7|0.54|3.8|5.42|0.3|0.47|0|0|2.03|3.73|0|0|0|0|0|0|0|0|0|0|15812700|444000|0|812864200|773449650|0|5312770|41.13|0|
2025-07-04 04:46:24|russ2000_1000|GRC|164|202503|202503|142|198912|202506|26.58|21.73|0|0|1.41|1.45|2.3|2.53|0.21|0.92|0|0|2.14|2.1|0|0|0|0|0|0|0|0|0|0|27246960|21840000|0|1295896400|965530368|0|2063064|36.72|0|
2025-07-04 04:46:29|russ2000_1001|NOG|102|202503|202503|66|200812|202506|35.4|4.54|0|0|6.65|1.33|8.33|1.2|0.15|0.96|0|0|2.77|5.36|0|0|0|0|0|0|0|0|0|0|21235496|33576000|0|5362414200|3085424520|0|55116956|31.26|0|
2025-07-04 04:46:32|russ2000_1003|NWLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:33|russ2000_1004|PRAH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:34|russ2000_1005|MITT|55|202503|202503|52|201206|202506|42.25|8.82|0|0|8.69|3.39|0.87|0.71|3.76|12.39|0|0|15.48|9.92|0|0|0|0|0|0|0|0|0|0|61464724|115549000|0|7079992600|223923940|0|1720605|7.55|0|
2025-07-04 04:46:37|russ2000_1006|HSTM|101|202503|202503|79|200509|202506|64.16|42.98|0|0|3.23|2.78|4.05|2.24|0.02|0.16|0|0|0.37|0.43|0|0|0|0|0|0|0|0|0|0|64156221|113319000|0|713306100|844635051|0|6323762|27.67|0|
2025-07-04 04:46:41|russ2000_1008|SRPT|113|202503|202503|4|202403|202503|140.49|30.88|0|0|88.96|0.85|11.88|1.63|0.6|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|464375678|522762000|0|2480824500|1680158790|0|109125050|17.1|0|
2025-07-04 04:46:45|russ2000_1009|APEI|81|202503|202503|71|200709|202506|25.14|29.47|0|0|2.35|0.86|4.53|1.99|0.32|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|124395813|161597000|0|478215400|537304356|0|9022318|29.79|0|
2025-07-04 04:46:48|russ2000_1010|TCBK|137|202503|202503|129|199303|202506|19.47|11.8|0|0|2.99|3.33|1.58|1.06|0.36|0.15|0|0|2.58|3.38|0|0|0|0|0|0|0|0|0|0|570952847|2160600000|0|-618506100|1331817325|0|4486206|40.49|0|
2025-07-04 04:46:53|russ2000_1012|NLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:54|russ2000_1014|PGTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:55|russ2000_1017|GNMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:46:56|russ2000_1018|LPSN|101|202503|202503|37|200406|201309|82.13|364.07|0|0|4.75|0.32|6.65|2.67|4.69|-7.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109383723|176254000|0|424615000|94345918|0|1234209|1.01|0|
2025-07-04 04:47:00|russ2000_1019|ACTG|120|202503|202503|114|199606|202412|85.07|8.17|0|0|87.12|1.62|2.38|0.64|0.29|0.2|0|0|5.05|7.84|0|0|0|0|0|0|0|0|0|0|163129437|326778000|0|162939700|344294686|0|634783|3.58|0|
2025-07-04 04:47:03|russ2000_1020|DCOM|118|202503|202503|114|199612|202506|26.78|43.1|0|0|6.36|3.24|2.17|0.92|1.92|0.55|0|0|2.44|3.68|0|0|0|0|0|0|0|0|0|0|349066835|1038611000|0|1011195400|1179947754|0|6876634|26.94|0|
2025-07-04 04:47:08|russ2000_1021|UFI|165|202503|202503|129|199006|202209|22.26|11.94|0|0|0.65|0.16|1.53|0.42|0.48|0.58|0|0|1.83|4.39|0|0|0|0|0|0|0|0|0|0|37827169|16255000|0|212403900|95837112|0|278526|5.22|0|
2025-07-04 04:47:14|russ2000_1022|PKD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:15|russ2000_1023|DPLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:16|russ2000_1024|QTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:17|russ2000_1026|IPAR|152|202503|202503|142|198912|202506|21.91|25.55|0|0|1.68|2.88|3.21|5.35|0.15|0.2|0|0|1.4|2.32|0|0|0|0|0|0|0|0|0|0|102515204|171927000|0|4423522400|4218202440|0|26651255|131.31|0|
2025-07-04 04:47:23|russ2000_1027|COKE|165|202503|202503|126|199312|202506|37.68|16.73|0|0|0.53|1.38|20.32|6.23|22.29|1.19|0|0|1.45|0.75|0|0|0|0|0|0|0|0|0|0|84773577|1491855000|0|9635323500|9733401370|0|78533177|111.65|0|
2025-07-04 04:47:28|russ2000_1028|GDOT|63|202500|202500|54|201006|202312|93.42|71.77|0|0|1.91|0.33|3|0.64|0.11|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|889776177|1874882000|0|-1193020700|610192208|0|8472940|11.12|0|
2025-07-04 04:47:32|russ2000_1029|GBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:32|russ2000_1031|HTLF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:33|russ2000_1032|LE|49|202503|202503|46|201312|202506|30.4|90.12|0|0|0.4|0.28|1.73|1.55|1.25|1.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|89888348|18139000|0|609953900|358889025|0|7207003|11.715|0|
2025-07-04 04:47:38|russ2000_1034|BFS|129|202503|202503|126|199312|202506|38.8|23.51|0|0|4.42|3.08|30.68|5.89|-3.34|4.7|0|0|5.46|6.83|0|0|0|0|0|0|0|0|0|0|13697126|6492000|0|2731116100|830230176|0|2177430|34.14|0|
2025-07-04 04:47:43|russ2000_1035|ATRI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:43|russ2000_1036|GHDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:44|russ2000_1038|LDL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:47:46|russ2000_1040|CTBI|141|202503|202503|136|199106|202506|13.62|10.49|0|0|3.12|3.68|1.42|1.16|0.4|0.08|0|0|3.52|3.74|0|0|0|0|0|0|0|0|0|0|456948148|933283000|0|79451800|957947256|0|3026590|52.92|0|
2025-07-04 04:47:52|russ2000_1041|RMTI|110|202503|202503|8|200403|200603|235.75|900|0|0|2.75|0.3|17.58|0.97|0.83|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19816285|17331000|0|21784500|29050699|0|166715|0.848|0|
2025-07-04 04:47:56|russ2000_1042|KPTI|51|202503|202503|-173|202603|198200|0|0|0|0|601.22|0.29|6.66|14.78|-1.05|-0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|186505918|69941000|0|149525500|39841200|0|348214|4.65|0|
2025-07-04 04:47:59|russ2000_1044|WMK|165|202503|202503|138|199012|202506|17.02|18.77|0|0|0.62|0.41|1.73|1.34|0.04|0.02|0|0|2.79|1.88|0|0|0|0|0|0|0|0|0|0|131189466|367635000|0|1582230000|1949865016|0|9492121|72.49|0|
2025-07-04 04:48:05|russ2000_1045|ENVA|51|202503|202503|43|201409|202506|13.54|12.15|0|0|0.83|1.02|1.9|2.19|2.65|3.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109674429|55514000|0|6318168800|2837348994|0|24175410|111.01|0|
2025-07-04 04:48:07|russ2000_1046|UHT|157|202503|202503|142|198912|202506|21.47|30.75|0|0|9.8|5.62|2.7|3.22|0.8|2.14|0|0|7.81|7.36|0|0|0|0|0|0|0|0|0|0|25636102|6974000|0|915204500|553644455|0|2423350|39.97|0|
2025-07-04 04:48:13|russ2000_1047|HFWA|110|202503|202503|108|199806|202506|23.84|15.93|0|0|3.46|3.62|1.32|0.91|0.25|0.33|0|0|2.96|4.16|0|0|0|0|0|0|0|0|0|0|555151936|891512000|0|208094100|813075120|0|4391864|23.84|0|
2025-07-04 04:48:18|russ2000_1049|YRCW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:48:19|russ2000_1052|FORM|89|202503|202503|86|200312|202506|40.43|49.96|0|0|3.5|3.52|2.45|2.75|0.09|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|269485944|298988000|0|2222895300|2508810780|0|21627705|32.55|0|
2025-07-04 04:48:23|russ2000_1053|FIBK|89|202503|202503|61|201003|202506|14.71|13.16|0|0|3.17|2.87|1.24|0.87|0.26|0.37|0|0|3.69|6.74|0|0|0|0|0|0|0|0|0|0|2589571412|982600000|0|3257884600|2766471426|0|24534156|26.37|0|
2025-07-04 04:48:27|russ2000_1055|TG|149|202503|202503|126|199112|202306|27.49|20.67|0|0|0.68|0.52|1.61|1.6|0.38|0.3|0|0|1.81|7.98|0|0|0|0|0|0|0|0|0|0|41335657|3657000|0|359238200|306107120|0|637560|8.8|0|
2025-07-04 04:48:31|russ2000_1057|ROCK|127|202503|202503|124|199406|202506|21.81|13.89|0|0|0.82|1.36|1.63|1.7|0.61|0.01|0|0|0.91|1.43|0|0|0|0|0|0|0|0|0|0|50959786|25114000|0|1686213900|1739910000|0|16568122|59|0|
2025-07-04 04:48:36|russ2000_1058|PLOW|66|202503|202503|61|201003|202506|29.18|10.77|0|0|1.57|1.16|2.95|2.62|1.11|0.7|0|0|3.93|4.04|0|0|0|0|0|0|0|0|0|0|17468339|7207000|0|851564500|653344610|0|5064005|28.15|0|
2025-07-04 04:48:39|russ2000_1060|CMCO|118|202503|202503|114|199609|202503|26.65|51.64|0|0|0.69|0.44|1.61|0.47|1.42|0.52|0|0|1.14|1.89|0|0|0|0|0|0|0|0|0|0|56932661|53683000|0|817615000|437001441|0|7869034|15.27|0|
2025-07-04 04:48:43|russ2000_1063|SYBT|137|202503|202503|134|199112|202506|17.36|17.91|0|0|4.45|6.41|2.49|2.24|0.28|0.34|0|0|2.13|1.6|0|0|0|0|0|0|0|0|0|0|285402248|953220000|0|1653005400|2327461620|0|10630416|78.98|0|
2025-07-04 04:48:48|russ2000_1064|CLNE|81|202503|202503|39|201103|202012|30.26|48.18|0|0|3.03|0.99|1.89|0.68|0.44|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153207513|226625000|0|457800700|436285395|0|5578574|1.95|0|
2025-07-04 04:48:51|russ2000_1065|PAHC|50|202503|202503|45|201403|202506|78.62|31.76|0|0|1.21|0.85|12.78|3.77|3.09|2.73|0|0|2.06|1.94|0|0|0|0|0|0|0|0|0|0|66128234|70354000|0|1661070300|1004017272|0|5841889|24.77|0|
2025-07-04 04:48:54|russ2000_1067|AXDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:48:55|russ2000_1068|TGTX|117|202503|202503|6|202312|202506|339.39|149.96|0|0|3524.64|15.52|18.05|24.96|-1.37|1.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|68747227|132139000|0|5586216100|5692491513|0|60759178|35.99|0|
2025-07-04 04:48:59|russ2000_1069|BZH|130|202503|202503|126|199312|202506|12.36|7|0|0|0.27|0.28|1.01|0.55|2.37|0.88|0|0|1.58|7.33|0|0|0|0|0|0|0|0|0|0|185095798|85082000|0|1652308500|677887058|0|7610282|22.37|0|
2025-07-04 04:49:03|russ2000_1070|AVAV|84|202503|202503|74|200612|202506|110.06|158.62|0|0|3.76|8.44|3.26|12.64|0.18|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|165975481|40862000|0|11216365000|6949847550|0|346766140|245.86|0|
2025-07-04 04:49:06|russ2000_1071|RARE|50|202503|202503|-173|202603|198200|0|0|0|0|29.56|5.88|10.91|24.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|515723792|494440000|0|3025740700|3489465208|0|38039254|37.16|0|
2025-07-04 04:49:09|russ2000_1072|MRCY|111|202503|202503|98|199806|202212|54.62|745.67|0|0|3|3.29|2.7|2.06|0.36|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|99405800|269822000|0|3540082300|3169784878|0|36213922|53.86|0|
2025-07-04 04:49:13|russ2000_1073|ITCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:15|russ2000_1075|MPAA|119|202503|202503|114|199403|202209|23.81|45.88|0|0|0.77|0.26|1.51|0.76|0.3|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11674750|11310000|0|304376400|217679840|0|3143063|11.2|0|
2025-07-04 04:49:19|russ2000_1076|HASI|53|202503|202503|49|201303|202506|46.42|25.46|0|0|15.86|10.84|3.48|1.34|3.54|1.97|0|0|4.4|6.29|0|0|0|0|0|0|0|0|0|0|124846933|67390000|0|7948478700|3196363728|0|39792098|26.48|0|
2025-07-04 04:49:22|russ2000_1077|BMTC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:23|russ2000_1078|GTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:24|russ2000_1079|ERA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:25|russ2000_1080|HK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:26|russ2000_1083|TNK|72|202503|202503|69|200803|202506|10.36|4.65|0|0|1.26|1.34|0.95|0.82|1.17|0.02|0|0|9.97|2.4|0|0|0|0|0|0|0|0|0|0|105451257|695490000|0|871104800|1563928692|0|24259184|45.42|0|
2025-07-04 04:49:29|russ2000_1084|TTMI|101|202503|202503|98|200012|202506|33.91|54.43|0|0|1.02|1.52|1.46|2.35|0.67|0.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|222972414|411260000|0|4235201700|3728511180|0|45170157|36.69|0|
2025-07-04 04:49:34|russ2000_1085|MTSI|59|202503|202503|50|201206|202412|103.56|126.09|0|0|5.12|12.3|5.78|8.65|1.09|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259667263|681533000|0|10221076500|10401718720|0|100829963|139.84|0|
2025-07-04 04:49:37|russ2000_1086|SRCE|165|202503|202503|126|199312|202506|20.23|10.75|0|0|4.12|3.78|1.79|1.29|0.41|0.09|0|0|2.18|2.39|0|0|0|0|0|0|0|0|0|0|489181840|1348813000|0|336015200|1524600582|0|6718693|62.07|0|
2025-07-04 04:49:43|russ2000_1089|ATSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:44|russ2000_1091|TVPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:45|russ2000_1092|CMTL|143|202503|202503|112|199312|202112|32.8|394.6|0|0|1.25|0.16|1.54|0.67|0.4|0.75|0|0|3.39|3.28|0|0|0|0|0|0|0|0|0|0|127361767|28434000|0|432712700|77076038|0|837532|2.625|0|
2025-07-04 04:49:50|russ2000_1093|EZPW|132|202503|202503|131|199209|202506|38.84|11.19|0|0|1|0.92|1.14|0.95|0.32|0.73|0|0|1.36|5|0|0|0|0|0|0|0|0|0|0|74354657|505239000|0|925031900|763591544|0|11790896|13.88|0|
2025-07-04 04:49:56|russ2000_1094|GPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:58|russ2000_1095|USCR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:49:59|russ2000_1096|PATK|163|202503|202503|142|198912|202506|32.2|21.97|0|0|0.29|0.83|1.72|2.7|0.96|1.25|0|0|1.71|1.71|0|0|0|0|0|0|0|0|0|0|10912313|86561000|0|4426298000|3094099137|0|25585133|92.27|0|
2025-07-04 04:50:05|russ2000_1097|DFRG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:06|russ2000_1098|NCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:07|russ2000_1099|UBA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:08|russ2000_1101|BUSE|109|202503|202503|106|199812|202506|17.35|20.9|0|0|3.62|2.85|1.85|0.95|0.54|0.18|0|0|3.39|4.22|0|0|0|0|0|0|0|0|0|0|958623853|1286253000|0|1185656500|2059837657|0|13452254|22.885|0|
2025-07-04 04:50:12|russ2000_1102|INTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.38|2.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|177853|25.4606|0|
2025-07-04 04:50:14|russ2000_1103|RNG|51|202503|202503|-173|202603|198200|0|0|0|0|8.05|1.03|47.1|107.75|7.33|-2.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|297918816|154436000|0|3690366100|2481090131|0|29066670|27.43|0|
2025-07-04 04:50:17|russ2000_1104|DHIL|104|202500|202500|82|200412|202506|17.93|10.47|0|0|4.64|2.77|4.99|2.5|0.03|0.02|0|0|3.12|3.88|0|0|0|0|0|0|0|0|0|0|32782411|25140200|0|397021600|429230620|0|7856264|154.7|0|
2025-07-04 04:50:23|russ2000_1105|PETX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:24|russ2000_1106|KELYA|165|202503|202503|140|198912|202412|35.23|11.87|0|0|0.33|0.09|1.91|0.33|0.08|0.16|0|0|2.05|2.62|0|0|0|0|0|0|0|0|0|0|72736847|28200000|0|588628300|412051480|0|3222284|11.71|0|
2025-07-04 04:50:29|russ2000_1107|UTL|163|202503|202503|142|198912|202506|21.96|17.84|0|0|0.85|1.73|1.65|1.6|1.4|1.53|0|0|4.79|3.38|0|0|0|0|0|0|0|0|0|0|5803352|10200000|0|1646476800|847437500|0|3677865|52.15|0|
2025-07-04 04:50:35|russ2000_1108|ANIP|102|202503|202503|71|200612|202409|236.6|51.11|0|0|90.43|1.89|5.52|3.39|0.79|1.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46484605|155188000|0|1910631100|1413432450|0|19654668|65.25|0|
2025-07-04 04:50:41|russ2000_1111|CEVA|90|202503|202503|71|200412|202209|370.18|666|0|0|6.93|4.48|2.35|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|111945033|158348000|0|366856100|493609728|0|6486099|20.64|0|
2025-07-04 04:50:46|russ2000_1112|FSTR|165|202503|202503|150|198712|202506|24.16|5.93|0|0|0.35|0.47|1.12|1.35|0.63|0.48|0|0|1|0.75|0|0|0|0|0|0|0|0|0|0|25016143|2612000|0|311624900|229799025|0|631310|21.87|0|
2025-07-04 04:50:53|russ2000_1113|PBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:54|russ2000_1114|SJW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:55|russ2000_1115|KOP|79|202503|202503|74|200612|202506|16.33|27.84|0|0|0.45|0.33|13.74|1.3|3.25|1.97|0|0|2.3|0.96|0|0|0|0|0|0|0|0|0|0|44164557|33300000|0|1574116100|626097030|0|4437230|31.3|0|
2025-07-04 04:50:58|russ2000_1116|GLUU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:50:59|russ2000_1117|PGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:00|russ2000_1118|FPRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:01|russ2000_1122|CENTA|132|202503|202503|74|200612|202506|40.55|16.88|0|0|0.53|0.65|1.49|1.29|0.86|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107577117|516675000|0|2666508200|1961437928|0|10182511|30.44|0|
2025-07-04 04:51:06|russ2000_1124|NNBR|129|202503|202503|111|199403|202112|44.75|1.55|0|0|1.12|0.22|2.29|1.48|1.26|2.25|0|0|3.35|6.06|0|0|0|0|0|0|0|0|0|0|19199398|11739000|0|238965000|106104600|0|887486|2.1|0|
2025-07-04 04:51:11|russ2000_1126|HVT|165|202503|202503|142|198912|202506|24.18|15.9|0|0|0.46|0.47|1.32|1.08|0.81|0.17|0|0|2.37|6.29|0|0|0|0|0|0|0|0|0|0|43326514|111941000|0|216768500|328713550|0|2436145|20.35|0|
2025-07-04 04:51:17|russ2000_1127|SUP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:18|russ2000_1129|PGNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:19|russ2000_1130|REV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:20|russ2000_1131|RT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:51:21|russ2000_1132|WHG|93|202503|202503|90|200212|202506|29.36|515.67|0|0|3.69|1.4|3.96|1.25|0|0|0|0|4.22|3.76|0|0|0|0|0|0|0|0|0|0|53849602|27030000|0|124991400|146323320|0|964195|15.6|0|
2025-07-04 04:51:24|russ2000_1133|PLUG|105|202503|202503|-173|202603|198200|0|0|0|0|26.09|1.49|7.46|0.67|-1.3|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|398820639|295844000|0|1346721600|1456257013|0|196875792|1.49|0|
2025-07-04 04:51:28|russ2000_1134|TTEC|117|202503|202503|109|199612|202403|53.99|57.61|0|0|1.32|0.11|3.97|0.87|0.59|3.65|0|0|2.91|16.96|0|0|0|0|0|0|0|0|0|0|101453474|85135000|0|1129823000|229937721|0|1235080|4.81|0|
2025-07-04 04:51:31|russ2000_1135|CNOB|121|202503|202503|118|199512|202506|19.68|11.89|0|0|4.11|3.28|1.47|0.77|1.45|0.55|0|0|2.44|3.27|0|0|0|0|0|0|0|0|0|0|242647867|296724000|0|1353282300|890965200|0|6637993|23.16|0|
2025-07-04 04:51:36|russ2000_1136|DX|149|202503|202503|138|199012|202506|35.63|15.69|0|0|8.21|8.82|1.09|1.02|5.06|0|0|0|11.94|14.73|0|0|0|0|0|0|0|0|0|0|93660688|327447000|0|1089945000|1249206608|0|46356623|12.22|0|
2025-07-04 04:51:41|russ2000_1137|GTY|163|202500|202500|158|198512|202506|20.79|23.08|0|0|4.88|7.41|2.15|1.61|0.61|0.94|0|0|5.71|6.66|0|0|0|0|0|0|0|0|0|0|18955308|6292000|0|2449096100|1548478302|0|9749729|27.93|0|
2025-07-04 04:51:49|russ2000_1140|WMS|49|202503|202503|40|201506|202506|40.72|20.49|0|0|2.1|3.18|132.11|5.66|1.05|0.78|0|0|0.72|0.56|0|0|0|0|0|0|0|0|0|0|152492255|463319000|0|9979835800|9155114980|0|99874960|118.03|0|
2025-07-04 04:51:51|russ2000_1141|SPOK|85|202503|202503|82|200412|202506|34.93|22.04|0|0|1.49|2.54|1.31|2.33|0.09|0.01|0|0|6.91|7.27|0|0|0|0|0|0|0|0|0|0|74025476|19873000|0|323890100|343636137|0|1792223|16.71|0|
2025-07-04 04:51:55|russ2000_1142|AI|24|202503|202503|-173|202603|198200|0|0|0|0|17.6|8.55|3.87|4.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|772168333|742688000|0|2727155900|3447576990|0|201523982|25.74|0|
2025-07-04 04:51:57|russ2000_1143|MYE|165|202503|202503|126|199312|202506|51.38|50.89|0|0|0.92|0.66|2.64|1.92|0.7|1.38|0|0|2.28|3.67|0|0|0|0|0|0|0|0|0|0|13402546|35302000|0|897599800|541184112|0|3936849|14.49|0|
2025-07-04 04:52:02|russ2000_1145|WSBF|79|202503|202503|76|200606|202506|32.59|13.48|0|0|3.74|1.91|1.26|0.77|1.55|1.13|0|0|3.07|4.36|0|0|0|0|0|0|0|0|0|0|214157992|251354000|0|389532200|265116500|0|672304|13.75|0|
2025-07-04 04:52:05|russ2000_1146|HSII|105|202503|202503|101|200003|202506|32.84|130.74|0|0|0.93|0.81|1.96|1.95|0.08|0.35|0|0|2.17|1.4|0|0|0|0|0|0|0|0|0|0|179490267|324659000|0|580181700|943607808|0|5817184|45.76|0|
2025-07-04 04:52:09|russ2000_1147|HMST|59|202503|202503|47|201112|202309|12.95|59.92|0|0|2.06|4.77|1.01|0.59|1.83|3.06|0|0|3.18|4.33|0|0|0|0|0|0|0|0|0|0|134212500|252162000|0|1209192600|236131584|0|905084|12.48|0|
2025-07-04 04:52:12|russ2000_1148|TBPH|49|202503|202503|4|202209|202309|0.9|0.76|0|0|41.18|8.04|5.67|3.21|-1.91|-1.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|272702295|130855000|0|402658900|533513871|0|3273855|10.67|0|
2025-07-04 04:52:14|russ2000_1149|PKE|164|202412|202412|137|199012|202503|34.65|47.14|0|0|3.21|4.44|1.83|2.53|0.51|0.39|0|0|1.88|3.66|0|0|0|0|0|0|0|0|0|0|144317127|68834000|0|202128100|0|0|0||0|
2025-07-04 04:52:20|russ2000_1151|PLUS|116|202503|202503|113|199703|202506|13.19|17.73|0|0|0.49|0.92|1.81|1.95|0.89|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64664135|389375000|0|1704295600|1912524600|0|14350676|72.1|0|
2025-07-04 04:52:24|russ2000_1153|PKOH|164|202503|202503|144|198906|202506|18.53|7.48|0|0|0.27|0.15|1.82|0.73|3.48|1.86|0|0|1.81|2.8|0|0|0|0|0|0|0|0|0|0|27795097|54500000|0|854838900|254174590|0|528196|17.86|0|
2025-07-04 04:52:30|russ2000_1154|W|47|202503|202503|4|202012|202112|180.63|247.19|0|0|1.27|0.53|245.75|2327.58|1.79|-1.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1062628400|1368000000|0|8136312700|6435029603|0|220580994|50.69|0|
2025-07-04 04:52:32|russ2000_1155|TWI|137|202503|202503|126|199303|202409|61.87|18.8|0|0|0.52|0.34|2.18|1.1|1.34|1.1|0|0|0.41|0.43|0|0|0|0|0|0|0|0|0|0|90386269|174430000|0|1002893700|653701932|0|5997091|10.27|0|
2025-07-04 04:52:37|russ2000_1156|LBAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:52:38|russ2000_1158|DAKT|131|202503|202503|124|199312|202412|48.83|67.56|0|0|0.97|1.09|1.99|3.05|0.21|0.04|0|0|2.25|3.91|0|0|0|0|0|0|0|0|0|0|34582633|127507000|0|692393800|828961900|0|10783354|16.9|0|
2025-07-04 04:52:42|russ2000_1159|NVRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:52:44|russ2000_1161|CSFL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:52:45|russ2000_1162|HWKN|164|202503|202503|127|199309|202506|17.32|33.98|0|0|1.1|3.01|2.26|6.2|0.2|0.32|0|0|2.23|0.52|0|0|0|0|0|0|0|0|0|0|16582419|5103000|0|2999140000|2939281660|0|20637254|142.1|0|
2025-07-04 04:52:51|russ2000_1163|BANF|133|202503|202503|129|199303|202506|14.49|18.11|0|0|3.41|6.24|1.73|2.38|0.16|0.05|0|0|1.87|1.51|0|0|0|0|0|0|0|0|0|0|1299212301|4309624000|0|-121623900|4109326592|0|12770342|123.62|0|
2025-07-04 04:52:57|russ2000_1166|MIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.74|4.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21718|21.405|0|
2025-07-04 04:52:59|russ2000_1169|SCVL|133|202503|202503|130|199212|202506|19.29|8.92|0|0|0.47|0.5|1.49|0.89|0.32|0.09|0|0|1.17|2.6|0|0|0|0|0|0|0|0|0|0|33317877|92953000|0|483283600|579629952|0|11932365|21.33|0|
2025-07-04 04:53:04|russ2000_1170|PICO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:05|russ2000_1171|GWB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:07|russ2000_1172|LXFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:08|russ2000_1173|PES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:09|russ2000_1175|WLH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:10|russ2000_1176|BDSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:10|russ2000_1177|RNET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:11|russ2000_1178|LHCG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:12|russ2000_1179|WWE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:13|russ2000_1182|FNHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:14|russ2000_1184|SCHN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:15|russ2000_1185|ANGO|87|202412|202412|78|200403|202309|74.45|41.63|0|0|2.18|1.38|1.62|2.06|0.34|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52807767|44760000|0|343976200|0|0|0||0|
2025-07-04 04:53:19|russ2000_1186|BANC|92|202503|202503|89|200303|202506|37.53|21.38|0|0|3.16|2.37|1.08|0.73|1.27|0.74|0|0|2.97|2.88|0|0|0|0|0|0|0|0|0|0|1121314870|2343889000|0|2958292400|2293772520|0|25889448|13.8|0|
2025-07-04 04:53:23|russ2000_1187|ALG|133|202503|202503|129|199303|202506|17.9|22.34|0|0|0.84|1.64|1.73|2.48|0.35|0.21|0|0|1.27|0.52|0|0|0|0|0|0|0|0|0|0|30974069|200274000|0|2640169900|2630714670|0|28825359|218.38|0|
2025-07-04 04:53:27|russ2000_1189|HOV|164|202500|202500|126|199309|202503|26.03|2.96|0|0|0.27|0.22|1.67|0.85|-0.35|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160487638|73980000|0|1597194400|0|0|0||0|
2025-07-04 04:53:33|russ2000_1190|EROS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:34|russ2000_1191|EFSC|101|202503|202503|98|200012|202506|19.9|10.19|0|0|3.35|3.8|1.66|1.12|0.82|0.33|0|0|1.45|2.19|0|0|0|0|0|0|0|0|0|0|675409071|1811297000|0|938127000|2034743820|0|9534028|55.1|0|
2025-07-04 04:53:38|russ2000_1192|AGX|103|202503|202503|99|200009|202506|38.51|29.59|0|0|1.17|3.25|2.05|7.91|0.15|0|0|0|2.09|0.68|0|0|0|0|0|0|0|0|0|0|204866137|546457000|0|2265593900|2877608214|0|107326379|210.99|0|
2025-07-04 04:53:43|russ2000_1193|CRVL|140|202503|202503|126|199312|202506|33.1|57.02|0|0|1.99|5.96|6.37|16.7|0.05|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34398485|170584000|0|5102105900|5278729410|0|14438367|102.78|0|
2025-07-04 04:53:48|russ2000_1195|PHIIK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:49|russ2000_1196|CERS|113|202503|202503|3|200506|200603|16.36|15.47|0|0|36.13|1.37|12.39|4.72|0.46|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|70487584|80919000|0|260959100|269470740|0|1949889|1.41|0|
2025-07-04 04:53:53|russ2000_1197|TPLM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:54|russ2000_1200|CHUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:55|russ2000_1201|GRUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:53:56|russ2000_1203|GSBC|145|202503|202503|126|199312|202506|16.53|9.94|0|0|3.34|2.91|1.72|1.04|1.4|0.17|0|0|2.56|2.88|0|0|0|0|0|0|0|0|0|0|324341652|217181000|0|552340500|679802456|0|3339458|58.78|0|
2025-07-04 04:54:01|russ2000_1204|HCI|72|202503|202503|68|200806|202506|17.37|14.44|0|0|1.5|2.4|2.06|3.3|0.78|0.35|0|0|2.93|1.07|0|0|0|0|0|0|0|0|0|0|432770171|1266252000|0|665630500|1638478660|0|21755914|152.2|0|
2025-07-04 04:54:05|russ2000_1205|NWBO|97|202503|202503|1|202003|202006|57.45|79.33|0|0|211.1|225.41|20.16|75.62|-0.43|-0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4486697|2779000|0|406267400|361725780|0|625687|0.26|0|
2025-07-04 04:54:08|russ2000_1206|THFF|137|202503|202503|133|199203|202506|13.87|11.73|0|0|3.41|2.76|1.36|1.12|0.92|0.22|0|0|2.55|3.77|0|0|0|0|0|0|0|0|0|0|481246784|1268706000|0|-517622300|642184014|0|2829903|54.19|0|
2025-07-04 04:54:13|russ2000_1208|CRMT|146|202503|202503|133|199203|202506|13.62|29.72|0|0|3.81|0.35|1.57|0.9|0.91|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3353451|9808000|0|701914500|513233563|0|7409971|62.11|0|
2025-07-04 04:54:19|russ2000_1209|SPPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:54:20|russ2000_1210|FORR|121|202503|202503|112|199609|202409|85.25|214.63|0|0|3.14|0.43|3.72|1.28|0.41|0.24|0|0|1.74|2.43|0|0|0|0|0|0|0|0|0|0|142168417|134254000|0|84894600|187902000|0|701753|9.9|0|
2025-07-04 04:54:24|russ2000_1211|REX|165|202503|202503|159|198509|202506|26.67|16.34|0|0|0.65|1.44|1.38|1.62|0.41|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87031483|315892000|0|614028100|866767164|0|6743937|52.62|0|
2025-07-04 04:54:30|russ2000_1212|MRGE|29|202106|202106|-173|202603|198200|0|0|0|0|1603.76|20.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49267|99200|0|1025200|695397|0|17|0.0014|0|
2025-07-04 04:54:32|russ2000_1213|JBSS|134|202503|202503|134|199112|202506|15.98|13.33|0|0|0.5|0.69|1.84|2.2|0.7|0.28|0|0|0.75|1.36|0|0|0|0|0|0|0|0|0|0|2240872|1295000|0|857817300|736170516|0|5213792|63.24|0|
2025-07-04 04:54:37|russ2000_1214|SUPN|59|202503|202503|51|201209|202506|48.78|28.53|0|0|30.05|2.66|41.56|1.72|2.64|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|206736384|463590000|0|1309600600|1773177964|0|17121113|31.67|0|
2025-07-04 04:54:40|russ2000_1215|MCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:54:41|russ2000_1216|GABC|133|202503|202503|126|199312|202506|21.62|15.51|0|0|4.34|4.84|1.95|1.32|0.87|0.17|0|0|2.83|3.04|0|0|0|0|0|0|0|0|0|0|436633798|1186026000|0|434140500|1443420267|0|6900669|38.51|0|
2025-07-04 04:54:45|russ2000_1217|NMIH|53|202503|202503|34|201612|202506|11.71|9.1|0|0|18.55|5.09|1.44|1.42|0.25|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|874204688|352818000|0|3353324500|3298059180|0|24172946|42.12|0|
2025-07-04 04:54:48|russ2000_1220|CTWS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:54:49|russ2000_1221|CTRN|89|202503|202503|74|200503|202309|33.97|9.56|0|0|0.57|0.36|2.31|2.52|0.06|0.25|0|0|1.29|0.55|0|0|0|0|0|0|0|0|0|0|67046551|41556000|0|233310500|272750215|0|4236321|32.95|0|
2025-07-04 04:54:52|russ2000_1223|WPP|86|200806|202412|62|200912|202506|18.61|11.28|0|0|1.06|0.42|1.95|1.73|1.02|1.25|0|0|2.66|7.51|0|0|0|0|0|0|0|0|0|0|2809033658|3310136000|0|10098326900|7553495025|0|11860898|35.01|0|
2025-07-04 04:54:58|russ2000_1224|PACB|63|202503|202503|1|202012|202103|310.5|332.78|0|0|16.81|2.32|7.18|3.93|0.75|7.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|303180066|343110000|0|663205600|360049200|0|12055990|1.2|0|
2025-07-04 04:55:00|russ2000_1225|RTEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:01|russ2000_1226|ARWR|102|202503|202503|65|200403|202006|143.44|473.33|0|0|332.96|16.91|9.11|3.23|0.23|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|131529865|1097409000|0|1381504400|2181379600|0|25873702|15.8|0|
2025-07-04 04:55:06|russ2000_1227|LNDC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:07|russ2000_1228|CLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:08|russ2000_1229|IIIN|163|202500|202500|161|198503|202506|27.75|33.78|0|0|0.58|1.34|1.32|2.23|0.9|0.02|0|0|1.74|0.31|0|0|0|0|0|0|0|0|0|0|20683833|28424000|0|729210700|762911730|0|4985949|39.19|0|
2025-07-04 04:55:14|russ2000_1231|CBZ|123|202503|202503|121|199503|202506|22.53|56.38|0|0|1.19|1.75|1.91|1.91|0.42|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6324914|8850000|0|5242714900|3878722190|0|35596782|71.71|0|
2025-07-04 04:55:19|russ2000_1232|TCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:20|russ2000_1233|CSV|115|202503|202503|112|199706|202506|34.78|14.79|0|0|1.2|1.66|1.71|3.08|1.91|2.33|0|0|1.02|1.02|0|0|0|0|0|0|0|0|0|0|5010043|4643000|0|1233831200|717793246|0|4329259|45.74|0|
2025-07-04 04:55:24|russ2000_1234|RDUS|131|202503|202503|119|199309|202306|36.31|98.21|0|0|0.61|0.31|1.12|1.54|0.33|0.86|0|0|1.68|2.55|0|0|0|0|0|0|0|0|0|0|17531969|16214000|0|1260406100|0|0|0||0|
2025-07-04 04:55:28|russ2000_1235|SFE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:29|russ2000_1238|EVC|100|202503|202503|71|200603|202312|43.67|417|0|0|2.28|0.54|5.5|2.26|-6.59|1.96|0|0|4.2|8.89|0|0|0|0|0|0|0|0|0|0|80529560|78147000|0|324480800|204696675|0|637000|2.25|0|
2025-07-04 04:55:33|russ2000_1239|HHS|133|202503|202503|118|199406|202312|19.75|2.21|0|0|1.22|0.15|3.35|1.32|0.91|-1.25|0|0|2.67|22.97|0|0|0|0|0|0|0|0|0|0|31088737|8982000|0|17677100|29310312|0|87648|3.98|0|
2025-07-04 04:55:39|russ2000_1240|OMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:55:40|russ2000_1241|CHEF|61|202503|202503|54|201112|202506|74.2|42.66|0|0|0.62|0.77|4.7|4.84|1.33|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54478914|116530000|0|3205241200|2619838104|0|26250562|64.41|0|
2025-07-04 04:55:43|russ2000_1243|MCS|165|202501.4853905784138|202501.4853905784138|136|199003|202403|27.1|54.33|0|0|1.26|0.7|1.4|1.16|0.67|0.45|0|0|2.13|1.72|0|0|0|0|0|0|0|0|0|0|22512959|11865000|0|697499200|0|0|0||0|
2025-07-04 04:55:50|russ2000_1245|OSUR|144|202503|202503|82|200406|202412|234.39|23.87|0|0|17.16|1.38|7.43|0.57|0.14|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73836464|247569000|0|-23168700|225342000|0|2521039|3|0|
2025-07-04 04:55:54|russ2000_1246|TREE|77|202503|202503|41|201206|202209|87.75|14.63|0|0|2.5|0.5|4.83|4.77|1.74|4.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|145002423|126390000|0|862280300|494931066|0|10589900|36.57|0|
2025-07-04 04:55:58|russ2000_1249|ENTA|55|202503|202503|25|201406|202009|48.61|560.38|0|0|13.73|2.41|3.06|1.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|227044113|193375000|0|-36898300|160327500|0|1199213|7.5|0|
2025-07-04 04:56:01|russ2000_1250|GOOD|89|202503|202503|84|200406|202506|348.74|48.13|0|0|5.93|4.1|1.98|3.63|2.51|4.04|0|0|7|8.31|0|0|0|0|0|0|0|0|0|0|11669444|10383000|0|1396048100|657995726|0|5948327|14.38|0|
2025-07-04 04:56:04|russ2000_1251|CPF|157|202503|202503|142|198912|202506|18.89|12.83|0|0|3.48|3.01|1.39|1.36|0.91|0.24|0|0|3.35|3.78|0|0|0|0|0|0|0|0|0|0|562508347|839207000|0|48332500|758536648|0|5457073|28.03|0|
2025-07-04 04:56:09|russ2000_1252|CTRE|48|202503|202503|40|201506|202506|48.42|33.36|0|0|10.28|21.01|2.33|2.01|1.02|0.28|0|0|4.11|3.93|0|0|0|0|0|0|0|0|0|0|61754600|26510000|0|6699439400|5759589231|0|49214073|30.69|0|
2025-07-04 04:56:12|russ2000_1253|ARC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:12|russ2000_1255|MSEX|165|202503|202503|142|198912|202506|22.97|22.48|0|0|3.53|4.97|2.33|2.16|1.01|0.87|0|0|3.77|2.48|0|0|0|0|0|0|0|0|0|0|3878060|2657000|0|1397258200|969524010|0|6457839|54.18|0|
2025-07-04 04:56:18|russ2000_1257|STFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:19|russ2000_1259|ATRA|49|202503|202503|-173|202603|198200|0|0|0|0|13.83|0.35|3.88|20.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|228389717|13841000|0|34207900|47159020|0|553208|7.96|0|
2025-07-04 04:56:21|russ2000_1260|GLDD|74|202503|202503|70|200712|202506|26.2|12.11|0|0|0.72|0.99|1.68|1.75|1.12|0.86|0|0|1.14|1.06|0|0|0|0|0|0|0|0|0|0|53273190|11336000|0|1241473000|834415400|0|7065803|12.35|0|
2025-07-04 04:56:25|russ2000_1261|KBAL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:26|russ2000_1263|IBTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:26|russ2000_1264|CALX|66|202503|202503|16|202009|202409|102.59|641|0|0|1.94|3.97|3.19|4.19|0.14|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|110749746|282310000|0|2930832300|3120512500|0|28800650|47.5|0|
2025-07-04 04:56:30|russ2000_1265|RAIL|89|202503|202503|48|200509|201709|61.51|809.7|0|0|0.55|0.56|1.76|2.48|-3.22|-1.11|0|0|1.21|2.19|0|0|0|0|0|0|0|0|0|0|87331683|54084000|0|217458800|163365774|0|1275156|8.58|0|
2025-07-04 04:56:34|russ2000_1266|CVEO|49|202503|202503|43|201403|202412|16.69|16.2|0|0|0.63|0.48|0.85|1.37|0.6|0.4|0|0|5.47|4.44|0|0|0|0|0|0|0|0|0|0|50593435|28372000|0|365057600|305223156|0|2055103|22.54|0|
2025-07-04 04:56:43|russ2000_1268|PEBO|137|202503|202503|130|199212|202506|21.48|9.5|0|0|3.51|2.38|1.54|0.94|1.12|0.21|0|0|3.35|5.38|0|0|0|0|0|0|0|0|0|0|407642591|1260652000|0|9719700|1086454392|0|4429755|30.54|0|
2025-07-04 04:56:48|russ2000_1269|TTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:49|russ2000_1270|AREX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:56:50|russ2000_1271|RIGL|101|202503|202503|59|201009|202506|19.33|9.05|0|0|11.06|1.64|7.19|18.06|0.02|3.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|115439485|77099000|0|316860900|338220417|0|3699165|18.93|0|
2025-07-04 04:56:55|russ2000_1272|CMLS|107|202503|202503|16|201903|202303|4.73|4.41|0|0|0.17|0|0.45|1.17|20.04|-26.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60983722|52694000|0|618343200|3296179|0|0|0.189|0|
2025-07-04 04:56:58|russ2000_1273|MED|102|202503|202503|97|200012|202503|23.43|76.83|0|0|1.93|0.28|6.7|0.7|0.28|0.21|0|0|4.49|32.05|0|0|0|0|0|0|0|0|0|0|59651181|164593000|0|-17093800|154423550|0|3695081|14.05|0|
2025-07-04 04:57:02|russ2000_1274|EBF|165|202503|202503|141|198912|202503|17.33|12.02|0|0|1.11|1.25|1.91|1.59|0.15|0.1|0|0|4.75|6.7|0|0|0|0|0|0|0|0|0|0|33399926|32623000|0|448207900|0|0|0||0|
2025-07-04 04:57:08|russ2000_1275|GOGL|113|202503|202503|110|199712|202506|13.81|13.39|0|0|4.45|1.75|0.89|0.82|0.61|0.73|0|0|12.75|10.61|0|0|0|0|0|0|0|0|0|0|81746863|106705000|0|2721074900|1459632156|0|15544847|7.32|0|
2025-07-04 04:57:13|russ2000_1277|AVD|151|202503|202503|127|199209|202406|26.86|34.4|0|0|1.16|0.21|2.16|0.48|0.6|0.74|0|0|0.71|2.53|0|0|0|0|0|0|0|0|0|0|5670538|11805000|0|265219200|113424416|0|831475|3.92|0|
2025-07-04 04:57:19|russ2000_1278|AERI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:20|russ2000_1279|AT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:21|russ2000_1280|BIOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:22|russ2000_1282|RMAX|48|202503|202503|46|201312|202506|56.93|20.49|0|0|2.38|0.56|1.26|0.41|0.55|1.01|0|0|2.06|4.92|0|0|0|0|0|0|0|0|0|0|86663755|89107000|0|37393500|175379789|0|1586616|8.81|0|
2025-07-04 04:57:24|russ2000_1283|SHAK|46|202503|202503|42|201412|202506|553.32|478.32|0|0|3.57|4.38|8.89|11.38|0.56|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179952205|312921000|0|5345132100|5386892281|0|180512470|133.93|0|
2025-07-04 04:57:26|russ2000_1284|STAA|149|202503|202503|124|199312|202412|266.2|54.73|0|0|5.92|3.05|8.05|2.31|0.33|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42242959|222761000|0|628097400|830995940|0|13855016|16.78|0|
2025-07-04 04:57:32|russ2000_1285|NANO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:33|russ2000_1286|LTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:34|russ2000_1287|AXAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:37|russ2000_1289|KODK|163|202503|202503|35|201609|202506|19.83|9.88|0|0|0.65|0.5|2.73|0.83|0.21|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769585034|158000000|0|1002287600|465408000|0|6725332|5.76|0|
2025-07-04 04:57:44|russ2000_1290|SAGE|49|202503|202503|4|202012|202112|5.11|3.46|0|0|240.95|11.9|5.14|1.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|805698478|423854000|0|153508900|576625254|0|17651972|9.22|0|
2025-07-04 04:57:48|russ2000_1291|UIHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:57:50|russ2000_1292|TRC|160|202503|202503|131|199209|202506|387.81|182.22|0|0|15.02|10.42|3.99|0.95|0.2|0.16|0|0|0.28|0.18|0|0|0|0|0|0|0|0|0|0|40006050|32931000|0|502023700|455674496|0|1855628|16.96|0|
2025-07-04 04:57:57|russ2000_1293|WSR|92|202503|202503|60|201006|202506|62.72|20.88|0|0|3.63|4.14|1.41|1.48|1.63|1.49|0|0|7.22|4.13|0|0|0|0|0|0|0|0|0|0|10382330|5586000|0|1278972900|637713097|0|2835591|12.53|0|
2025-07-04 04:58:02|russ2000_1294|AGEN|101|202503|202503|1|202206|202209|32.71|33.69|0|0|133|0.8|12.56|167.57|-0.37|-0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|80559462|18488000|0|165591800|121395195|0|6522660|4.57|0|
2025-07-04 04:58:07|russ2000_1295|SRDX|110|202503|202503|103|199809|202406|115.66|44.25|0|0|9.02|3.39|4.82|3.76|0.18|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|31747303|31148000|0|413159700|424823290|0|2432473|29.71|0|
2025-07-04 04:58:11|russ2000_1298|XOMA|165|202503|202503|53|200909|202212|75.27|54.12|0|0|24.22|28.34|69.76|3.9|2.55|1.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40880081|92647000|0|322598900|301213080|0|1853958|25.2|0|
2025-07-04 04:58:17|russ2000_1299|ATRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:58:18|russ2000_1300|MBWM|105|202503|202503|102|199912|202506|15.16|9.1|0|0|3.04|3.16|1.19|1.17|0.83|0.83|0|0|2.57|3.33|0|0|0|0|0|0|0|0|0|0|327391243|918943000|0|299254900|753498837|0|3071012|46.41|0|
2025-07-04 04:58:22|russ2000_1301|DHX|77|202503|202503|68|200803|202503|43.77|267|0|0|1.98|0.84|2.76|1.2|0.54|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27745514|2655000|0|155148100|114428340|0|286345|2.37|0|
2025-07-04 04:58:26|russ2000_1302|KIRK|93|202503|202503|78|200212|202206|40.1|3.75|0|0|0.41|0.04|2.85|8.14|-1.6|-2.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33016366|3535000|0|62129100|27394246|0|288275|1.22|0|
2025-07-04 04:58:30|russ2000_1303|IMMU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:58:31|russ2000_1305|DCO|165|202503|202503|142|198912|202506|17.18|34.58|0|0|0.61|1.58|1.43|1.77|0.17|0.35|0|0|1.37|2.33|0|0|0|0|0|0|0|0|0|0|12367324|30732000|0|1441032400|1228567629|0|10307332|82.63|0|
2025-07-04 04:58:38|russ2000_1307|PETS|99|202412|202412|93|200203|202506|33.68|336|0|0|1.61|0.28|10.95|0.7|1.26|0|0|0|5.04|28.71|0|0|0|0|0|0|0|0|0|0|50996604|50101000|0|17661300|68579580|0|399140|3.32|0|
2025-07-04 04:58:43|russ2000_1308|SP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:58:44|russ2000_1310|CCRN|97|202503|202503|91|200112|202409|45.27|57.35|0|0|0.58|0.34|1.88|1.02|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15549249|80697000|0|346344000|427072550|0|3377864|13.15|0|
2025-07-04 04:58:48|russ2000_1312|VSEC|162|202503|202503|138|199012|202506|36.57|167.07|0|0|0.42|2.24|1.71|2.87|0.58|0.48|0|0|1.03|0.3|0|0|0|0|0|0|0|0|0|0|2832063|5711000|0|3099435800|2707317306|0|29544661|130.98|0|
2025-07-04 04:58:54|russ2000_1313|VNDA|81|202503|202503|53|201012|202403|158.26|78.47|0|0|4.58|1.3|25.3|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|209397304|340908000|0|-62737200|265203000|0|1973397|4.5|0|
2025-07-04 04:58:58|russ2000_1316|OMED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:58:59|russ2000_1317|PFBC|85|202503|202503|82|200412|202506|13.17|9.08|0|0|5.82|3.94|1.6|1.3|0.25|0.19|0|0|3.05|4.49|0|0|0|0|0|0|0|0|0|0|481529729|905248000|0|254152400|1136361814|0|7762766|86.545|0|
2025-07-04 04:59:03|russ2000_1320|VRA|65|202503|202503|56|201009|202409|29.06|173.67|0|0|1.22|0.21|3.81|0.49|0.42|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56536839|11281000|0|58273200|71749517|0|1385634|2.57|0|
2025-07-04 04:59:06|russ2000_1321|FBNC|161|202503|202503|126|199312|202506|28.23|19.96|0|0|3.18|4.67|1.45|1.11|0.45|0.01|0|0|2.55|2.09|0|0|0|0|0|0|0|0|0|0|562483270|2683525000|0|-842577400|1823950392|0|8998696|44.09|0|
2025-07-04 04:59:12|russ2000_1322|ORBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:12|russ2000_1323|PPBI|113|202503|202503|110|199712|202506|21.89|13.24|0|0|2.95|3.68|1.1|0.67|1.61|0.09|0|0|4.11|6.28|0|0|0|0|0|0|0|0|0|0|846059866|1693357000|0|566980100|2047185210|0|18129358|21.09|0|
2025-07-04 04:59:17|russ2000_1324|I|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:18|russ2000_1325|SRI|113|202503|202503|107|199712|202409|37.82|162.43|0|0|0.53|0.19|2.05|0.67|1.1|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45327847|79109000|0|294217900|196037248|0|2580331|7.04|0|
2025-07-04 04:59:22|russ2000_1326|AAMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:23|russ2000_1327|SMRT|19|202503|202503|-173|202603|198200|0|0|0|0|7.62|1.11|1.83|0.7|0.08|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|221639438|125600000|0|50930300|179879737|0|2088639|0.9381|0|
2025-07-04 04:59:25|russ2000_1329|BRSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:26|russ2000_1330|KEYW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:27|russ2000_1331|POWL|160|202500|202500|143|198909|202506|88.1|15.24|0|0|0.72|2.44|1.69|4.84|0.13|0|0|0|2.71|0.49|0|0|0|0|0|0|0|0|0|0|65724917|389292000|0|2247971700|2617833944|0|61360139|216.92|0|
2025-07-04 04:59:33|russ2000_1332|HRTX|152|202503|202503|30|199903|200609|0.27|0.03|0|0|4.31|2.21|2.71|13.53|-0.07|-6.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56509075|50679000|0|440093700|315523890|0|2638363|2.07|0|
2025-07-04 04:59:38|russ2000_1333|HTBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:39|russ2000_1334|CECO|132|202500|202500|123|199409|202506|92.06|23.28|0|0|1.07|1.8|3.41|3.71|0.95|1.19|0|0|2.43|4.2|0|0|0|0|0|0|0|0|0|0|15954897|146471000|0|1224847600|1058572515|0|7872451|30.03|0|
2025-07-04 04:59:45|russ2000_1335|RTIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:46|russ2000_1336|KE|49|202503|202503|43|201409|202506|17.59|27.06|0|0|0.41|0.31|1.17|0.85|0.27|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52338489|51377000|0|595246500|468339800|0|3757632|19.21|0|
2025-07-04 04:59:49|russ2000_1337|PHX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:49|russ2000_1339|PGC|101|202503|202503|98|200012|202506|15.92|15.38|0|0|3.19|2.1|1.59|0.79|0.46|0.16|0|0|1.25|0.72|0|0|0|0|0|0|0|0|0|0|328603119|297026000|0|273278200|500767975|0|2236019|28.25|0|
2025-07-04 04:59:53|russ2000_1340|CORR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 04:59:54|russ2000_1341|AMPE|69|202312|202312|3|201812|201909|9.99|20.36|0|0|2929.21|1823.05|39.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13558873|4089000|0|-4085900|3066|0|1|0.0027|0|
2025-07-04 04:59:57|russ2000_1342|WD|63|202503|202503|58|201012|202506|15.26|23.98|0|0|2.16|2.04|1.89|1.37|2.06|1.01|0|0|2.21|3.77|0|0|0|0|0|0|0|0|0|0|135834328|180971000|0|3966540800|2228379520|0|15926694|66.83|0|
2025-07-04 05:00:00|russ2000_1343|TAST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:01|russ2000_1344|NM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:03|russ2000_1345|FDEF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:04|russ2000_1346|ETM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:05|russ2000_1348|AGM|132|202503|202503|114|199612|202506|23.67|12.09|0|0|5.54|5.72|1.41|1.85|27.92|19.58|0|0|2.52|3.08|0|0|0|0|0|0|0|0|0|0|4373896587|2409982000|0|29928255200|2124004956|0|31669272|194.28|0|
2025-07-04 05:00:10|russ2000_1349|ACRE|53|202503|202503|44|201212|202312|30.3|172.67|0|0|11.72|10.61|1.03|0.51|2.28|1.74|0|0|10.45|18.04|0|0|0|0|0|0|0|0|0|0|53652736|134064000|0|1085224900|270993580|0|2265216|4.94|0|
2025-07-04 05:00:13|russ2000_1350|UVSP|101|202503|202503|98|200012|202506|14.5|11.37|0|0|3.14|2.95|1.37|0.97|0.54|0.36|0|0|3.41|2.8|0|0|0|0|0|0|0|0|0|0|276194604|176927000|0|1024261900|870036504|0|3297311|30.04|0|
2025-07-04 05:00:17|russ2000_1352|NVEC|120|202503|202503|115|199609|202506|30.71|22.35|0|0|8.73|13|5.96|5.4|0.18|0|0|0|5.73|5.59|0|0|0|0|0|0|0|0|0|0|11712850|21728200|0|324373500|356066292|0|5609087|73.61|0|
2025-07-04 05:00:22|russ2000_1353|CORT|89|202503|202503|36|201606|202506|71.27|66.18|0|0|20.8|12.99|11.48|11.08|0.04|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|139175225|322763000|0|7818288600|8136391680|0|99427184|76.77|0|
2025-07-04 05:00:26|russ2000_1354|NPK|165|202503|202503|162|198412|202506|17.34|16.44|0|0|1.95|1.68|1.52|1.9|0.03|0.03|0|0|2.84|1.02|0|0|0|0|0|0|0|0|0|0|126709275|5514000|0|694635500|695809880|0|7453835|97.96|0|
2025-07-04 05:00:31|russ2000_1355|NGS|93|202503|202503|90|200212|202506|30.51|19.63|0|0|2.88|2.1|1.47|1.3|0.26|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21364511|2147000|0|497895400|335924820|0|2107103|26.93|0|
2025-07-04 05:00:35|russ2000_1356|NNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:36|russ2000_1357|PFIS|105|202503|202503|102|199912|202506|16.54|23.31|0|0|6.94|2.79|1.56|1.03|0.79|0.3|0|0|2.85|5.26|0|0|0|0|0|0|0|0|0|0|182152823|328394000|0|313388000|493477835|0|1097378|49.37|0|
2025-07-04 05:00:40|russ2000_1359|FISI|105|202503|202503|100|199912|202412|19.21|8.5|0|0|2.52|3.46|1.27|0.86|0.65|0.31|0|0|3.29|4.96|0|0|0|0|0|0|0|0|0|0|412914362|167355000|0|535807100|516417096|0|3474078|25.68|0|
2025-07-04 05:00:44|russ2000_1360|REGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:45|russ2000_1361|OSIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:46|russ2000_1364|BBSI|129|202503|202503|126|199312|202506|32.01|20.95|0|0|0.57|0.92|3.66|4.92|0.13|0.02|0|0|1.7|0.76|0|0|0|0|0|0|0|0|0|0|47314394|99137000|0|950156000|1070515820|0|6002212|41.69|0|
2025-07-04 05:00:50|russ2000_1365|IO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:51|russ2000_1366|IDRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:52|russ2000_1367|FLIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:00:53|russ2000_1368|WTBA|93|202503|202503|90|200212|202506|13.67|12.68|0|0|4.59|3.98|1.98|1.39|1.09|1.65|0|0|4.04|5.12|0|0|0|0|0|0|0|0|0|0|292078072|554504000|0|151545100|332204379|0|612119|19.63|0|
2025-07-04 05:00:57|russ2000_1369|YORW|101|202503|202503|98|200012|202506|29.52|23.15|0|0|7.02|6.18|2.93|2.02|0.92|0.91|0|0|2.76|2.71|0|0|0|0|0|0|0|0|0|0|1740873|1000|0|681235800|455030520|0|2607318|31.6|0|
2025-07-04 05:01:02|russ2000_1371|VHC|105|202503|202503|59|200606|202103|10.34|1.37|0|0|2349.32|2088.48|38.16|1.26|0.59|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42025809|34176000|0|11812800|45988810|0|217076|10.85|0|
2025-07-04 05:01:06|russ2000_1372|ZEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:07|russ2000_1374|FBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:08|russ2000_1376|PSIX|74|202503|202503|59|201009|202506|43.37|18.25|0|0|0.68|2.88|8.33|17.57|0.53|1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8976295|50021000|0|1542718200|1488150972|0|25488629|64.68|0|
2025-07-04 05:01:11|russ2000_1378|BMRC|95|202503|202503|88|200206|202406|15.62|19.51|0|0|3.96|5.08|1.58|0.84|0.15|0.06|0|0|2.23|4.38|0|0|0|0|0|0|0|0|0|0|294399968|665933000|0|-320205700|370074236|0|2629437|22.84|0|
2025-07-04 05:01:22|russ2000_1379|EPZM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:23|russ2000_1380|MG|67|202501.9986394557823|202501.9986394557823|60|201003|202503|47.94|19.85|0|0|0.79|0.41|2.01|1.45|0.56|0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16195125|18536000|0|442497900|0|0|0||0|
2025-07-04 05:01:27|russ2000_1381|TBBK|85|202503|202503|81|200503|202506|36.99|12.29|0|0|3.55|4.59|1.58|3.12|0.28|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1224753759|1068894000|0|1639245700|2599403400|0|24030383|55.33|0|
2025-07-04 05:01:30|russ2000_1382|BDGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:31|russ2000_1385|FCEL|125|202503|202503|21|199306|199809|70.69|98.23|0|0|7.52|0.83|5.75|0.21|0.3|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107962136|176969000|0|155172600|125382981|0|11429963|5.505|0|
2025-07-04 05:01:37|russ2000_1386|IDT|123|202503|202503|97|200103|202506|36.99|18.41|0|0|0.25|1.45|2.06|6.15|0.22|0.05|0|0|3.25|0.32|0|0|0|0|0|0|0|0|0|0|333155698|223818000|0|1563963400|1760822637|0|17075812|69.79|0|
2025-07-04 05:01:41|russ2000_1388|MMI|51|202503|202503|40|201309|202309|31.26|83.83|0|0|1.72|1.69|9.72|1.96|0.06|0.01|0|0|1.36|1.61|0|0|0|0|0|0|0|0|0|0|276209245|264811000|0|943472900|1213278000|0|4848689|31|0|
2025-07-04 05:01:44|russ2000_1389|ZFGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:45|russ2000_1390|ONVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:46|russ2000_1394|KEG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:47|russ2000_1395|TRK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:48|russ2000_1397|RDNT|101|202500|202500|97|200009|202412|161.52|1236|0|0|0.57|2.29|27.73|4.7|-74.94|1.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67958543|717323000|0|4707361400|4213310486|0|33718464|56.21|0|
2025-07-04 05:01:53|russ2000_1398|IG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|4.79|5.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|460656|20.66|0|
2025-07-04 05:01:55|russ2000_1400|PEIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:01:56|russ2000_1401|ACLS|101|202503|202503|98|200012|202506|28.47|12.75|0|0|1.87|2.33|2.27|2.18|0.24|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156702663|587059000|0|1613169200|2200193920|0|40223191|68.48|0|
2025-07-04 05:01:59|russ2000_1402|VSLR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:00|russ2000_1403|XNCR|51|202503|202503|26|201606|202212|50.46|54.25|0|0|19.8|4.43|3.47|0.95|-0.08|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|327331796|469566000|0|139656000|608928440|0|7647897|8.56|0|
2025-07-04 05:02:03|russ2000_1404|BV|31|202503|202503|23|201906|202503|82.45|71|0|0|0.52|0.56|1.12|1.21|0.99|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|69331200|141300000|0|2693312000|1531659600|0|11266097|16.04|0|
2025-07-04 05:02:05|russ2000_1406|GTT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:06|russ2000_1407|CAC|113|202503|202503|110|199712|202506|13.92|12.78|0|0|3.49|3.22|1.54|1.06|1.78|0.6|0|0|3.08|4.19|0|0|0|0|0|0|0|0|0|0|407984741|1034461000|0|37720300|685217648|0|2168855|40.58|0|
2025-07-04 05:02:10|russ2000_1411|GEOS|110|202503|202503|104|199809|202409|37.82|13.09|0|0|2.13|1.87|1.87|1.11|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20100664|19825000|0|195973000|182556520|0|4689411|14.26|0|
2025-07-04 05:02:14|russ2000_1412|CRAI|109|202500|202500|107|199809|202506|25.92|26.45|0|0|1.33|1.93|2.39|5.87|0.18|0.37|0|0|1.32|0.96|0|0|0|0|0|0|0|0|0|0|46577259|25598000|0|1388839700|1331024097|0|25750233|196.03|0|
2025-07-04 05:02:19|russ2000_1414|FRPT|47|202503|202503|20|202006|202506|525.65|219.23|0|0|7.04|3.52|6.88|3.36|-0.06|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109658611|243732000|0|3487831900|3521482800|0|84879598|72.2|0|
2025-07-04 05:02:21|russ2000_1415|OLP|165|202503|202503|126|199312|202506|15.18|18.76|0|0|5.27|5.64|1.24|1.78|1.05|1.55|0|0|7.96|7.11|0|0|0|0|0|0|0|0|0|0|13762831|8162000|0|1002471800|497337840|0|1451527|23.86|0|
2025-07-04 05:02:27|russ2000_1417|CTIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:28|russ2000_1418|SALT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:29|russ2000_1419|CRY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:29|russ2000_1421|LION|6|202412|202412|-173|202603|198200|0|0|0|0|0.65|0.58|0|0|-2.38|-3.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|189560000|186200000|0|5465162300|1659962318|0|15411293|5.81|0|
2025-07-04 05:02:31|russ2000_1422|AROW|165|202503|202503|142|198912|202506|20.83|15.46|0|0|5.13|2.9|2.49|1.09|0.65|0.07|0|0|3.84|4.2|0|0|0|0|0|0|0|0|0|0|256386197|747190000|0|-300206700|440408190|0|1242432|26.42|0|
2025-07-04 05:02:37|russ2000_1423|BAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:38|russ2000_1425|OSTK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:39|russ2000_1426|CCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:40|russ2000_1427|KRO|88|202503|202503|86|200312|202506|55.78|7.58|0|0|0.98|0.36|2.59|0.81|0.9|0.66|0|0|5.25|3.33|0|0|0|0|0|0|0|0|0|0|162084747|20500000|0|1260278300|690217800|0|1470358|6|0|
2025-07-04 05:02:46|russ2000_1428|WIX|51|202503|202503|6|202312|202506|113.5|63.13|0|0|7.63|5.4|368.41|41.06|-11.72|-3.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|599279796|1069909000|0|8478035500|9045154559|0|188922719|161.21|0|
2025-07-04 05:02:49|russ2000_1429|BTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:02:50|russ2000_1430|FCBC|101|202503|202503|98|200012|202506|17.32|14.19|0|0|3.72|4.61|1.42|1.44|0.69|0|0|0|3.46|3.18|0|0|0|0|0|0|0|0|0|0|186410069|184281000|0|505937800|717856839|0|2401770|39.17|0|
2025-07-04 05:02:58|russ2000_1434|IMMR|104|202412|202412|74|200612|202506|37.09|2.91|0|0|6.67|0.21|5.46|0.82|-0.28|0.44|0|0|1.56|1.67|0|0|0|0|0|0|0|0|0|0|74278069|153911000|0|496178900|262086876|0|3481032|8.09|0|
2025-07-04 05:03:06|russ2000_1435|VSTM|57|202503|202503|-173|202603|198200|0|0|0|0|31.43|58.65|4.38|14.77|1.36|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107480636|117569000|0|208504400|234794400|0|11195086|4.56|0|
2025-07-04 05:03:11|russ2000_1437|ENTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:03:12|russ2000_1438|FLWS|107|202503|202503|82|200209|202303|55.35|229|0|0|0.69|0.19|2.56|1.02|0.33|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|78963000|84684000|0|398039100|312732420|0|3064063|4.92|0|
2025-07-04 05:03:21|russ2000_1439|MLR|123|202500|202500|121|199503|202506|18.12|9.87|0|0|0.59|0.48|1.77|1.31|0.36|0.18|0|0|2.34|1.68|0|0|0|0|0|0|0|0|0|0|21761857|27360000|0|581185000|532857450|0|3184731|46.5|0|
2025-07-04 05:03:30|russ2000_1440|VICR|148|202503|202503|138|199012|202506|159.08|84.75|0|0|4.63|5.58|4.76|3.53|0.1|0.03|0|0|2.21|2.28|0|0|0|0|0|0|0|0|0|0|86722401|296099000|0|1754800000|2053016280|0|10417040|45.36|0|
2025-07-04 05:03:41|russ2000_1441|UCFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:03:42|russ2000_1442|EVLV|20|202503|202503|-173|202603|198200|0|0|0|0|31.03|8.84|3.42|8.45|-0.03|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146725765|35020000|0|983397000|1013925951|0|26384438|6.21|0|
2025-07-04 05:03:46|russ2000_1444|LADR|51|202503|202503|46|201312|202506|18.68|13.13|0|0|4.98|5.2|1.61|0.91|2.55|1.78|0|0|9.69|8.54|0|0|0|0|0|0|0|0|0|0|1165964265|1944649000|0|2139655300|1379599305|0|6639054|10.77|0|
2025-07-04 05:03:52|russ2000_1445|FIZZ|134|202412|202412|133|199203|202506|19.96|23.56|0|0|1.62|3.71|5.96|10.97|0.91|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81800425|149222000|0|4049794000|4389851178|0|8047152|46.89|0|
2025-07-04 05:04:03|russ2000_1446|SBCF|165|202503|202503|134|199112|202506|27.44|17.48|0|0|3.42|4.01|1.63|1|0.42|0.26|0|0|3|2.61|0|0|0|0|0|0|0|0|0|0|630435341|3130025000|0|-317973300|2364777446|0|16240586|27.62|0|
2025-07-04 05:04:16|russ2000_1447|COHU|165|202503|202503|125|199212|202403|55.09|56.49|0|0|1.49|2.3|1.64|1.08|0.22|0.02|0|0|1.55|0.63|0|0|0|0|0|0|0|0|0|0|116569855|200808000|0|711615900|894563800|0|7645723|19.24|0|
2025-07-04 05:04:28|russ2000_1450|FGEN|47|202503|202503|2|201906|201912|101.45|111.31|0|0|12.9|1.09|9.67|57.22|-0.39|-0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|385222022|33609000|0|103764400|23078678|0|258442|5.71|0|
2025-07-04 05:04:32|russ2000_1451|ALDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:04:33|russ2000_1452|CIA|150|202503|202503|150|198712|202506|80.15|21.35|0|0|4.72|0.73|10.82|0.8|0.07|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|472612474|47900000|0|127123500|174181014|0|1254440|3.49|0|
2025-07-04 05:04:43|russ2000_1454|JRVR|46|202503|202503|36|201412|202312|31.94|6.7|0|0|1.39|0.38|1.34|0.55|0.37|0.53|0|0|2.58|1.37|0|0|0|0|0|0|0|0|0|0|1419629045|901934000|0|-170488800|268472295|0|1724402|5.85|0|
2025-07-04 05:04:49|russ2000_1455|EBSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:04:50|russ2000_1456|CSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:04:51|russ2000_1457|KTOS|105|202503|202503|102|199912|202506|171.73|313.62|0|0|2.55|5.79|2.84|4.51|0.76|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|95252748|263700000|0|7035941300|7123065695|0|171381460|46.45|0|
2025-07-04 05:04:59|russ2000_1458|LMNR|65|202503|202503|59|201006|202503|129.52|37.24|0|0|2.67|1.66|2.61|1.72|0.8|0.3|0|0|1.17|1.83|0|0|0|0|0|0|0|0|0|0|1117935|2083000|0|372194800|295879875|0|1400198|16.375|0|
2025-07-04 05:05:07|russ2000_1459|RGLS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:05:08|russ2000_1460|CBPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:05:09|russ2000_1462|TSE|53|202503|202503|34|201406|202212|44.02|19.25|0|0|0.39|0.03|3.52|13.56|1.75|-3.62|0|0|3.52|1.5|0|0|0|0|0|0|0|0|0|0|341106571|126100000|0|2452972000|119064320|0|1065392|3.34|0|
2025-07-04 05:05:14|russ2000_1463|OTIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:05:15|russ2000_1464|DSPG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:05:16|russ2000_1469|TWOU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:05:17|russ2000_1470|ENPH|61|202503|202503|24|201906|202506|120.51|35.54|0|0|6.73|3.8|28.57|6.21|1.8|1.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522070121|1466857000|0|4770758700|4703014515|0|337949805|35.85|0|
2025-07-04 05:05:22|russ2000_1471|AHH|53|202503|202503|49|201303|202506|300.55|84.04|0|0|1.86|0.83|4.59|1.17|-6.73|2.01|0|0|5.7|10.66|0|0|0|0|0|0|0|0|0|0|29885960|45716000|0|2224782200|567507312|0|7575086|7.08|0|
2025-07-04 05:05:34|russ2000_1472|CASH|128|202503|202503|126|199312|202506|23.43|10.31|0|0|2.5|3.03|1.3|2.16|1.68|0.04|0|0|1.93|0.26|0|0|0|0|0|0|0|0|0|0|640819049|1665769000|0|165935600|1863980168|0|13752383|79.12|0|
2025-07-04 05:05:44|russ2000_1473|STRT|123|202503|202503|120|199506|202506|26.39|12.57|0|0|0.6|0.42|1.52|1.1|0.1|0.06|0|0|1.74|1.07|0|0|0|0|0|0|0|0|0|0|22024917|62106000|0|209058000|251266190|0|5173174|62.21|0|
2025-07-04 05:05:54|russ2000_1474|CZNC|109|202503|202503|106|199812|202506|14.66|10.83|0|0|4.06|2.69|1.43|1.04|1.05|0.69|0|0|4.23|5.91|0|0|0|0|0|0|0|0|0|0|243970853|523201000|0|-35223400|293244232|0|600779|18.94|0|
2025-07-04 05:06:03|russ2000_1475|CCNE|107|202503|202503|104|199906|202506|14.15|9.81|0|0|3.2|2.13|1.56|0.84|0.85|0.17|0|0|3.45|3.29|0|0|0|0|0|0|0|0|0|0|361353168|966749000|0|-324111200|479607372|0|1452561|22.86|0|
2025-07-04 05:06:12|russ2000_1476|PCTY|49|202503|202503|33|201703|202506|146.88|48.83|0|0|11.14|6.89|18.86|8.34|0.23|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174162660|477785000|0|9852085900|10142714800|0|91669427|182.62|0|
2025-07-04 05:06:17|russ2000_1477|REI|73|202503|202503|55|201109|202506|76.79|2.11|0|0|8.02|0.44|4|0.18|0.51|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8981624|1100900|0|616043600|165310535|0|3844731|0.8005|0|
2025-07-04 05:06:25|russ2000_1478|HQY|49|202503|202503|42|201412|202506|464.86|74.52|0|0|10.83|7.29|23.1|4.16|0.61|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|261505304|287894000|0|9526900500|8852632260|0|122293199|102.09|0|
2025-07-04 05:06:29|russ2000_1479|BBW|93|202503|202503|83|200409|202506|59.18|12.88|0|0|0.62|1.41|2.26|4.76|0.07|0.07|0|0|1.72|1.57|0|0|0|0|0|0|0|0|0|0|33564414|44342000|0|654260900|707841600|0|15553786|53.6|0|
2025-07-04 05:06:37|russ2000_1480|AMSWA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:06:39|russ2000_1482|MGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:06:39|russ2000_1483|CYTK|89|202503|202503|32|200906|201706|169.24|627.5|0|0|83.69|196.22|12.84|56.73|-1.27|-2.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|238512535|938218000|0|3708781800|3981958020|0|50617392|33.4|0|
2025-07-04 05:06:47|russ2000_1484|LXRX|101|202503|202503|8|201909|202109|7.41|12.59|0|0|252.97|10.58|4.39|2.21|-0.52|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|178762324|194839000|0|185616000|343457435|0|4500955|0.9457|0|
2025-07-04 05:06:57|russ2000_1486|CYTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:06:58|russ2000_1488|LGIH|51|202503|202503|47|201309|202506|10.73|6.55|0|0|1.09|0.55|2.35|0.56|0.83|0.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45631108|57600000|0|2784042500|1188480510|0|17057249|50.78|0|
2025-07-04 05:07:03|russ2000_1489|SFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:07:04|russ2000_1491|MXL|66|202503|202503|54|201003|202309|77.95|27.81|0|0|3.44|3.18|3.87|2.38|0.53|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107876859|102773000|0|1195060700|1174683680|0|13038707|13.6|0|
2025-07-04 05:07:10|russ2000_1492|KOPN|136|202503|202503|52|200012|201312|79.41|421|0|0|8.16|4.63|4.01|12.33|0.08|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|65197789|31536200|0|223526600|238860540|0|4212347|1.53|0|
2025-07-04 05:07:22|russ2000_1493|BEAT|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|8.54|6.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8287471|8150000|0|41884100|49927060|0|199979|1.48|0|
2025-07-04 05:07:29|russ2000_1495|SENEA|159|202500|202500|120|199506|202506|56.03|18.06|0|0|0.22|0.47|0.85|1.16|1.18|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12048640|42685000|0|1045648400|734357385|0|10128476|106.35|0|
2025-07-04 05:07:41|russ2000_1497|ZIXI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:07:42|russ2000_1498|RBCAA|107|202503|202503|104|199906|202506|12.58|11.78|0|0|3.19|3.59|1.34|1.35|1.66|0.36|0|0|2.35|2.35|0|0|0|0|0|0|0|0|0|0|487427523|1174855000|0|591363400|1426946358|0|5110608|73.11|0|
2025-07-04 05:07:46|russ2000_1499|CTO|161|202503|202503|124|199312|202412|84.93|32.72|0|0|9.56|3.78|2.2|1|0.63|1.01|0|0|6.01|8.44|0|0|0|0|0|0|0|0|0|0|12406652|47929000|0|1157368400|549605002|0|5243837|17.26|0|
2025-07-04 05:07:52|russ2000_1501|CRD.B|165|202503|202503|142|198912|202506|19.6|17.88|0|0|0.64|0.38|2.77|3.22|0.81|1.54|0|0|2.78|2.68|0|0|0|0|0|0|0|0|0|0|46239014|57367000|0|704260000|515664025|0|75325|10.4466|0|
2025-07-04 05:07:58|russ2000_1502|MODN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:07:59|russ2000_1503|WTI|89|202503|202503|77|200412|202403|12.05|27.33|0|0|1.39|0.62|9.32|60.87|-21.5|-4.23|0|0|1.78|2.26|0|0|0|0|0|0|0|0|0|0|119708798|105933000|0|487739500|317432450|0|5277208|2.15|0|
2025-07-04 05:08:03|russ2000_1504|STML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:04|russ2000_1505|SQBG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:05|russ2000_1506|ONDK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:06|russ2000_1507|IBCP|157|202503|202503|126|199312|202506|22.32|10.04|0|0|3.06|2.96|1.95|1.4|1.11|0.27|0|0|3.56|3.29|0|0|0|0|0|0|0|0|0|0|321914343|657821000|0|119941000|679640941|0|2187170|32.41|0|
2025-07-04 05:08:11|russ2000_1508|ANGI|59|202503|202503|40|201506|202506|411.88|14.14|0|0|4.37|0.7|181.52|0.71|-2.93|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|246585930|386564000|0|856674900|755951406|0|15549791|15.26|0|
2025-07-04 05:08:14|russ2000_1509|CRK|152|202503|202503|123|199309|202406|22|47.18|0|0|3.12|5.61|1.97|4.21|0.82|1.44|0|0|5.32|4.49|0|0|0|0|0|0|0|0|0|0|32972326|32875000|0|11277881500|8105068730|0|62132054|27.67|0|
2025-07-04 05:08:19|russ2000_1510|EXTR|107|202503|202503|97|199912|202403|114.39|19.23|0|0|2.79|2.02|15.11|32.89|3.94|2.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|159128571|185480000|0|2353223000|2388821900|0|20161761|17.95|0|
2025-07-04 05:08:23|russ2000_1511|ASPS|69|202503|202503|54|200906|202212|28.36|5.28|0|0|1.43|0.29|7.72|1.04|1.37|-1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92542015|30817000|0|284735100|118236240|0|539470|10.8|0|
2025-07-04 05:08:26|russ2000_1513|MRTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:27|russ2000_1514|RDI|105|202503|202503|89|199912|202203|38.34|3.11|0|0|1.27|0.15|1.43|5.55|1.52|-23.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25549143|5926000|0|210688200|30051108|0|39942|1.34|0|
2025-07-04 05:08:32|russ2000_1515|TREC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:33|russ2000_1516|GHM|163|202503|202503|126|199312|202506|54.08|43.41|0|0|1.48|2.38|1.99|4.13|0.35|0.03|0|0|1.38|4.89|0|0|0|0|0|0|0|0|0|0|27625586|21577000|0|471757900|542055284|0|5360080|49.51|0|
2025-07-04 05:08:39|russ2000_1517|BFIN|84|202503|202503|80|200506|202506|44.47|31.94|0|0|3.62|2.68|1.02|0.92|0.24|0.21|0|0|2.51|3.44|0|0|0|0|0|0|0|0|0|0|213587679|511929000|0|-335378000|143298050|0|236417|11.5|0|
2025-07-04 05:08:42|russ2000_1518|NGVC|58|202503|202503|52|201206|202506|30.42|23.88|0|0|0.64|0.76|4.11|5.05|0.27|0.05|0|0|2.23|1.08|0|0|0|0|0|0|0|0|0|0|11160376|21209000|0|878905700|947215008|0|9617390|41.28|0|
2025-07-04 05:08:45|russ2000_1519|ORN|81|202503|202503|70|200712|202506|82.63|182.4|0|0|0.57|0.38|1.32|2.27|0.3|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19553192|12956000|0|369114800|342851682|0|3182541|8.67|0|
2025-07-04 05:08:48|russ2000_1520|LOCO|49|202503|202503|43|201409|202506|27.06|12.98|0|0|1.23|0.67|2.52|1.25|0.67|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14430087|4323000|0|400152800|331556285|0|3964927|11.03|0|
2025-07-04 05:08:51|russ2000_1521|CECE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:52|russ2000_1522|VCRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:08:53|russ2000_1523|NAVB|123|202309|202309|69|200012|201803|23.19|0.8|0|0|120.21|515.6|18.63|9.23|-1.06|-0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7457328|3864800|0|-2253200|100084|0|2|0.001|0|
2025-07-04 05:08:57|russ2000_1524|KVHI|121|202503|202503|110|199603|202309|240.95|3.05|0|0|1.59|0.96|2.38|0.77|0.18|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34688589|48600000|0|58021300|105177956|0|138537|5.33|0|
2025-07-04 05:09:02|russ2000_1525|LQDT|78|202503|202503|75|200609|202506|37.35|29.9|0|0|1.68|1.72|4.03|3.76|0.07|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85453295|149025000|0|588407900|727418853|0|8997765|23.31|0|
2025-07-04 05:09:05|russ2000_1526|OXFD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:09:06|russ2000_1528|TSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:09:07|russ2000_1529|CWST|111|202500|202500|105|199903|202506|164.85|514.77|0|0|1.45|4.23|6.51|4.65|0.88|0.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34138018|267709000|0|7950549800|7187207400|0|44179697|113.25|0|
2025-07-04 05:09:12|russ2000_1530|BGFV|93|202503|202503|84|200212|202312|17.56|39.63|0|0|0.31|0.03|4.74|0.17|0.56|0.19|0|0|6.15|48.97|0|0|0|0|0|0|0|0|0|0|15035011|3948000|0|59388200|27654671|0|520760|1.21|0|
2025-07-04 05:09:16|russ2000_1532|HCKT|109|202503|202503|102|199912|202506|64.16|30.04|0|0|1.62|2.11|3.62|5.68|0.21|0.16|0|0|1.92|1.96|0|0|0|0|0|0|0|0|0|0|27855389|9179000|0|658473200|702852832|0|5125877|25.42|0|
2025-07-04 05:09:20|russ2000_1533|OPY|153|202503|202503|134|199112|202506|18.38|9.64|0|0|0.52|0.51|0.87|0.78|0.57|0.83|0|0|1.75|1.09|0|0|0|0|0|0|0|0|0|0|59167110|36696000|0|1375849900|692262135|0|4764561|65.77|0|
2025-07-04 05:09:26|russ2000_1535|PFSI|53|202503|202503|49|201303|202506|8.98|15.14|0|0|1.69|1.7|1.34|1.31|5.64|4.68|0|0|1.07|1.22|0|0|0|0|0|0|0|0|0|0|428160040|654486000|0|22716993300|5098743300|0|29294150|98.7|0|
2025-07-04 05:09:28|russ2000_1537|FF|76|202503|202503|67|200806|202503|13.44|11.89|0|0|1.58|0.89|1.42|0.96|0.01|0.01|0|0|2.76|5.8|0|0|0|0|0|0|0|0|0|0|182168890|97071000|0|84274200|169956416|0|1030850|3.88|0|
2025-07-04 05:09:32|russ2000_1540|FRPH|162|202503|202503|156|198606|202506|38.25|74.69|0|0|9.35|12.17|1.21|1.21|0.44|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34625357|142932000|0|583901500|513257497|0|1452810|26.89|0|
2025-07-04 05:09:37|russ2000_1542|TITN|81|202503|202503|69|200709|202412|19.81|14.06|0|0|0.28|0.18|1.51|0.82|1.96|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|69175724|21514000|0|1407825100|498187248|0|4640242|21.58|0|
2025-07-04 05:09:41|russ2000_1543|HUBS|47|202503|202503|1|202412|202503|7104.89|6467.89|0|0|12.48|10.7|19.08|14.66|0.59|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|856174289|2042814000|0|27364973700|29137804240|0|444502493|557.32|0|
2025-07-04 05:09:43|russ2000_1544|INWK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:09:44|russ2000_1545|VLGEA|163|202503|202503|132|199206|202506|15.62|10.25|0|0|0.16|0.24|1.09|1.19|0.34|0.13|0|0|2.84|2.57|0|0|0|0|0|0|0|0|0|0|57015590|115360000|0|520924900|573123040|0|2700578|38.84|0|
2025-07-04 05:09:49|russ2000_1547|GBLI|88|202503|202503|85|200403|202506|21.13|16.34|0|0|1.22|1.02|0.75|0.68|0.23|0.19|0|0|3.44|4.31|0|0|0|0|0|0|0|0|0|0|916802976|1096371000|0|-628300500|464070497|0|165041|32.51|0|
2025-07-04 05:09:53|russ2000_1548|PLAY|53|202503|202503|42|201412|202506|35.12|34.29|0|0|1.54|0.63|5.72|8.16|2.79|10.74|0|0|1.84|3.65|0|0|0|0|0|0|0|0|0|0|48550612|11900000|0|2733960300|1196795485|0|48250930|34.63|0|
2025-07-04 05:09:55|russ2000_1549|GCAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:09:56|russ2000_1554|BOX|45|202503|202503|10|202212|202506|123.32|25.74|0|0|4.91|4.49|60.72|29.65|2.93|3.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|356218205|790405000|0|5110462800|4807140880|0|104825983|33.2|0|
2025-07-04 05:09:59|russ2000_1555|GIFI|113|202503|202503|110|199712|202506|30.52|9.2|0|0|0.92|0.73|1.46|1.14|0.14|0.2|0|0|1.33|0.43|0|0|0|0|0|0|0|0|0|0|33264673|66275000|0|63210700|108129000|0|279296|6.65|0|
2025-07-04 05:10:03|russ2000_1556|TNAV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:04|russ2000_1557|ECOM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:06|russ2000_1560|NC|165|202503|202503|142|198912|202506|2.57|8.44|0|0|0.35|1.31|0.27|0.81|1.17|0.23|0|0|17.65|2.11|0|0|0|0|0|0|0|0|0|0|90131664|61884000|0|363702500|329759451|0|435547|44.31|0|
2025-07-04 05:10:12|russ2000_1562|OCFC|117|202503|202503|114|199612|202506|25.5|11.35|0|0|3.79|2.66|1.48|0.57|1.26|0.64|0|0|3.55|4.61|0|0|0|0|0|0|0|0|0|0|236466612|909889000|0|1193273600|1028133435|0|5207843|17.61|0|
2025-07-04 05:10:17|russ2000_1563|MXWL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:18|russ2000_1564|BCOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:19|russ2000_1566|DEA|46|202503|202503|42|201412|202506|142.4|53.14|0|0|7.57|3.06|1.93|0.75|0.83|1.2|0|0|4.2|8.02|0|0|0|0|0|0|0|0|0|0|15765568|8459000|0|2659824100|997759800|0|11377743|22.32|0|
2025-07-04 05:10:26|russ2000_1567|SREV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:29|russ2000_1571|WTW|97|202503|202503|91|200112|202409|43.53|28.04|0|0|2.46|3.09|3.25|3.69|0.75|0.65|0|0|2.13|1.18|0|0|0|0|0|0|0|0|0|0|740896907|1507000000|0|33529790200|29664029200|0|166344883|299|0|
2025-07-04 05:10:34|russ2000_1574|VNCE|51|202503|202503|42|201406|202412|38.01|9.54|0|0|0.73|0.06|50.93|0.49|23.32|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4748857|2588000|0|50531600|18365633|0|116543|1.43|0|
2025-07-04 05:10:37|russ2000_1576|MC|49|202503|202503|45|201403|202506|42.77|28.53|0|0|2.44|3.75|6|9.52|0|0|0|0|4.34|4.02|0|0|0|0|0|0|0|0|0|0|172572457|184530000|0|4511249800|4670737968|0|56174486|62.96|0|
2025-07-04 05:10:42|russ2000_1577|AFH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:43|russ2000_1579|CTT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:44|russ2000_1581|DGII|150|202503|202503|139|199009|202506|44.34|29.13|0|0|1.85|3.11|1.75|2.14|0.15|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|55585767|26296000|0|1335867200|1291782618|0|5321608|34.86|0|
2025-07-04 05:10:53|russ2000_1584|VVUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:10:54|russ2000_1585|HURC|164|202503|202503|137|198912|202403|28.2|87.86|0|0|0.72|0.72|1.3|0.65|0.84|0.01|0|0|1.65|2.98|0|0|0|0|0|0|0|0|0|0|27172867|43807000|0|86200900|132090070|0|720578|20.3|0|
2025-07-04 05:11:05|russ2000_1586|PWOD|101|202503|202503|98|200012|202506|14.22|10.74|0|0|4.06|3.22|1.62|1.08|1.18|1.32|0|0|4.17|4.43|0|0|0|0|0|0|0|0|0|0|135034337|101687000|0|409463100|231167112|0|1669846|30.36|0|
2025-07-04 05:11:15|russ2000_1587|BLCM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:11:16|russ2000_1588|NWPX|125|202503|202503|119|199509|202506|20.32|11.8|0|0|0.73|0.82|1.11|1.05|0.52|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4782538|5285000|0|430081800|410116404|0|2198445|41.01|0|
2025-07-04 05:11:24|russ2000_1589|UTI|89|202503|202503|86|200312|202506|59.77|32.93|0|0|1.13|2.43|4.11|6.17|0.28|0.32|0|0|4.26|5.28|0|0|0|0|0|0|0|0|0|0|83162793|135689000|0|1802558100|1863412350|0|33660798|34.25|0|
2025-07-04 05:11:31|russ2000_1590|SEAC|106|202303|202303|87|199703|201812|176.35|26.58|0|0|2.12|0.36|3.03|0.39|0.06|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|50244720|15199000|0|-3182000|11740785|0|1486|4.65|0|
2025-07-04 05:11:40|russ2000_1591|HBNC|109|202503|202503|115|199609|202506|13.82|14.9|0|0|6.24|3.29|1.76|0.86|2.29|1.31|0|0|2.66|4.21|0|0|0|0|0|0|0|0|0|0|403832685|184128000|0|1473064600|678216474|0|2467610|15.38|0|
2025-07-04 05:11:48|russ2000_1592|MLAB|143|202503|202503|121|199312|202403|76.51|645.47|0|0|4.22|2.23|3.23|3.37|0.41|1.11|0|0|0.96|0.65|0|0|0|0|0|0|0|0|0|0|20189634|27321000|0|673364400|514007788|0|14817380|94.22|0|
2025-07-04 05:11:57|russ2000_1593|AAOI|51|202503|202503|18|201406|201812|42.3|25.05|0|0|1.71|3.36|2.1|4.19|0.48|0.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44759571|51144000|0|1422829100|1239307480|0|112428329|23.29|0|
2025-07-04 05:12:01|russ2000_1594|UTMD|153|202503|202503|105|199903|202506|17.2|14.2|0|0|4.81|4.68|3.14|1.54|0.21|0.08|0|0|2.04|2.27|0|0|0|0|0|0|0|0|0|0|20520370|83325000|0|90908400|186748828|0|1007349|56.92|0|
2025-07-04 05:12:10|russ2000_1596|CCXI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:12:11|russ2000_1601|SPNS|131|202503|202503|130|199212|202506|30.9|21.84|0|0|2.61|2.93|5.84|3.56|1.55|0.04|0|0|2.06|2.01|0|0|0|0|0|0|0|0|0|0|58405186|205864000|0|1468527200|1634700600|0|3994539|29.25|0|
2025-07-04 05:12:19|russ2000_1602|PBPB|51|202503|202503|42|201412|202506|53.26|8.54|0|0|0.74|0.78|17.07|6.13|-1.54|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28175510|14756000|0|350089500|357484400|0|2228684|11.96|0|
2025-07-04 05:12:23|russ2000_1603|CBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:12:24|russ2000_1604|UMH|143|202500|202500|127|199309|202506|57.63|144.5|0|0|3.92|5.55|3.32|2.47|1.72|0.66|0|0|6.17|5.02|0|0|0|0|0|0|0|0|0|0|72192992|65527000|0|2306301400|1436185500|0|8537248|17.34|0|
2025-07-04 05:12:33|russ2000_1605|FRO|126|202503|202503|96|200106|202506|11.3|11.24|0|0|1.56|2.05|8.58|1.68|-0.24|1.58|0|0|13.49|7.06|0|0|0|0|0|0|0|0|0|0|158087148|438415000|0|7134265400|4225382642|0|60673282|18.98|0|
2025-07-04 05:12:40|russ2000_1606|QTWO|50|202503|202503|-173|202603|198200|0|0|0|0|8.39|8.12|9.83|10.88|0.89|0.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|255757583|486049000|0|5942577000|5935683026|0|48784855|95.27|0|
2025-07-04 05:12:44|russ2000_1607|LLNW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:12:45|russ2000_1608|FC|138|202412|202412|132|199203|202503|30.48|17.84|0|0|1.34|1.06|2.89|4.1|0.22|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26700481|40393000|0|258274700|0|0|0||0|
2025-07-04 05:12:53|russ2000_1609|EHTH|81|202503|202503|60|200609|202109|90.24|53.76|0|0|2.93|0.23|2.63|0.23|0.08|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|112154584|155587000|0|392780400|130299820|0|1158922|4.34|0|
2025-07-04 05:12:59|russ2000_1610|TIS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:13:00|russ2000_1611|WINA|127|202503|202503|124|199406|202506|32.18|39.7|0|0|5.72|19.89|11.58|38.16|-0.1|-1.3|0|0|0.45|0.82|0|0|0|0|0|0|0|0|0|0|13537938|21828800|0|1628719500|1333945086|0|108583769|377.61|0|
2025-07-04 05:13:08|russ2000_1612|CPST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36057|26.1121|0|
2025-07-04 05:13:10|russ2000_1614|UCTT|89|202503|202503|85|200403|202506|61.37|36.24|0|0|0.67|0.47|1.86|1.16|0.41|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|120968512|317600000|0|1242600300|1014122781|0|11327642|22.47|0|
2025-07-04 05:13:16|russ2000_1616|NDLS|53|202503|202503|35|201306|202203|134.3|76.13|0|0|0.9|0.07|8.29|7.32|1.44|-7.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4984320|1396000|0|134617400|35359774|0|119332|0.7703|0|
2025-07-04 05:13:21|russ2000_1619|PAYC|49|202503|202503|43|201409|202506|130.51|33.53|0|0|13.68|6.91|26.33|7.67|0.89|0.02|0|0|0.63|0.64|0|0|0|0|0|0|0|0|0|0|177788804|520800000|0|12646113400|13162800000|0|139239851|235.05|0|
2025-07-04 05:13:26|russ2000_1620|TBNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:13:27|russ2000_1622|DJCO|160|202503|202503|131|199209|202506|89.09|5.42|0|0|3.38|7.94|4.29|1.74|0.32|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|100015272|443260000|0|164385200|581607150|0|27750650|422.25|0|
2025-07-04 05:13:35|russ2000_1623|QNST|67|202503|202503|50|200912|202206|51.94|141.43|0|0|1.24|0.86|2.6|3.81|0.37|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87145969|81815000|0|815177400|885488530|0|12218060|15.55|0|
2025-07-04 05:13:41|russ2000_1624|KEM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:13:42|russ2000_1625|NKSH|105|202503|202503|102|199912|202506|13.73|18.76|0|0|4.47|3.54|1.45|1.03|0.03|0.19|0|0|3.61|5.92|0|0|0|0|0|0|0|0|0|0|260116705|150992000|0|22092500|173084480|0|480357|27.2|0|
2025-07-04 05:13:49|russ2000_1626|MOFG|123|202503|202503|85|200306|202409|15.02|14.03|0|0|2.7|6.18|1.01|1|0.83|0.19|0|0|2.71|3.43|0|0|0|0|0|0|0|0|0|0|382586177|1556435000|0|-866459200|578884617|0|3249417|27.81|0|
2025-07-04 05:13:56|russ2000_1627|ATLO|96|202503|202503|93|200203|202506|17.84|13.92|0|0|4.95|2.77|1.55|0.86|0.21|0.2|0|0|3.62|4.92|0|0|0|0|0|0|0|0|0|0|380770232|808973000|0|-614384200|153080852|0|202646|17.17|0|
2025-07-04 05:14:03|russ2000_1633|MBUU|47|202503|202503|36|201503|202403|21.44|13.87|0|0|1.29|0.86|28.47|1.23|2.74|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34637375|38713000|0|622905600|634109112|0|4561668|32.76|0|
2025-07-04 05:14:06|russ2000_1634|BSRR|103|202503|202503|100|200006|202506|14.04|10.23|0|0|3|2.81|1.62|1.08|0.69|0.47|0|0|2.55|3.58|0|0|0|0|0|0|0|0|0|0|382867117|620696000|0|-77176400|410280172|0|916845|29.69|0|
2025-07-04 05:14:13|russ2000_1635|ZGNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:15|russ2000_1638|RVNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:16|russ2000_1640|DEST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:17|russ2000_1641|FVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:18|russ2000_1642|IBP|51|202503|202503|41|201503|202506|30.13|20.75|0|0|1.49|1.74|9.55|7.6|1.63|1.32|0|0|1.25|1.73|0|0|0|0|0|0|0|0|0|0|150872694|298700000|0|5599702800|5025092800|0|81777617|182|0|
2025-07-04 05:14:22|russ2000_1643|CETV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:23|russ2000_1644|ASC|52|202412|202412|42|201412|202506|23.27|3.23|0|0|1.88|1.01|0.82|0.66|0.62|0.06|0|0|5.42|6.99|0|0|0|0|0|0|0|0|0|0|51293738|47447000|0|401751900|400958880|0|5996803|9.87|0|
2025-07-04 05:14:27|russ2000_1645|WEYS|165|202503|202503|130|199212|202506|14.38|10.77|0|0|0.84|1.11|1.47|1.28|0.13|0.01|0|0|2.42|3.17|0|0|0|0|0|0|0|0|0|0|17458238|72402000|0|245227700|318966040|0|509383|33.16|0|
2025-07-04 05:14:38|russ2000_1647|CARB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:39|russ2000_1649|WIFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:40|russ2000_1650|BOOM|138|202500|202500|139|198909|202406|39.48|21.86|0|0|1.5|0.26|2.08|0.68|0.37|0.29|0|0|0.73|0.58|0|0|0|0|0|0|0|0|0|0|12464284|14705000|0|418147300|172736601|0|1479312|8.43|0|
2025-07-04 05:14:49|russ2000_1651|NEWR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:51|russ2000_1652|AMNB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:52|russ2000_1653|NAO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:14:53|russ2000_1654|AOSL|63|202503|202503|53|201006|202309|80.31|80.65|0|0|0.96|1.09|1.24|0.85|0.13|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|142899806|169359000|0|616495600|763385000|0|9407669|25.66|0|
2025-07-04 05:14:58|russ2000_1655|INGN|50|202503|202503|31|201403|202112|121.53|68.16|0|0|4.51|0.5|4.82|0.96|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151075438|118893000|0|70661800|189554760|0|1697191|7.05|0|
2025-07-04 05:15:03|russ2000_1656|FARM|165|202503|202503|110|199006|201712|89.93|22.64|0|0|1.03|0.09|1.61|0.79|0.42|0.63|0|0|1.88|5.66|0|0|0|0|0|0|0|0|0|0|70837439|4054000|0|48776900|29468837|0|133649|1.37|0|
2025-07-04 05:15:12|russ2000_1657|CLFD|128|202503|202503|64|200803|202403|29.97|38.07|0|0|25.11|3.46|5.89|2.26|0.25|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23595652|111990000|0|491817700|607384038|0|5767470|43.41|0|
2025-07-04 05:15:23|russ2000_1658|GDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:15:24|russ2000_1659|TTGT|4|202406|202406|-173|202603|198200|0|0|0|0|4.22|2.32|0|0|-13.08|-11.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8794000|8136000|0|1402837500|555440004|0|3549837|7.77|0|
2025-07-04 05:15:26|russ2000_1661|KRNY|86|202503|202503|78|200412|202406|88.54|24.6|0|0|9.79|2.65|1.29|0.56|0.77|1.62|0|0|2.54|6.81|0|0|0|0|0|0|0|0|0|0|645943663|1129488000|0|490694300|417184862|0|2534070|6.46|0|
2025-07-04 05:15:32|russ2000_1662|HTBK|109|202503|202503|106|199812|202506|21.24|14.6|0|0|3.42|3.25|1.47|0.82|0.21|0.06|0|0|3.51|5.59|0|0|0|0|0|0|0|0|0|0|411566349|1116026000|0|-480090600|611798223|0|4148295|9.93|0|
2025-07-04 05:15:39|russ2000_1663|LYTS|165|202503|202503|140|199006|202506|47.45|23.24|0|0|0.74|0.95|1.68|2.3|0.19|0.25|0|0|2.35|1.18|0|0|0|0|0|0|0|0|0|0|7371222|4301000|0|561435500|510092478|0|1839979|17.01|0|
2025-07-04 05:15:49|russ2000_1666|AAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:15:50|russ2000_1667|HABT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:15:51|russ2000_1668|VPG|64|202503|202503|60|201006|202506|27.19|114.87|0|0|1.17|1.18|1.38|1.08|0.14|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|78571705|83892000|0|297871900|343761789|0|4226640|25.93|0|
2025-07-04 05:15:56|russ2000_1670|BELFB|162|202503|202503|108|199806|202506|41.6|27.18|0|0|1.26|2.2|1.59|3.11|0.39|0.76|0|0|1.15|0.29|0|0|0|0|0|0|0|0|0|0|56615759|66877000|0|1470633200|1237478306|0|13518570|97.69|0|
2025-07-04 05:16:05|russ2000_1671|VOXX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:06|russ2000_1673|BNFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:07|russ2000_1674|USAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:08|russ2000_1675|MCRI|126|202503|202503|125|199403|202506|26.7|17.01|0|0|1.98|3.1|2.51|2.97|0.94|0.01|0|0|1.35|1.41|0|0|0|0|0|0|0|0|0|0|18153872|75090000|0|1521145600|1596235616|0|8837533|86.44|0|
2025-07-04 05:16:13|russ2000_1677|DXLG|156|202503|202503|138|199009|202503|33.82|19.04|0|0|0.48|0.15|2.66|0.46|1.38|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10660146|29081000|0|34420700|64847075|0|630391|1.205|0|
2025-07-04 05:16:19|russ2000_1678|CHRS|47|202503|202503|21|201912|202503|8.47|3.11|0|0|7.23|0.45|17.93|45.6|-2.12|-1.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|201102467|82411000|0|271941000|88981957|0|1126294|0.7677|0|
2025-07-04 05:16:22|russ2000_1680|QADA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:23|russ2000_1682|FBIZ|84|202503|202503|79|200509|202506|13.7|8.99|0|0|2.03|2.42|1.06|1.21|0|0|0|0|2.17|2.13|0|0|0|0|0|0|0|0|0|0|196493864|530011000|0|190001400|420247240|0|2231316|50.62|0|
2025-07-04 05:16:26|russ2000_1683|EMCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:27|russ2000_1685|CVGI|86|202503|202503|81|200409|202412|19.39|2.36|0|0|0.32|0.06|5.78|0.34|-14.73|0.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47808941|20213000|0|143945300|45486090|0|412306|1.35|0|
2025-07-04 05:16:31|russ2000_1686|MRIN|52|202409|202409|-173|202603|198200|0|0|0|0|1.16|0.16|1.59|0.35|0.07|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35053060|5588000|0|-2884400|2703294|0|3719999|0.8601|0|
2025-07-04 05:16:34|russ2000_1687|USAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:35|russ2000_1689|ESCA|164|202503|202503|134|199112|202506|15.07|14.18|0|0|0.72|0.79|1.59|1.14|0.6|0.14|0|0|4.18|4.26|0|0|0|0|0|0|0|0|0|0|2718230|2214000|0|214336900|192314472|0|272991|13.98|0|
2025-07-04 05:16:41|russ2000_1690|PTSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:42|russ2000_1691|KCLI|165|202503|202503|160|198412|202412|21.23|6.17|0|0|0.91|0.63|0.71|0.5|0.1|0.01|0|0|2.73|1.78|0|0|0|0|0|0|0|0|0|0|1213756398|254082000|0|51041900|305123934|0|19550|31.51|0|
2025-07-04 05:16:48|russ2000_1692|FOXF|53|202503|202503|47|201306|202503|37.32|151.63|0|0|2.91|0.73|5.65|1.1|0.48|0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72829520|68601000|0|1679459600|1038221636|0|14852623|24.89|0|
2025-07-04 05:16:51|russ2000_1694|ADUS|67|202503|202503|63|200909|202506|29.71|25.74|0|0|1.13|1.68|2.16|2.11|0.37|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59962892|96954000|0|2200203400|2098405950|0|18093869|114.05|0|
2025-07-04 05:16:55|russ2000_1696|SPAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:16:56|russ2000_1697|ARTNA|121|202503|202503|118|199512|202506|21.25|16.27|0|0|2.82|3.19|1.77|1.44|1.21|0.74|0|0|3.56|3.63|0|0|0|0|0|0|0|0|0|0|1125144|3707000|0|523632100|345768680|0|961914|33.56|0|
2025-07-04 05:17:00|russ2000_1698|HWCC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:02|russ2000_1699|JOUT|154|202503|202503|137|199003|202406|21.14|74.67|0|0|0.6|0.56|1.29|0.69|0.63|0.02|0|0|1.54|5.63|0|0|0|0|0|0|0|0|0|0|51753767|93951000|0|220257700|313781847|0|1783167|30.27|0|
2025-07-04 05:17:09|russ2000_1700|RST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:10|russ2000_1702|MRLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:10|russ2000_1703|LCUT|145|202503|202503|123|199112|202209|26.71|17.4|0|0|0.72|0.12|1.41|0.36|0.7|0.77|0|0|2.22|4.64|0|0|0|0|0|0|0|0|0|0|5971095|10375000|0|245621200|114311400|0|668964|5.1|0|
2025-07-04 05:17:15|russ2000_1704|COUP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:16|russ2000_1705|DMRC|73|202503|202503|23|200803|201312|80.2|83.74|0|0|10.73|7.17|5.34|5.65|0.08|0.08|0|0|1.53|1.91|0|0|0|0|0|0|0|0|0|0|41394710|21567000|0|261029700|272367984|0|2147693|12.64|0|
2025-07-04 05:17:20|russ2000_1706|CCBG|113|202503|202503|110|199712|202506|44.81|11.49|0|0|2.61|2.72|1.46|1.23|0.49|0.18|0|0|2.24|2.55|0|0|0|0|0|0|0|0|0|0|264112336|543061000|0|206480200|671106380|0|1236722|39.35|0|
2025-07-04 05:17:24|russ2000_1707|GEN|148|202503|202503|141|199003|202506|53.12|28.24|0|0|3.73|4.66|12.98|8.03|2.69|3.64|0|0|2.01|1.7|0|0|0|0|0|0|0|0|0|0|1722550594|1006000000|0|25487753200|18139800000|0|157930692|29.4|0|
2025-07-04 05:17:28|russ2000_1710|EBTC|101|202503|202503|82|200412|202506|14.78|11.77|0|0|2.77|2.75|1.39|1.29|0.48|0.4|0|0|2.44|2.55|0|0|0|0|0|0|0|0|0|0|113483747|95528000|0|559195000|492948720|0|955755|39.6|0|
2025-07-04 05:17:32|russ2000_1711|FFNW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:33|russ2000_1712|NRIM|139|202503|202503|127|199309|202506|13.35|12.25|0|0|2.73|3.09|1.29|1.82|0.17|0.08|0|0|2.63|2.74|0|0|0|0|0|0|0|0|0|0|206855007|528619000|0|3246700|514879134|0|6825280|93.26|0|
2025-07-04 05:17:38|russ2000_1713|LEE|165|202503|202503|128|199009|202209|15.61|10.68|0|0|1.29|0.07|3.17|13.71|1.08|-11.65|0|0|10.91|143.4|0|0|0|0|0|0|0|0|0|0|40824381|4664000|0|491418600|39808000|0|188070|6.4|0|
2025-07-04 05:17:43|russ2000_1715|IMDZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:44|russ2000_1717|MN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:45|russ2000_1718|TLYS|59|202503|202503|44|201203|202303|33.94|22.09|0|0|0.52|0.09|2.01|0.66|0.16|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92799554|37204000|0|11039000|52464306|0|1680455|1.74|0|
2025-07-04 05:17:48|russ2000_1719|OPB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:17:49|russ2000_1723|ODC|165|202503|202503|126|199312|202506|31.31|17.76|0|0|0.73|2.27|1.69|3.58|0.29|0.17|0|0|2.78|1.03|0|0|0|0|0|0|0|0|0|0|17455329|36475000|0|888186500|883925466|0|3963411|60.37|0|
2025-07-04 05:17:55|russ2000_1724|HALL|133|202309|202309|121|199112|202203|5021.19|7.43|0|0|0.6|0|0.99|0.28|0.45|-13.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|300190462|343351000|0|-237778500|97472|0|23|0.0536|0|
2025-07-04 05:18:00|russ2000_1726|FNLC|105|202503|202503|102|199912|202506|14.29|9.88|0|0|3.93|3.3|1.47|1.07|1.83|0.71|0|0|3.84|5.81|0|0|0|0|0|0|0|0|0|0|165527114|310134000|0|142260800|284513229|0|416630|25.41|0|
2025-07-04 05:18:05|russ2000_1728|BPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|251552|40.3553|0|
2025-07-04 05:18:06|russ2000_1729|GLOB|50|202503|202503|44|201406|202506|64.67|26.96|0|0|5.32|1.66|6.83|1.96|0.05|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|165926638|127582000|0|4244747600|4011509523|0|141986222|91.11|0|
2025-07-04 05:18:09|russ2000_1730|CLCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:10|russ2000_1731|FLXS|165|202503|202503|126|199312|202506|16.74|14.8|0|0|0.39|0.46|1.07|1.25|0.1|0.02|0|0|3.19|1.76|0|0|0|0|0|0|0|0|0|0|11355252|22634000|0|175589300|189986190|0|815115|36.03|0|
2025-07-04 05:18:15|russ2000_1732|OCUL|49|202503|202503|-173|202603|198200|0|0|0|0|81.06|25.54|17.3|5.45|0.87|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128462522|349681000|0|1167555300|1447691580|0|21401056|9.09|0|
2025-07-04 05:18:18|russ2000_1733|RM|61|202503|202503|53|201203|202506|9.65|8.75|0|0|1.2|0.56|1.35|0.8|2.92|4.11|0|0|3.15|4.15|0|0|0|0|0|0|0|0|0|0|4936259|4158000|0|1751193700|284078080|0|1359786|28.16|0|
2025-07-04 05:18:21|russ2000_1734|XONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|4.84|4.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4709054|49.58|0|
2025-07-04 05:18:22|russ2000_1737|SNSS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:23|russ2000_1739|DXYN|165|202503|202503|129|198912|202203|21.51|46.71|0|0|0.39|0.03|0.88|0.53|1.38|5.79|0|0|2.96|1.77|0|0|0|0|0|0|0|0|0|0|1751238|4795000|0|87609500|7776577|0|12754|0.5101|0|
2025-07-04 05:18:36|russ2000_1740|RNWK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:38|russ2000_1741|XENT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:39|russ2000_1742|VTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:39|russ2000_1743|TWIN|165|202503|202503|140|199006|202506|39.4|30.45|0|0|0.56|0.37|1.2|0.84|0.28|0.27|0|0|2.82|1.81|0|0|0|0|0|0|0|0|0|0|11965055|16245000|0|150145200|124924191|0|1077411|8.83|0|
2025-07-04 05:18:45|russ2000_1745|ORM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:18:46|russ2000_1749|HRTG|49|202503|202503|45|201403|202506|63.94|8.98|0|0|0.92|0.82|1.23|2.14|0.45|0.29|0|0|3.04|7.79|0|0|0|0|0|0|0|0|0|0|704823717|542334000|0|278647000|704477709|0|11616418|22.73|0|
2025-07-04 05:18:49|russ2000_1750|CPSS|131|202503|202503|127|199309|202506|15.47|12.51|0|0|0.71|1.14|1.3|0.71|5.15|11.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15816980|29841000|0|3484137800|211376456|0|184494|9.83|0|
2025-07-04 05:18:54|russ2000_1751|NATH|131|202503|202503|129|199303|202506|26.39|18.67|0|0|1.8|3.09|1.97|4.48|-1.17|-3.06|0|0|2.2|1.83|0|0|0|0|0|0|0|0|0|0|30361959|27802000|0|470839300|452216910|0|6964347|110.58|0|
2025-07-04 05:18:59|russ2000_1752|CALA|38|202212|202212|-173|202603|198200|0|0|0|0|7.21|5.1|2.17|3.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98900667|25451000|0|-3108500|487|0|0|0.0001|0|
2025-07-04 05:19:01|russ2000_1753|CUR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:02|russ2000_1754|BREW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:03|russ2000_1756|AMRC|65|202503|202503|60|201006|202506|54.26|14.6|0|0|1.05|0.43|2.24|0.77|0.86|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47709026|71593000|0|2464561600|789054000|0|6964350|15|0|
2025-07-04 05:19:06|russ2000_1757|ALCO|164|202501.9260172626387|202501.9260172626387|140|198909|202409|38.99|29.26|0|0|3.47|4.41|1.86|1.67|0.53|0.69|0|0|1.63|0.7|0|0|0|0|0|0|0|0|0|0|20938932|14659000|0|297883000|0|0|0||0|
2025-07-04 05:19:13|russ2000_1758|TESS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:14|russ2000_1761|HCCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:15|russ2000_1762|CTRL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:16|russ2000_1763|VRNS|50|202503|202503|-173|202603|198200|0|0|0|0|8.43|9.82|14.49|15.25|0.97|1.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|340485813|609219000|0|5701000800|5656547086|0|64859790|50.11|0|
2025-07-04 05:19:19|russ2000_1764|BOOT|48|202503|202503|43|201409|202506|24.02|26.32|0|0|1.37|2.49|3.6|4.17|0.93|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34876511|69770000|0|4658548200|4728302700|0|134368016|154.55|0|
2025-07-04 05:19:21|russ2000_1765|SGA|133|202503|202503|126|199312|202506|28.3|23.64|0|0|2.08|0.67|2.65|0.49|0.98|0.03|0|0|3.72|8.05|0|0|0|0|0|0|0|0|0|0|19162085|26970000|0|61774700|83447000|0|151005|13|0|
2025-07-04 05:19:26|russ2000_1766|AGYS|164|202503|202503|133|199203|202506|74.45|138.76|0|0|285.95|11.75|3.16|12.08|0.71|0.09|0|0|0.99|1.79|0|0|0|0|0|0|0|0|0|0|69305705|73041000|0|3162862300|3211731312|0|40981408|114.64|0|
2025-07-04 05:19:32|russ2000_1767|AMPH|49|202503|202503|44|201406|202506|371.98|8.91|0|0|3.09|1.73|2.63|1.54|0.27|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|120211478|236883000|0|1525878100|1171733516|0|11928694|24.58|0|
2025-07-04 05:19:34|russ2000_1768|ESI|48|202503|202503|23|201909|202506|37.21|18.74|0|0|1.92|2.19|1.73|2.15|1.13|0.64|0|0|1.23|1.44|0|0|0|0|0|0|0|0|0|0|342824783|499200000|0|6547641400|5407839200|0|38815169|22.3|0|
2025-07-04 05:19:37|russ2000_1769|BBX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:38|russ2000_1770|TNDM|51|202503|202503|4|202106|202206|1044.02|752.38|0|0|6.78|1.35|16.16|8.66|-0.47|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259490820|368625000|0|1324949300|1343342240|0|28000572|20.18|0|
2025-07-04 05:19:41|russ2000_1773|RUBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:42|russ2000_1774|MCBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:43|russ2000_1776|AHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:44|russ2000_1777|LEAP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:19:45|russ2000_1778|SFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.22|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3923498|115.94|0|
2025-07-04 05:19:46|russ2000_1779|DAVE|18|202503|202503|4|202406|202506|28.88|73.94|0|0|6|8.52|14.44|15.34|1.14|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|138270750|88077000|0|3047477600|3049152394|0|107696730|229.42|0|
2025-07-04 05:19:49|russ2000_1781|AP|165|202503|202503|150|198712|202506|30.96|13.91|0|0|0.53|0.14|0.96|0.92|0.43|1.97|0|0|2.97|4.04|0|0|0|0|0|0|0|0|0|0|34360933|7129000|0|192637000|59140800|0|267375|2.96|0|
2025-07-04 05:19:54|russ2000_1782|NATR|160|202503|202503|110|199712|202506|35.06|28.49|0|0|0.63|0.63|2.2|1.67|0.05|0.01|0|0|2.05|3.33|0|0|0|0|0|0|0|0|0|0|39747908|86486000|0|196426100|273230460|0|1347293|14.79|0|
2025-07-04 05:20:00|russ2000_1783|BSTC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:01|russ2000_1784|SB|71|202503|202503|68|200806|202506|9.28|5.55|0|0|1.93|1.36|1.43|0.46|1.03|0.63|0|0|6.55|5.38|0|0|0|0|0|0|0|0|0|0|93992030|120214000|0|780098800|382639026|0|1542854|3.74|0|
2025-07-04 05:20:05|russ2000_1785|NWHM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:06|russ2000_1787|CNBKA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:07|russ2000_1789|GORO|81|202503|202503|45|201109|202212|45.5|153|0|0|3.3|0.92|7.93|3.11|0.01|0.01|0|0|2.77|8.79|0|0|0|0|0|0|0|0|0|0|19880651|4891000|0|78343300|73470047|0|704292|0.61|0|
2025-07-04 05:20:10|russ2000_1791|JAKK|116|202503|202503|114|199612|202506|14.9|5.06|0|0|0.68|0.32|1.92|0.98|3.4|0.03|0|0|3.08|2.46|0|0|0|0|0|0|0|0|0|0|103523335|59188000|0|171035200|231618036|0|2667338|20.78|0|
2025-07-04 05:20:15|russ2000_1792|JONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:16|russ2000_1793|ALIM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:17|russ2000_1794|USLM|137|202503|202503|131|199209|202506|24.63|22.65|0|0|2.12|8.43|2.17|5.33|0.78|0.1|0|0|0.99|0.22|0|0|0|0|0|0|0|0|0|0|42739157|300634000|0|2534013200|2857553440|0|17563809|99.8|0|
2025-07-04 05:20:22|russ2000_1795|MCHX|87|202503|202503|45|200503|201606|327.78|7.16|0|0|2.76|2.15|2.02|2.97|0.09|0.11|0|0|1.66|1.8|0|0|0|0|0|0|0|0|0|0|47279187|10020000|0|84368700|96105741|0|106072|2.19|0|
2025-07-04 05:20:26|russ2000_1796|EPM|109|202503|202503|75|200606|202503|39.7|102.4|0|0|14.18|1.83|6.97|2.35|-0.05|0.5|0|0|5.75|9.78|0|0|0|0|0|0|0|0|0|0|12036966|5601000|0|193546300|161136680|0|897014|4.7|0|
2025-07-04 05:20:30|russ2000_1797|OLBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:31|russ2000_1799|TRUE|49|202503|202503|4|202012|202112|6.14|5.4|0|0|2.62|0.98|2.74|1.42|0.03|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160833609|98026000|0|59791500|172406914|0|644193|1.97|0|
2025-07-04 05:20:34|russ2000_1800|TAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:35|russ2000_1801|AE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:36|russ2000_1802|MNTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:37|russ2000_1803|FLXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:38|russ2000_1804|IVAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:39|russ2000_1805|UFPT|130|202503|202503|117|199603|202506|18.34|29.88|0|0|1.05|3.47|1.82|5.22|0.43|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10889505|14028000|0|1977353800|1881692288|0|57073181|244.16|0|
2025-07-04 05:20:43|russ2000_1808|ERII|77|202503|202503|68|200806|202506|61.37|33.16|0|0|7.64|5|4.62|3.38|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|68714648|83545000|0|585160200|669800307|0|5865745|12.21|0|
2025-07-04 05:20:47|russ2000_1810|AGTC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:20:48|russ2000_1811|DGICA|152|202503|202503|97|200103|202506|44.17|9.44|0|0|0.78|0.67|1.03|1.18|0.13|0.06|0|0|3.34|3.62|0|0|0|0|0|0|0|0|0|0|307918728|435514900|0|287849100|686584838|0|2578399|19.07|0|
2025-07-04 05:21:00|russ2000_1812|III|73|202503|202503|70|200712|202506|49.04|31.67|0|0|0.68|1|2.08|2.41|1.08|0.62|0|0|3.32|3.75|0|0|0|0|0|0|0|0|0|0|26719279|20116000|0|268029000|228527250|0|1061712|4.75|0|
2025-07-04 05:21:03|russ2000_1814|PCYG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:04|russ2000_1815|NVTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:05|russ2000_1818|HNRG|101|202503|202503|94|200012|202406|24.29|14.13|0|0|2.91|1.52|1.76|5.9|0.57|0.18|0|0|4.39|10.32|0|0|0|0|0|0|0|0|0|0|11820772|6891000|0|714156300|680341740|0|12772181|15.83|0|
2025-07-04 05:21:11|russ2000_1821|SYX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:12|russ2000_1822|EGY|127|202503|202503|90|200212|202506|69.84|6.76|0|0|2.76|0.75|2.49|0.78|0.19|0.36|0|0|3.98|6.33|0|0|0|0|0|0|0|0|0|0|49741111|40914000|0|338421200|374786590|0|3902900|3.61|0|
2025-07-04 05:21:17|russ2000_1825|AIQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.37|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25192257|43.1|0|
2025-07-04 05:21:18|russ2000_1826|NSTG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:19|russ2000_1828|TSQ|49|202503|202503|36|201406|202306|19.3|27|0|0|0.47|0.26|2.85|31.85|0.98|-14.6|0|0|5.65|10.64|0|0|0|0|0|0|0|0|0|0|46500500|5528000|0|568583700|121805265|0|761112|7.45|0|
2025-07-04 05:21:22|russ2000_1830|DERM|20|202503|202503|-173|202603|198200|0|0|0|0|1.1|2.68|656.78|7.52|124.67|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25125353|21070000|0|170242000|161905810|0|783376|6.95|0|
2025-07-04 05:21:24|russ2000_1831|CUI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:25|russ2000_1832|MOBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:26|russ2000_1833|TTOO|47|202409|202409|-173|202603|198200|0|0|0|0|934.95|0.2|800.04|828.51|-2.42|-1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38148841|2083000|0|14085100|4246074|0|9913|0.1514|0|
2025-07-04 05:21:29|russ2000_1834|MSL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:30|russ2000_1835|ISRL|13|202500|202500|10|202212|202506|70.24|49.14|0|0|0|0|7.91|35.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|299515|27200|0|80999600|80036460|0|209162|12.6|0|
2025-07-04 05:21:32|russ2000_1836|BPTH|83|202503|202503|-173|202603|198200|0|0|0|0|31.51|62.88|8.92|8.37|2.91|-0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6467004|122000|0|1730000|1453883|0|7168|0.175|0|
2025-07-04 05:21:35|russ2000_1837|PLPC|96|202503|202503|93|200203|202506|16.66|19.46|0|0|0.84|1.26|1.33|1.74|0.12|0.08|0|0|2.01|0.52|0|0|0|0|0|0|0|0|0|0|30108531|54835000|0|737512400|789477381|0|20109052|159.81|0|
2025-07-04 05:21:39|russ2000_1838|ACRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:40|russ2000_1841|SHLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:41|russ2000_1844|CTG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:42|russ2000_1846|HIL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:43|russ2000_1847|QUIK|105|202503|202503|99|199912|202409|118.59|64.67|0|0|4.71|4.73|4.52|3.55|0.44|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25058000|17546000|0|93505000|97475840|0|1417195|6.16|0|
2025-07-04 05:21:48|russ2000_1850|FRBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:49|russ2000_1852|BEBE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:50|russ2000_1853|IHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:51|russ2000_1855|HMTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:52|russ2000_1856|CYTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:53|russ2000_1857|WK|46|202503|202503|-173|202603|198200|0|0|0|0|7.43|4.86|1665.93|34639.3|70.9|-10.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|341632795|767024000|0|3742673700|3745499976|0|31695116|67.18|0|
2025-07-04 05:21:56|russ2000_1858|MNI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:21:57|russ2000_1859|ZEUS|125|202503|202503|121|199503|202506|24.13|20.83|0|0|0.21|0.19|0.92|0.58|0.66|0.41|0|0|0.56|2|0|0|0|0|0|0|0|0|0|0|4605712|13262000|0|585890400|363792393|0|2479989|32.59|0|
2025-07-04 05:22:01|russ2000_1861|LPG|47|202503|202503|44|201406|202506|20.86|11.38|0|0|3.94|2.94|0.81|1|0.63|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|138146549|316877600|0|1284729100|1050310989|0|17797537|24.57|0|
2025-07-04 05:22:04|russ2000_1862|FLKS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:05|russ2000_1863|FRSH|19|202503|202503|-173|202603|198200|0|0|0|0|10.42|5.97|4.69|4.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1047670235|995321000|0|3391517800|4436913574|0|37436957|14.87|0|
2025-07-04 05:22:08|russ2000_1864|CSLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:09|russ2000_1865|PZN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:10|russ2000_1866|TBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:10|russ2000_1867|RBCN|80|202503|202503|23|201812|202409|50.48|7.61|0|0|3.44|3.59|1.88|25.09|0.17|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32985889|527000|0|4941900|5468940|0|5715|2.3|0|
2025-07-04 05:22:22|russ2000_1869|TZOO|93|202503|202503|90|200212|202506|78.14|12.6|0|0|5.13|1.88|55.78|159.8|7.64|3.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30573312|11474000|0|135673200|137640024|0|996205|12.24|0|
2025-07-04 05:22:28|russ2000_1870|SPWH|51|202503|202503|38|201403|202309|15.56|45.55|0|0|0.36|0.11|5.98|0.62|-2.83|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8752521|3560000|0|289283200|134005900|0|3974029|3.5|0|
2025-07-04 05:22:31|russ2000_1871|SIEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:32|russ2000_1872|PFMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:33|russ2000_1873|TRXC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:34|russ2000_1875|GAIA|105|202503|202503|91|199912|202209|89.29|19.62|0|0|2.69|1.22|2.38|1.37|0.13|0.07|0|0|4.23|8.82|0|0|0|0|0|0|0|0|0|0|24778613|13090000|0|125089700|109783803|0|537280|4.39|0|
2025-07-04 05:22:38|russ2000_1876|PRGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:39|russ2000_1877|ENZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:40|russ2000_1879|NNVC|79|202503|202503|-173|202603|198200|0|0|0|0|0|0|18.63|2.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12002720|2542600|0|19958200|21536480|0|306364|1.34|0|
2025-07-04 05:22:43|russ2000_1880|CIDM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:44|russ2000_1882|LWAY|128|202503|202503|130|199212|202506|47.21|37.15|0|0|2.92|1.99|4.34|5.05|0.19|0.04|0|0|0.61|0.54|0|0|0|0|0|0|0|0|0|0|6060712|19446000|0|355312900|374758880|0|1119153|24.65|0|
2025-07-04 05:22:49|russ2000_1884|MPX|97|202503|202503|94|200112|202506|32.04|20.33|0|0|1.76|1.22|4.02|2.35|0|0|0|0|2.56|6.85|0|0|0|0|0|0|0|0|0|0|25434918|57103000|0|241416100|298519116|0|206128|8.54|0|
2025-07-04 05:22:53|russ2000_1886|NICK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:54|russ2000_1887|SAMG|53|202503|202503|48|201306|202506|15.27|16.68|0|0|1.39|1.21|2.19|1.83|0.14|0.02|0|0|4.09|5.05|0|0|0|0|0|0|0|0|0|0|40526327|36255000|0|147177100|150159730|0|1171989|15.85|0|
2025-07-04 05:22:56|russ2000_1892|NYNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:22:57|russ2000_1893|ONE|3|202403||-173|202603|198200|0|0|0|0|0|0|0|0|-1.33|-10.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|774933|111100|0|0|0|0|0||0|
2025-07-04 05:22:59|russ2000_1896|SHOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:00|russ2000_1898|GFN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:01|russ2000_1903|STRL|101|202500|202500|92|200206|202506|19.19|27.7|0|0|0.54|3.49|2.07|8.95|0.44|0.38|0|0|0.1|0.09|0|0|0|0|0|0|0|0|0|0|85115366|638647000|0|6648787300|7209535770|0|128765953|237.07|0|
2025-07-04 05:23:06|russ2000_1904|CCS|49|202503|202503|44|201406|202506|9.84|5.78|0|0|0.57|0.41|1.07|0.66|0.85|0.6|0|0|1.2|1.95|0|0|0|0|0|0|0|0|0|0|153516804|100336000|0|3161602900|1704500280|0|22913435|55.8|0|
2025-07-04 05:23:09|russ2000_1906|AINC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:10|russ2000_1911|ICD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:11|russ2000_1912|AMBR|29|202503|202503|-173|202603|198200|0|0|0|0|4.48|81.18|3.8|31.26|0.44|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60605926|70239000|0|963917500|995890500|0|2072290|11|0|
2025-07-04 05:23:13|russ2000_1913|OFLX|84|202500|202500|80|200506|202506|34.04|21.13|0|0|5.09|3.68|10.81|4.41|0.25|0.02|0|0|1.45|3.74|0|0|0|0|0|0|0|0|0|0|20031222|49226000|0|313178400|366927805|0|1965978|36.35|0|
2025-07-04 05:23:17|russ2000_1914|KIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:18|russ2000_1918|PRKR|128|202503|202503|3|202306|202403|2.59|2.73|0|0|69.77|146.81|7.16|16.57|-0.01|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9618994|3280000|0|36195900|30437421|0|48810|0.259|0|
2025-07-04 05:23:23|russ2000_1919|TRUP|49|202503|202503|1|202006|202009|1213.7|1573.6|0|0|2.97|1.82|9.44|7.24|0.04|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|139726891|321816000|0|2222199900|2414705200|0|27208362|56.45|0|
2025-07-04 05:23:25|russ2000_1923|AMRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:27|russ2000_1925|DRNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:28|russ2000_1927|PTIE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:28|russ2000_1928|MDLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:29|russ2000_1929|CARA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:30|russ2000_1930|ATNM|75|202503|202503|2|201106|201112|278.63|145.75|0|0|133.71|235.49|17.81|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28696319|65325000|0|-12292000|53033030|0|417504|1.7|0|
2025-07-04 05:23:34|russ2000_1931|GNCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:35|russ2000_1932|FSAM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:23:35|russ2000_1934|FIVN|49|202503|202503|-173|202603|198200|0|0|0|0|8.55|1.97|23.51|3.1|1.52|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|386695391|1041738000|0|2183595300|2057798570|0|43602782|26.99|0|
2025-07-04 05:23:38|russ2000_1935|AKBA|49|202503|202503|-173|202603|198200|0|0|0|0|2.1|4.37|5.59|39|0.77|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|175607939|113374000|0|897010400|960235682|0|21885261|3.67|0|
2025-07-04 05:23:41|russ2000_1937|RYI|65|202503|202503|42|201406|202412|15.61|28.84|0|0|0.13|0.15|13.36|0.81|1.92|0.62|0|0|2.11|3.62|0|0|0|0|0|0|0|0|0|0|59039344|33600000|0|1120563600|647413296|0|3662434|20.11|0|
2025-07-04 05:23:45|russ2000_1939|MIND|121|202503|202503|118|199512|202506|25.14|2.82|0|0|1.71|1.03|1.49|2.44|0.12|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8218529|9172000|0|57452200|64950610|0|3041236|8.15|0|
2025-07-04 05:23:50|russ2000_1940|GALT|96|202503|202503|-173|202603|198200|0|0|0|0|0|0|238.4|277.33|0.4|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13872160|7431000|0|255876700|153165672|0|2204819|2.42|0|
2025-07-04 05:23:54|russ2000_1941|SFBS|61|202503|202503|45|201403|202506|17.87|17.49|0|0|7.93|8.44|2.85|2.52|0.08|0.04|0|0|1.19|1.65|0|0|0|0|0|0|0|0|0|0|1419637414|3798263000|0|469383100|4201562340|0|15180211|76.95|0|
2025-07-04 05:23:57|russ2000_1942|SALM|99|202309|202309|89|200009|202212|36.53|1.88|0|0|1.14|0.09|1.13|0.19|1.97|1.31|0|0|6.7|17.31|0|0|0|0|0|0|0|0|0|0|6872802|2000|0|196274700|23139723|0|28776|0.8502|0|
2025-07-04 05:24:01|russ2000_1944|AJX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:02|russ2000_1947|ARDX|49|202503|202503|1|201506|201509|683.34|697.59|0|0|23.28|2.41|4.43|6.04|0.47|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151751370|213952000|0|817808100|880260784|0|17923302|3.68|0|
2025-07-04 05:24:04|russ2000_1948|EYES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:05|russ2000_1949|NES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:06|russ2000_1950|VCYT|51|202503|202503|2|202412|202506|90.08|65.93|0|0|7.74|4.59|4.82|1.76|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|130726367|287355000|0|1817741400|2104876032|0|25622845|26.88|0|
2025-07-04 05:24:09|russ2000_1951|ATEN|49|202503|202503|20|202006|202506|34.38|27.37|0|0|3.15|5.38|5.57|6.75|-0.59|1.11|0|0|1.3|1.31|0|0|0|0|0|0|0|0|0|0|139744565|355842000|0|1240064000|1373217520|0|13243526|19.12|0|
2025-07-04 05:24:12|russ2000_1952|PATI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:12|russ2000_1953|OHRP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:13|russ2000_1956|NL|153|202503|202503|142|198912|202506|36.25|5.03|0|0|2.4|2.11|5.93|0.77|2.48|0|0|0|4.41|5.31|0|0|0|0|0|0|0|0|0|0|122644781|109999000|0|222312300|312625280|0|351105|6.4|0|
2025-07-04 05:24:18|russ2000_1959|EOX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:19|russ2000_1960|MBII|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:20|russ2000_1961|ADMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:21|russ2000_1963|MPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:22|russ2000_1965|TIPT|72|202503|202503|68|200806|202506|30.73|19.34|0|0|2.9|0.43|1.04|1.84|1.11|1.05|0|0|3.54|1.03|0|0|0|0|0|0|0|0|0|0|355289082|613917000|0|952776100|851111530|0|3184854|22.7|0|
2025-07-04 05:24:25|russ2000_1966|AKAO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:26|russ2000_1968|HIVE|60|202503|202503|18|202009|202503|16.15|1.83|0|0|5.26|2.06|16.77|0.74|0.12|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12247787|47511000|0|335476500|372320455|0|31594186|1.85|0|
2025-07-04 05:24:29|russ2000_1970|XXII|78|202503|202503|-173|202603|198200|0|0|0|0|11.65|0.02|5.96|0.69|-0.18|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15157972|1133000|0|5288600|2492550|0|99933|7.25|0|
2025-07-04 05:24:32|russ2000_1971|CRCM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:33|russ2000_1974|SPKE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:34|russ2000_1977|ASPN|53|202503|202503|2|202409|202503|961.46|41.13|0|0|2.69|1.12|2.95|1.58|0.1|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60247354|192039000|0|444631600|498798608|0|11234093|6.07|0|
2025-07-04 05:24:37|russ2000_1978|RVLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:38|russ2000_1979|SIF|165|202503|202503|106|199503|202109|14.63|7.91|0|0|0.49|0.3|1.02|0.67|0.35|0.37|0|0|2.85|3.7|0|0|0|0|0|0|0|0|0|0|4416406|1922000|0|32237800|23090192|0|72866|3.73|0|
2025-07-04 05:24:44|russ2000_1981|VTNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:45|russ2000_1989|GLRI|22|201612|201612|-173|202603|198200|0|0|0|0|0.32|0|3.62|25.72|6.85|-1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9165584|520000|0|9381100|3112|0|0|0.0001|0|
2025-07-04 05:24:48|russ2000_1990|ARCW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:48|russ2000_1991|QRHC|66|202503|202503|10|201909|202203|142.21|77.5|0|0|16.78|0.17|19.8|1.07|0.68|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2700419|1430000|0|121694200|44921952|0|220150|2.18|0|
2025-07-04 05:24:52|russ2000_1992|PFIE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:53|russ2000_1993|SPDC|87|201512|201512|68|199412|201112|26.17|11|0|0|0.45|0|7.42|164.79|1.48|-1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7245190|5068000|0|108447000|0|0|0|0|0|
2025-07-04 05:24:57|russ2000_1995|HEAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:58|russ2000_1998|TSRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:24:59|russ2000_2_0000|AAXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:00|russ2000_2_0001|ABEO|105|202503|202503|3|201306|201403|4.11|9.77|0|0|172.33|116.68|9.52|7.24|-0.01|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30448181|84155000|0|236444000|278054176|0|6935286|5.68|0|
2025-07-04 05:25:06|russ2000_2_0002|ABR|85|202503|202503|82|200412|202506|8.99|10.14|0|0|3.91|3.49|1.06|0.82|3.8|1.89|0|0|16.18|15.07|0|0|0|0|0|0|0|0|0|0|177400495|308842000|0|8162886100|1944676404|0|42815062|10.12|0|
2025-07-04 05:25:10|russ2000_2_0003|ABTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:11|russ2000_2_0004|ABUS|72|202503|202503|4|201212|201312|2.91|4.05|0|0|25.73|99.66|6.44|8.15|0.03|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92134590|112707000|0|532739300|591677835|0|2528925|3.09|0|
2025-07-04 05:25:14|russ2000_2_0005|AC|45|202503|202503|38|201512|202506|1236.45|20.85|0|0|40.94|64.55|0.93|0.88|0|0|0|0|0.55|0.54|0|0|0|0|0|0|0|0|0|0|353009690|357813000|0|436728000|789150060|0|133271|37.32|0|
2025-07-04 05:25:17|russ2000_2_0006|ACBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:18|russ2000_2_0007|ACIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:19|russ2000_2_0008|ACMR|35|202503|202503|28|201806|202506|40.92|16.78|0|0|4.7|2.17|5.4|1.76|0.13|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|190710212|492761000|0|1612525300|1671396773|0|24625093|26.175|0|
2025-07-04 05:25:22|russ2000_2_0009|ACNB|101|202503|202503|98|200012|202506|12.28|14.24|0|0|2.97|3.2|1.28|1.14|1.06|0.72|0|0|3.87|3.09|0|0|0|0|0|0|0|0|0|0|209299089|579382000|0|141065900|451692108|0|1396450|42.84|0|
2025-07-04 05:25:26|russ2000_2_0010|ACRS|43|202503|202503|-173|202603|198200|0|0|0|0|49.75|7.71|3.99|1.14|0.2|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|130796610|105314000|0|59273400|164563560|0|1103211|1.52|0|
2025-07-04 05:25:29|russ2000_2_0011|ADES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:30|russ2000_2_0012|ADMA|62|202503|202503|4|202406|202506|43.39|21.42|0|0|8.44|9.52|12.22|11.41|-1.36|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36231278|71625000|0|4262307500|4257801555|0|54296779|17.85|0|
2025-07-04 05:25:33|russ2000_2_0013|ADRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:34|russ2000_2_0014|ADSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:35|russ2000_2_0015|ADVM|49|202503|202503|-173|202603|198200|0|0|0|0|298.44|199.24|1.81|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|214422761|83083000|0|-30020600|48467120|0|750908|2.32|0|
2025-07-04 05:25:38|russ2000_2_0016|AFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:39|russ2000_2_0017|AGE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:40|russ2000_2_0018|AGFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:41|russ2000_2_0019|AGLE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:42|russ2000_2_0020|AGS|40|202503|202503|9|202303|202506|162.53|10.77|0|0|1.42|1.28|4.96|4.38|8.8|4.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42731865|39477000|0|1011192200|513968840|0|5423271|12.4|0|
2025-07-04 05:25:45|russ2000_2_0021|AIMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:46|russ2000_2_0022|AJRD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:47|russ2000_2_0023|AKCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:47|russ2000_2_0024|ALBO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:25:48|russ2000_2_0025|ALDX|50|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.51|3.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|83315450|90058100|0|125690700|227572445|0|3098921|3.79|0|
2025-07-04 05:25:57|russ2000_2_0026|ALEC|30|202503|202503|1|202206|202209|25.14|24.23|0|0|27.88|1.64|4.02|1.56|0.09|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|507587893|354551000|0|-196098000|147989048|0|1358413|1.48|0|
2025-07-04 05:26:00|russ2000_2_0027|ALLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:01|russ2000_2_0028|ALLO|29|202503|202503|-173|202603|198200|0|0|0|0|4112.37|2964.3|2.83|0.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|495267964|280043000|0|-6629500|271061892|0|3858200|1.24|0|
2025-07-04 05:26:03|russ2000_2_0029|ALNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:04|russ2000_2_0030|ALRM|45|202503|202503|40|201506|202506|104.43|24.39|0|0|4.91|3.58|6.69|3.79|0.48|1.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|391418952|1186195000|0|2726452600|2871486660|0|19212038|57.8|0|
2025-07-04 05:26:06|russ2000_2_0031|AMAL|32|202503|202503|28|201806|202506|11.5|9.18|0|0|2.64|3|1.81|1.29|0.39|0.09|0|0|1.86|1.68|0|0|0|0|0|0|0|0|0|0|1714493966|522988000|0|493133300|949762086|0|5050419|30.94|0|
2025-07-04 05:26:09|russ2000_2_0032|AMEH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:10|russ2000_2_0033|AMN|97|202503|202503|91|200203|202412|42.91|17.25|0|0|0.86|0.29|3.21|1.16|0.83|1.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30170309|55777000|0|1769345200|828955190|0|15512395|21.7|0|
2025-07-04 05:26:14|russ2000_2_0034|AMOT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:15|russ2000_2_0035|AMR|34|202503|202503|31|201709|202506|8.3|51.92|0|0|0.57|0.52|5.4|0.84|1.79|0|0|0|0.72|0.8|0|0|0|0|0|0|0|0|0|0|223506114|447990000|0|918962700|1361918718|0|29363098|104.34|0|
2025-07-04 05:26:17|russ2000_2_0036|AMRX|32|202503|202503|13|202009|202312|78.67|101.17|0|0|0.62|0.91|6.31|94.53|5.41|-18.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|163936621|59187000|0|5036961300|2547820050|0|13866276|8.13|0|
2025-07-04 05:26:19|russ2000_2_0037|ANAB|43|202503|202503|1|202109|202112|100.69|113.9|0|0|33.04|6.12|7.71|20.14|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|305159488|339936000|0|345217300|708645828|0|15499805|23.32|0|
2025-07-04 05:26:22|russ2000_2_0038|AOBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:23|russ2000_2_0039|APLS|39|202503|202503|-173|202603|198200|0|0|0|0|33.28|2.8|20.88|14.24|1.02|2.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|409789176|358393000|0|2433976600|2338551210|0|43498569|18.61|0|
2025-07-04 05:26:25|russ2000_2_0040|APPF|45|202503|202503|32|201706|202506|945.64|43.39|0|0|11.84|10.37|20.5|18.13|0.55|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106339976|210814000|0|8168717800|8377531600|0|61325694|232.58|0|
2025-07-04 05:26:27|russ2000_2_0041|APTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:28|russ2000_2_0042|APTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:29|russ2000_2_0043|AQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:30|russ2000_2_0044|AQST|33|202503|202503|-173|202603|198200|0|0|0|0|2.87|5.46|16.27|17.12|-1.25|-0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37059500|68657000|0|283958600|318808212|0|6179438|3.21|0|
2025-07-04 05:26:32|russ2000_2_0045|AQUA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:33|russ2000_2_0046|ARA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:34|russ2000_2_0047|ARCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:35|russ2000_2_0048|ARGO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:36|russ2000_2_0049|ARL|99|202503|202503|93|200106|202409|13.19|76.91|0|0|2.09|5.06|0.97|0.4|7.72|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36866536|88659000|0|549042900|228066240|0|45400|14.12|0|
2025-07-04 05:26:41|russ2000_2_0050|ARLO|33|202503|202503|-173|202603|198200|0|0|0|0|1.57|3.33|6.63|16.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146338300|153106000|0|1584030800|1735522320|0|18189700|16.8|0|
2025-07-04 05:26:44|russ2000_2_0051|AROC|99|202503|202503|72|200706|202506|63.38|20.97|0|0|1.24|3.35|1.09|3.25|1.3|1.7|0|0|5.82|2.89|0|0|0|0|0|0|0|0|0|0|31942545|4836000|0|6633596900|4377471294|0|28594087|24.94|0|
2025-07-04 05:26:47|russ2000_2_0052|ARQL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:26:48|russ2000_2_0053|ARVN|31|202503|202503|-173|202603|198200|0|0|0|0|42.87|1.32|5.08|0.86|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|763667924|954300000|0|-388846600|569272080|0|17019706|7.8|0|
2025-07-04 05:26:50|russ2000_2_0054|ASIX|41|202503|202503|35|201609|202506|35.64|7.64|0|0|0.58|0.42|1.8|0.8|0.52|0.27|0|0|1.71|2.68|0|0|0|0|0|0|0|0|0|0|20188857|8344000|0|845870800|639097952|0|3889510|23.84|0|
2025-07-04 05:26:52|russ2000_2_0055|ASMB|65|202503|202503|-173|202603|198200|0|0|0|0|28.63|3.48|3.16|4.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92543681|91028000|0|40338700|132492671|0|423522|17.39|0|
2025-07-04 05:26:55|russ2000_2_0056|ASRT|113|202503|202503|64|200709|202309|17.37|1.73|0|0|26.19|0.5|6.72|0.57|0.83|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74587793|87325000|0|11700200|61409712|0|150948|0.6412|0|
2025-07-04 05:27:00|russ2000_2_0057|ASUR|139|202500|202500|120|199203|202203|82.97|36.18|0|0|1.64|2.43|3.14|1.55|1.53|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13432233|14076000|0|293443000|306749820|0|727910|11.31|0|
2025-07-04 05:27:05|russ2000_2_0058|ATGE|146|202503|202503|132|199206|202506|35.43|21.21|0|0|2.16|2.77|7.09|3.17|-0.76|0.39|0|0|0.76|1.08|0|0|0|0|0|0|0|0|0|0|191612558|219017000|0|4827043200|4645421760|0|60100818|127.23|0|
2025-07-04 05:27:14|russ2000_2_0059|ATHX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:15|russ2000_2_0060|ATKR|42|202503|202503|36|201606|202506|13.88|13.47|0|0|1.09|0.83|5.23|1.67|2.67|0.54|0|0|1.19|1.85|0|0|0|0|0|0|0|0|0|0|229359641|330385000|0|2787438300|2351882368|0|26795325|69.89|0|
2025-07-04 05:27:17|russ2000_2_0061|ATNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:18|russ2000_2_0062|AUBN|117|202503|202503|114|199612|202506|16.98|12.13|0|0|3.77|2.83|1.5|0.96|1.24|0.04|0|0|3.07|4.71|0|0|0|0|0|0|0|0|0|0|158597983|88534000|0|-1191500|87342500|0|61676|25|0|
2025-07-04 05:27:24|russ2000_2_0063|AVEO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:25|russ2000_2_0064|AVID|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:26|russ2000_2_0065|AVLR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:27|russ2000_2_0066|AVNS|49|202503|202503|41|201409|202412|154.36|45.82|0|0|2.92|0.83|1.28|0.68|0.25|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|149821739|97000000|0|582900700|572406632|0|5594168|12.38|0|
2025-07-04 05:27:30|russ2000_2_0067|AVRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:31|russ2000_2_0068|AVYA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:32|russ2000_2_0069|AX|82|202503|202503|79|200509|202506|14.1|9.81|0|0|4.18|3.47|1.67|1.56|1.71|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|697189098|2080579000|0|2596668900|4276854255|0|24387682|75.21|0|
2025-07-04 05:27:37|russ2000_2_0070|AXGN|146|202503|202503|78|199106|201012|39.46|1.44|0|0|8.5|2.34|14.52|4.21|0.55|0.45|0|0|6.47|11.76|0|0|0|0|0|0|0|0|0|0|18214468|22069000|0|519799400|493811710|0|6529673|10.85|0|
2025-07-04 05:27:44|russ2000_2_0071|AXNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:45|russ2000_2_0072|AXTI|109|202503|202503|98|199812|202306|60.36|16.48|0|0|2.27|0.83|1.68|0.46|0.16|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36784676|31584000|0|177722500|95312360|0|1128422|2.09|0|
2025-07-04 05:27:49|russ2000_2_0073|AYX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:27:50|russ2000_2_0074|BATRA|37|202503|202503|16|201812|202212|146.8|142.85|0|0|4.1|4.62|4.31|6.36|1.56|1.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153525378|244679000|0|3584589300|3117647748|0|3024745|49.81|0|
2025-07-04 05:27:54|russ2000_2_0075|BATRK|37|202503|202503|16|201812|202212|145.64|140.92|0|0|4.1|4.38|4.18|6.03|1.56|1.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153525378|244679000|0|3396184400|2929249440|0|15002748|46.8|0|
2025-07-04 05:27:56|russ2000_2_0076|BBGI|105|202503|202503|87|200303|202412|16.39|5.14|0|0|1.39|0.03|2.3|0.05|1.16|1.7|0|0|4.74|13.99|0|0|0|0|0|0|0|0|0|0|15266721|12235500|0|241360300|7441780|0|215523|4.15|0|
2025-07-04 05:28:01|russ2000_2_0077|BCBP|89|202503|202503|86|200312|202506|17.9|55.07|0|0|2.61|1.51|1.17|0.46|1.43|1.43|0|0|4.47|7.59|0|0|0|0|0|0|0|0|0|0|169969753|253485000|0|339547100|144509092|0|629922|8.42|0|
2025-07-04 05:28:06|russ2000_2_0078|BCML|37|202503|202503|38|201512|202506|15.37|13.06|0|0|3.3|3.16|1.02|0.92|0.19|0.22|0|0|1.5|2.29|0|0|0|0|0|0|0|0|0|0|149757281|23080000|0|351173200|304079574|0|733385|27.42|0|
2025-07-04 05:28:10|russ2000_2_0079|BFST|37|202503|202503|29|201803|202506|13.45|9.88|0|0|2.87|2.3|1.14|0.95|0.58|0.5|0|0|2.15|2.33|0|0|0|0|0|0|0|0|0|0|688198176|344751000|0|874808700|710326646|0|2118266|24.02|0|
2025-07-04 05:28:13|russ2000_2_0080|BGSF|49|202503|202503|42|201403|202409|26.7|37.08|0|0|0.5|0.23|2.99|0.75|0.97|0.57|0|0|5.85|9.77|0|0|0|0|0|0|0|0|0|0|389240|2050000|0|106285000|61208937|0|792263|5.51|0|
2025-07-04 05:28:17|russ2000_2_0081|BH|155|202409|202409|134|199109|202503|26.55|11.03|0|0|0.65|1.48|2.11|1.51|0.49|0.02|0|0|1.8|1.57|0|0|0|0|0|0|0|0|0|0|62334734|132793000|0|782934600|906727630|0|10448027|292.21|0|
2025-07-04 05:28:23|russ2000_2_0082|BHB|117|202503|202503|114|199612|202506|13.19|10.51|0|0|3.05|3.01|1.27|0.97|2.5|0.51|0|0|3.39|4.13|0|0|0|0|0|0|0|0|0|0|292771456|406970000|0|270150100|458903312|0|1211969|29.96|0|
2025-07-04 05:28:28|russ2000_2_0083|BHR|49|202503|202503|31|201412|202209|53.94|70.83|0|0|0.76|0.23|0.91|0.72|3.04|5.03|0|0|4.87|7.84|0|0|0|0|0|0|0|0|0|0|146999000|81689000|0|1314962600|170968575|0|807548|2.55|0|
2025-07-04 05:28:32|russ2000_2_0084|BHVN|15|202503|202503|-173|202603|198200|0|0|0|0|0|0|7.48|5.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|315642000|322749000|0|1185452600|1508076080|0|33800569|14.77|0|
2025-07-04 05:28:35|russ2000_2_0085|BJ|33|202503|202503|29|201803|202506|21.37|26|0|0|0.44|0.7|25.26|7.33|-0.79|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48851467|39484000|0|14921409400|14453058565|0|195565800|109.45|0|
2025-07-04 05:28:38|russ2000_2_0086|BL|39|202503|202503|8|202306|202506|117.21|41.03|0|0|10.75|6.12|15.4|8.46|5.18|2.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|627499459|866481000|0|3598888500|3532689140|0|40385115|56.74|0|
2025-07-04 05:28:41|russ2000_2_0087|BLBD|45|202503|202503|39|201509|202506|38.37|13.37|0|0|0.61|1.06|26.4|7.16|-1.23|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38159111|130749000|0|1325225900|1368000060|0|15965993|43.19|0|
2025-07-04 05:28:43|russ2000_2_0088|BLD|45|202503|202503|40|201506|202506|22.68|16.52|0|0|1.51|1.86|3.16|4.41|0.52|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|223727310|308811000|0|10392731000|9376627513|0|125448259|326.59|0|
2025-07-04 05:28:46|russ2000_2_0089|BMCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:28:48|russ2000_2_0090|BNED|45|202412|202412|40|201506|202506|242.98|0.49|0|0|0.64|0.09|2.9|1.36|0.91|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40079767|9185000|0|522952600|386512900|0|4658716|11.35|0|
2025-07-04 05:28:59|russ2000_2_0091|BOCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:29:00|russ2000_2_0092|BOLD|11|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.36|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|134008556|138253000|0|-115643500|22523000|0|280796|1.01|0|
2025-07-04 05:29:02|russ2000_2_0093|BOMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:29:03|russ2000_2_0094|BPMC|45|202503|202503|4|202009|202109|17.49|17.15|0|0|56.08|14.62|9.31|24.21|0.41|1.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|538590286|576237000|0|8089655400|8275800702|0|600055857|128.18|0|
2025-07-04 05:29:06|russ2000_2_0095|BPRN|37|202503|202503|34|201612|202506|12.82|18.48|0|0|3.53|2.61|1.01|0.79|0.31|0.2|0|0|2.32|3.96|0|0|0|0|0|0|0|0|0|0|142682824|209840000|0|111700|209800230|0|341155|30.3|0|
2025-07-04 05:29:09|russ2000_2_0096|BRG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:29:10|russ2000_2_0097|BRT|164|202503|202503|138|198912|202406|32.74|79.41|0|0|4.63|2.91|0.89|1.49|1.43|2.43|0|0|10.64|6.39|0|0|0|0|0|0|0|0|0|0|36231055|24366000|0|764485300|281410520|0|452036|15.64|0|
2025-07-04 05:29:16|russ2000_2_0098|BRY|31|202503|202503|25|201812|202503|63.57|12.68|0|0|0.82|0.29|0.84|0.36|0.54|0.66|0|0|6.07|9|0|0|0|0|0|0|0|0|0|0|29151080|39002000|0|604729000|224253018|0|3616594|2.89|0|
2025-07-04 05:29:18|russ2000_2_0099|BSET|165|202412|202412|136|198909|202309|22.46|25.58|0|0|0.6|0.45|1.07|0.87|0.09|0|0|0|4.46|4.8|0|0|0|0|0|0|0|0|0|0|36432510|56422000|0|88675300|0|0|0||0|
2025-07-04 05:29:24|russ2000_2_0100|BSIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:29:25|russ2000_2_0101|BSVN|32|202503|202503|27|201809|202506|9.1|8.55|0|0|3.4|3.98|1.59|1.72|0.07|0.06|0|0|2.38|2.39|0|0|0|0|0|0|0|0|0|0|233412959|286064000|0|94266300|380290050|0|899907|40.25|0|
2025-07-04 05:29:28|russ2000_2_0102|BW|45|202503|202503|27|201512|202209|55.7|32.75|0|0|0.52|0.13|10.57|80.95|-5.61|-1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97613476|21628000|0|546007800|93483800|0|3189842|0.95|0|
2025-07-04 05:29:30|russ2000_2_0103|BWB|33|202503|202503|29|201803|202506|12.28|14.41|0|0|4.13|3.89|1.36|1.08|0.7|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|494255367|214091000|0|730361400|436829170|0|1088813|15.85|0|
2025-07-04 05:29:33|russ2000_2_0104|BWFG|64|202503|202503|79|200509|202506|24.24|22.77|0|0|3.68|3.13|1.19|1.02|0.9|0.4|0|0|2.03|2.24|0|0|0|0|0|0|0|0|0|0|242015500|313797000|0|77190100|281996000|0|442410|35.75|0|
2025-07-04 05:29:37|russ2000_2_0105|BXC|83|202503|202503|80|200506|202506|1012515.23|16.69|0|0|0.1|0.22|8.83|0.94|-1.82|0.46|0|0|6.83|9.23|0|0|0|0|0|0|0|0|0|0|73907867|449020000|0|439133400|558148178|0|6388579|68.74|0|
2025-07-04 05:29:41|russ2000_2_0106|BXG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:29:42|russ2000_2_0107|BXMT|159|202503|202503|103|199809|202406|26.58|580.67|0|0|7.07|7.16|1|0.92|0.85|4.33|0|0|15.3|9.77|0|0|0|0|0|0|0|0|0|0|94488053|668563000|0|18569894900|3302963125|0|24350476|19.25|0|
2025-07-04 05:29:48|russ2000_2_0108|BY|37|202503|202503|32|201706|202506|15.23|9.54|0|0|2.83|2.8|1.09|1.05|0.69|0.61|0|0|1.27|1.48|0|0|0|0|0|0|0|0|0|0|1334452765|1689057000|0|194448700|1150396700|0|6293496|25.75|0|
2025-07-04 05:29:51|russ2000_2_0109|CADE|164|202412|202412|142|198912|202506|18.02|11.55|0|0|2.82|3.31|1.47|1.09|0.3|0|0|0|2.77|3.28|0|0|0|0|0|0|0|0|0|0|2339020347|9025564000|0|-2978722700|5869212648|0|42486918|31.98|0|
2025-07-04 05:29:57|russ2000_2_0110|CAI|2|202503||-173|202603|198200|0|0|0|0|0|0|0|0|-0.14|-0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33426000|33426000|0|8282083900|7938773856|0|0|26.72|0|
2025-07-04 05:29:59|russ2000_2_0111|CAL|165|202503|202503|142|198912|202506|18.45|5.86|0|0|0.28|0.17|1.58|0.79|0.68|0.43|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|47925807|33139000|0|702184200|475181602|0|16860386|14.06|0|
2025-07-04 05:30:06|russ2000_2_0112|CARG|35|202503|202503|30|201712|202506|121.56|95.17|0|0|5.69|3.91|11.42|8.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|244971091|172862000|0|3119718200|3282730479|0|28096373|33.31|0|
2025-07-04 05:30:08|russ2000_2_0113|CARO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:09|russ2000_2_0114|CARS|40|202503|202503|33|201703|202506|96.97|17.71|0|0|1.87|1.12|1.79|1.55|1|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33435649|31435000|0|1181311900|767068400|0|9370893|12.04|0|
2025-07-04 05:30:12|russ2000_2_0115|CASA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:13|russ2000_2_0116|CASI|117|202503|202503|-173|202603|198200|0|0|0|0|46.65|0.68|15.41|17.97|0.22|-2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|31223585|12699000|0|26630800|18281386|0|242322|1.18|0|
2025-07-04 05:30:17|russ2000_2_0117|CATC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:18|russ2000_2_0118|CBAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:19|russ2000_2_0119|CBFV|48|202503|202503|45|201403|202506|12.12|14.4|0|0|2.72|3.05|1.04|0.94|0.24|0.23|0|0|4.13|3.62|0|0|0|0|0|0|0|0|0|0|233788600|61311000|0|112258200|140939124|0|362696|27.64|0|
2025-07-04 05:30:23|russ2000_2_0120|CBIO|1|202412||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|314730000|0|0|16.14|0|
2025-07-04 05:30:24|russ2000_2_0121|CBLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:25|russ2000_2_0122|CBMG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:26|russ2000_2_0123|CBNK|31|202503|202503|27|201809|202506|10.23|13.17|0|0|1.96|2.5|1.43|1.46|0.22|0.09|0|0|1.04|1.23|0|0|0|0|0|0|0|0|0|0|279424300|384325000|0|186917200|543857580|0|2438338|32.65|0|
2025-07-04 05:30:28|russ2000_2_0124|CBTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:29|russ2000_2_0125|CCB|33|202503|202503|28|201806|202506|18.57|27.75|0|0|3.59|3.08|2.22|3.13|0.24|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|371862333|624336000|0|833204200|1408013052|0|8384960|93.81|0|
2025-07-04 05:30:32|russ2000_2_0126|CDLX|34|202503|202503|-173|202603|198200|0|0|0|0|4.65|0.3|6.92|1.34|3.22|3.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|127421969|52046000|0|248002900|85567000|0|1248652|1.64|0|
2025-07-04 05:30:34|russ2000_2_0127|CDMO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:35|russ2000_2_0128|CDNA|49|202503|202503|43|201409|202506|474.04|16.99|0|0|5.7|3.13|6.19|2.77|-5.5|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|136103478|230917000|0|820330800|1047135776|0|22250606|18.88|0|
2025-07-04 05:30:38|russ2000_2_0129|CDXC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:39|russ2000_2_0130|CDXS|68|202503|202503|-173|202603|198200|0|0|0|0|6.05|3.84|7.36|4.17|0.45|0.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60774046|59781000|0|176517000|189705890|0|2281824|2.29|0|
2025-07-04 05:30:42|russ2000_2_0131|CDZI|146|202503|202503|1|199909|199912|194.45|187.19|0|0|386.25|19.03|13.33|6.04|0.25|1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7462295|21569000|0|285970000|244537150|0|1639287|2.99|0|
2025-07-04 05:30:47|russ2000_2_0132|CEIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:30:48|russ2000_2_0133|CELC|36|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.34|5.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|82254758|205691000|0|352912800|459748710|0|1785426|12.15|0|
2025-07-04 05:30:50|russ2000_2_0134|CELH|63|202503|202503|25|201903|202506|346.21|142.97|0|0|7.18|7.71|75.63|26.43|1.51|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|153262058|977285000|0|11560521800|11187109346|0|325054831|43.37|0|
2025-07-04 05:30:54|russ2000_2_0135|CENT|132|202503|202503|128|199306|202506|28.39|18.52|0|0|0.38|0.72|1.08|1.46|0.86|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107577117|516675000|0|2859909300|2266865516|0|3324621|35.18|0|
2025-07-04 05:30:59|russ2000_2_0136|CFFI|113|202503|202503|110|199712|202506|11.13|8.8|0|0|1.7|1.52|1.32|0.81|1.19|0.51|0|0|3.31|3.06|0|0|0|0|0|0|0|0|0|0|189063197|315031000|0|-3628800|199745934|0|1566839|61.73|0|
2025-07-04 05:31:03|russ2000_2_0137|CHCT|40|202503|202503|32|201606|202406|114.51|38.34|0|0|9.89|3.86|1578.74|1.04|0.59|1.08|0|0|5.51|11.04|0|0|0|0|0|0|0|0|0|0|4787119|2271000|0|972653800|478924030|0|3463448|16.9|0|
2025-07-04 05:31:05|russ2000_2_0138|CHMG|101|202503|202503|98|200012|202506|12.87|10.02|0|0|2.32|2.31|1.13|0.98|0.3|0.37|0|0|3.39|2.65|0|0|0|0|0|0|0|0|0|0|262780524|469797000|0|-160822400|232214923|0|639791|48.47|0|
2025-07-04 05:31:09|russ2000_2_0139|CHMI|49|202503|202503|45|201312|202503|16.08|57.33|0|0|7.85|6.04|0.86|0.8|0.44|0.66|0|0|13.71|20.2|0|0|0|0|0|0|0|0|0|0|37521945|47291000|0|307928400|98871627|0|659024|3.03|0|
2025-07-04 05:31:12|russ2000_2_0140|CHRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:13|russ2000_2_0141|CIO|50|202503|202503|36|201403|202303|32.16|38.17|0|0|2.91|1.32|1.57|0.36|2.06|0.89|0|0|7.33|9.01|0|0|0|0|0|0|0|0|0|0|25191765|21997000|0|960570000|223988010|0|756264|5.55|0|
2025-07-04 05:31:15|russ2000_2_0142|CISN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:16|russ2000_2_0143|CIVB|101|202503|202503|98|200012|202506|14.86|10.22|0|0|2.43|2.25|1.1|0.88|0.73|1.19|0|0|3.42|3.02|0|0|0|0|0|0|0|0|0|0|239929754|361026000|0|449846500|360043120|0|1309849|23.2|0|
2025-07-04 05:31:20|russ2000_2_0144|CIX|113|202503|202503|109|199803|202506|39.51|16.42|0|0|1.48|1.99|1.51|2|-0.48|0.18|0|0|3.67|4.63|0|0|0|0|0|0|0|0|0|0|34083545|56128000|0|263416500|327305202|0|107550|26.57|0|
2025-07-04 05:31:25|russ2000_2_0145|CJ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:26|russ2000_2_0146|CLAR|109|202503|202503|71|200703|202412|78.24|34.38|0|0|19.97|0.53|1.91|0.59|0.16|0.01|0|0|1.02|2.84|0|0|0|0|0|0|0|0|0|0|53268352|41315000|0|95394300|133254940|0|499357|3.47|0|
2025-07-04 05:31:30|russ2000_2_0147|CLBK|32|202503|202503|27|201803|202412|50.73|105.87|0|0|8.12|7.77|1.83|1.38|1.09|1.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1362943000|400862000|0|2247063200|1513103578|0|1753772|14.42|0|
2025-07-04 05:31:32|russ2000_2_0148|CLDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:33|russ2000_2_0149|CLNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:34|russ2000_2_0150|CLPR|39|202503|202503|-173|202603|198200|0|0|0|0|1.24|0.41|11.86|208.03|127.76|-63.4|0|0|3.94|9.72|0|0|0|0|0|0|0|0|0|0|45059568|21288000|0|1282022800|63132815|0|305504|3.91|0|
2025-07-04 05:31:37|russ2000_2_0151|CLSD|42|202503|202503|-173|202603|198200|0|0|0|0|465.07|16.66|7.46|26.72|0.35|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36831375|13628000|0|50870100|64136424|0|291137|0.83|0|
2025-07-04 05:31:39|russ2000_2_0152|CLUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:40|russ2000_2_0153|CLXT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:41|russ2000_2_0154|CMRE|63|202503|202503|59|201009|202506|10.38|3.73|0|0|1.4|0.53|0.93|0.42|2.02|0.77|0|0|6.57|3.75|0|0|0|0|0|0|0|0|0|0|282715016|818802000|0|2329252900|1091809899|0|4907317|9.09|0|
2025-07-04 05:31:44|russ2000_2_0155|CNCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:45|russ2000_2_0156|CNNE|35|202503|202503|18|201706|202112|26.02|9.15|0|0|2.58|2.89|1|0.76|0.06|0.1|0|0|1.73|2.32|0|0|0|0|0|0|0|0|0|0|259203125|126200000|0|1319648100|1298390184|0|18172562|20.67|0|
2025-07-04 05:31:47|russ2000_2_0157|CNST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:31:48|russ2000_2_0158|CNTY|124|202503|202503|113|199503|202306|28.48|38.42|0|0|1.55|0.12|1.31|1.6|0.11|-35.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32527192|84705000|0|1110221600|64893699|0|160281|2.115|0|
2025-07-04 05:31:53|russ2000_2_0159|CNXN|109|202503|202503|106|199812|202506|21.94|19.69|0|0|0.3|0.62|1.88|1.94|0.04|0|0|0|0.51|0.76|0|0|0|0|0|0|0|0|0|0|71681306|340325000|0|1363827100|1685809840|0|6582986|65.78|0|
2025-07-04 05:31:57|russ2000_2_0160|COLD|34|202503|202503|10|201809|202103|121.05|321.58|0|0|2.74|1.88|3.18|1.48|1.76|1.12|0|0|1.98|5.37|0|0|0|0|0|0|0|0|0|0|151744250|38946000|0|8519369700|4717803772|0|54030778|16.57|0|
2025-07-04 05:31:59|russ2000_2_0161|COLL|45|202503|202503|19|202009|202506|39.25|24.68|0|0|5.83|1.74|4.66|4.13|1.71|3.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|158499762|197774000|0|1607737600|967488498|0|8924711|30.11|0|
2025-07-04 05:32:01|russ2000_2_0162|COOP|151|202503|202503|46|201312|202506|44.92|17.72|0|0|44.36|3.35|7.97|2.04|3.22|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1852928266|784000000|0|20404163000|9978851064|0|153945522|155.96|0|
2025-07-04 05:32:06|russ2000_2_0163|CPLG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:07|russ2000_2_0164|CPRX|85|202503|202503|23|201909|202506|19.48|14.06|0|0|5.43|5.19|4.66|3.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84481433|580656000|0|2111336700|2691639544|0|28026711|22.07|0|
2025-07-04 05:32:10|russ2000_2_0165|CRBP|47|202503|202503|-173|202603|198200|0|0|0|0|62.69|61.33|11.11|0.77|0.1|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59755386|132787000|0|-35382100|97373884|0|979081|7.96|0|
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|165|202503|202503|142|198912|202506|19.6|17.88|0|0|0.64|0.38|2.77|3.22|0.81|1.54|0|0|2.78|2.68|0|0|0|0|0|0|0|0|0|0|46239014|57367000|0|704260000|515664025|0|75325|10.4466|0|
2025-07-04 05:32:25|russ2000_2_0167|CRNX|33|202503|202503|-173|202603|198200|0|0|0|0|258.49|412.26|3.75|2.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|365296733|1274124000|0|1624338300|2893663500|0|22789265|30.94|0|
2025-07-04 05:32:28|russ2000_2_0168|CRVS|41|202503|202503|1|202109|202112|60.83|41|0|0|0|0|2.88|6.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|80404436|44212000|0|290465400|295855630|0|3737732|4.34|0|
2025-07-04 05:32:31|russ2000_2_0169|CSTE|57|202503|202503|43|201203|202212|27.77|15.43|0|0|1.69|0.15|2.21|0.24|0.05|0.02|0|0|2.85|6.68|0|0|0|0|0|0|0|0|0|0|87548056|88811000|0|-23920200|64261326|0|278374|1.86|0|
2025-07-04 05:32:34|russ2000_2_0170|CSTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:35|russ2000_2_0171|CSWI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:36|russ2000_2_0172|CTMX|43|202503|202503|5|202403|202506|5.85|4.63|0|0|15.17|1.24|6.66|13.46|-0|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245046634|79886000|0|257259000|172529582|0|17520331|2.14|0|
2025-07-04 05:32:38|russ2000_2_0173|CTSO|79|202500|202500|-173|202603|198200|0|0|0|0|11.61|1.76|16.6|4.78|0.5|0.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13302339|11587300|0|65823400|69407745|0|130050|1.11|0|
2025-07-04 05:32:43|russ2000_2_0174|CUE|35|202503|202503|-173|202603|198200|0|0|0|0|68.18|5.66|4.59|8.28|0.23|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49755270|13136000|0|44738600|44713755|0|167385|0.7233|0|
2025-07-04 05:32:45|russ2000_2_0175|CULP|165|202503|202503|128|199003|202203|17|18.46|0|0|0.44|0.27|1.32|0.99|0.56|0.22|0|0|1.63|8.65|0|0|0|0|0|0|0|0|0|0|17206319|6954000|0|62150400|57143905|0|83820|4.55|0|
2025-07-04 05:32:51|russ2000_2_0176|CURO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:52|russ2000_2_0177|CUTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:53|russ2000_2_0178|CVCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:53|russ2000_2_0179|CVIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:54|russ2000_2_0180|CVLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:55|russ2000_2_0181|CVNA|37|202503|202503|6|202312|202506|84.66|118.23|0|0|1.32|2.97|31.77|29|10.43|3.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|431774118|2333000000|0|46211988800|43406845030|0|1227543009|322.97|0|
2025-07-04 05:32:58|russ2000_2_0182|CVTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:32:59|russ2000_2_0183|CWBR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:33:00|russ2000_2_0184|CWCO|133|202503|202503|118|199512|202506|30.52|17.21|0|0|3.83|3.69|1.99|2.21|0.17|0|0|0|2.39|1.46|0|0|0|0|0|0|0|0|0|0|32532853|107852200|0|368975400|477819334|0|4630139|30.02|0|
2025-07-04 05:33:05|russ2000_2_0185|CWEN|51|202503|202503|41|201503|202506|62.74|40.05|0|0|2.22|2.68|1.33|1.94|3.25|3.93|0|0|5.32|5.34|0|0|0|0|0|0|0|0|0|0|260000000|297000000|0|14574872000|3775359708|0|27753083|32.04|0|
2025-07-04 05:33:07|russ2000_2_0186|CWEN.A|51|202503|202503|48|201306|202506|49.6|37.8|0|0|2.09|2.53|1.18|1.84|3.25|3.93|0|0|5.72|5.66|0|0|0|0|0|0|0|0|0|0|260000000|297000000|0|14394529400|3563260848|0|5331223|30.24|0|
2025-07-04 05:33:10|russ2000_2_0187|CWH|41|202503|202503|30|201609|202403|145.17|53.56|0|0|0.24|0.22|18.49|3.58|35.94|9.12|0|0|4.21|2.72|0|0|0|0|0|0|0|0|0|0|141923316|20916000|0|4107765500|1148135645|0|51892633|18.35|0|
2025-07-04 05:33:12|russ2000_2_0188|CWK|33|202503|202503|15|202109|202506|70.64|16.04|0|0|0.36|0.27|2.74|1.44|2.63|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671600000|623200000|0|4958591000|2560281777|0|17145117|11.07|0|
2025-07-04 05:33:15|russ2000_2_0189|CYCN|29|202503|202503|1|202406|202409|2.82|3.01|0|0|38.45|71|1.65|1.04|0.06|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40866083|3639000|0|5531500|9170456|0|48738|2.996|0|
2025-07-04 05:33:17|russ2000_2_0190|CYRX|79|202503|202503|-173|202603|198200|0|0|0|0|7.93|1.47|6.08|1.01|-83.15|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109823803|244031000|0|358053600|374023512|0|3697739|7.46|0|
2025-07-04 05:33:20|russ2000_2_0191|DBI|84|202503|202503|77|200503|202406|43.24|36.02|0|0|0.68|0.05|2.51|0.56|0.85|1.96|0|0|3.57|6.58|0|0|0|0|0|0|0|0|0|0|183931383|46025000|0|618663100|147810576|0|6066914|3.04|0|
2025-07-04 05:33:23|russ2000_2_0192|DCPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:33:24|russ2000_2_0193|DFIN|41|202503|202503|35|201609|202506|30.19|20.28|0|0|1.15|2.35|3.63|4.03|1.45|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|31892105|16200000|0|1866176500|1727250000|0|14421088|61.25|0|
2025-07-04 05:33:27|russ2000_2_0194|DLTH|43|202503|202503|30|201509|202303|29.34|89.43|0|0|0.92|0.12|3.71|0.49|0.28|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14573566|8579000|0|159382000|78491133|0|124861|2.19|0|
2025-07-04 05:33:29|russ2000_2_0195|DNLI|34|202503|202503|4|202012|202112|304.61|321.79|0|0|43.41|7.18|4.37|1.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|806881938|817926000|0|1274052700|2091618720|0|21272495|14.4|0|
2025-07-04 05:33:31|russ2000_2_0196|DOMO|33|202503|202503|-173|202603|198200|0|0|0|0|3.96|1.83|22.59|37.11|-1.23|-0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|89952933|47180000|0|657585400|595827726|0|13765124|14.82|0|
2025-07-04 05:33:33|russ2000_2_0197|DOVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:33:34|russ2000_2_0198|DRRX|101|202503|202503|4|201203|201303|5.34|7.39|0|0|16.57|40.91|9.81|3.74|1.12|8.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44342730|8260000|0|13221500|20006569|0|62315|0.6445|0|
2025-07-04 05:33:38|russ2000_2_0199|DS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:33:39|russ2000_2_0200|DSKE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:33:40|russ2000_2_0201|DWSN|121|202503|202503|63|199803|201312|16.26|59.35|0|0|1.01|1.09|8.59|3.49|0.38|0.2|0|0|1.7|1.73|0|0|0|0|0|0|0|0|0|0|16670944|2665000|0|55194400|45236932|0|3217423|1.46|0|
2025-07-04 05:33:44|russ2000_2_0202|DZSI|94|202409|202409|24|201309|201909|157.08|157.17|0|0|0.81|0|1.66|0.03|0.35|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43378271|4297000|0|12937700|809687|0|0|0.0209|0|
2025-07-04 05:33:48|russ2000_2_0203|ECOR|33|202503|202503|-173|202603|198200|0|0|0|0|369.09|1.56|3.34|8.87|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28674500|7759000|0|32386400|40144905|0|616698|5.41|0|
2025-07-04 05:33:50|russ2000_2_0204|EDIT|42|202503|202503|-173|202603|198200|0|0|0|0|59.61|5.19|4|3.02|0.06|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|349133125|220964000|0|-32610000|188346375|0|5143299|2.25|0|
2025-07-04 05:33:52|russ2000_2_0205|EEX|37|202503|202503|33|201703|202506|58.95|162.67|0|0|2.45|2.25|1.66|2.48|-5.26|1.29|0|0|3.78|1.23|0|0|0|0|0|0|0|0|0|0|152588706|276800000|0|1200230900|974034336|0|504335|4.88|0|
2025-07-04 05:33:55|russ2000_2_0206|EGAN|103|202503|202503|64|200906|202506|120.01|71.22|0|0|2.36|2.14|20.78|3.4|-1.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25345796|68737000|0|106581000|172487500|0|399025|6.25|0|
2025-07-04 05:33:59|russ2000_2_0207|EGLE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8806|27.9839|0|
2025-07-04 05:34:00|russ2000_2_0208|EGRX|43|202306|202306|35|201503|202312|136.74|5.75|0|0|5.79|0.14|14.35|0.14|0.25|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|77256893|15354000|0|90553300|36010425|0|12711|2.75|0|
2025-07-04 05:34:03|russ2000_2_0209|EIDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:04|russ2000_2_0210|ELF|39|202503|202503|31|201709|202506|108.54|63.15|0|0|4.97|5.41|7.4|9.02|0.63|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57847865|148692000|0|6972726100|6791815100|0|371534117|121.87|0|
2025-07-04 05:34:06|russ2000_2_0211|ELOX|95|202309|202309|-173|202603|198200|0|0|0|0|485.49|0|11.54|7.25|0.85|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11060785|4775000|0|665300|307|0|0|0.0001|0|
2025-07-04 05:34:10|russ2000_2_0212|ELVT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:11|russ2000_2_0213|EML|165|202503|202503|147|198712|202409|18.13|17.07|0|0|0.64|0.52|1.4|1.15|0.31|0.34|0|0|2.41|1.9|0|0|0|0|0|0|0|0|0|0|9099067|10236000|0|171001600|139706322|0|252382|22.82|0|
2025-07-04 05:34:16|russ2000_2_0214|ENFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:17|russ2000_2_0215|EOLS|34|202503|202503|-173|202603|198200|0|0|0|0|3.61|2.21|23.82|138.76|2.01|-18.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84648759|67894000|0|674168300|619997456|0|10992136|9.62|0|
2025-07-04 05:34:19|russ2000_2_0216|EPC|101|202503|202503|98|200012|202506|44.46|13.91|0|0|1.19|0.53|2.69|0.71|1.45|0.96|0|0|1.51|2.63|0|0|0|0|0|0|0|0|0|0|346981188|170100000|0|2382699900|1107555192|0|16374167|23.41|0|
2025-07-04 05:34:23|russ2000_2_0217|EPRT|33|202503|202503|28|201806|202506|38.38|28.42|0|0|11.51|12.55|1.54|1.69|0.81|0.56|0|0|4.2|3.58|0|0|0|0|0|0|0|0|0|0|58067533|47003000|0|8534601000|6454701964|0|59499672|32.68|0|
2025-07-04 05:34:25|russ2000_2_0218|EQ|32|202503|202503|-173|202603|198200|0|0|0|0|0.74|0.27|1.65|1.2|0.27|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54127568|14502000|0|-1803800|11258723|0|383808|0.3152|0|
2025-07-04 05:34:27|russ2000_2_0219|EQBK|43|202503|202503|39|201509|202506|19.21|10.22|0|0|3.26|2.89|1.18|1.14|0.78|0.54|0|0|1.12|1.42|0|0|0|0|0|0|0|0|0|0|702724854|1183123000|0|-144996200|704387544|0|2277559|40.18|0|
2025-07-04 05:34:33|russ2000_2_0220|ERI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:35|russ2000_2_0221|ESQ|37|202503|202503|32|201706|202506|16.95|17.56|0|0|4.24|6.13|1.91|3.13|0|0|0|0|0.78|0.7|0|0|0|0|0|0|0|0|0|0|238337794|409960000|0|376028700|783229902|0|8546896|92.89|0|
2025-07-04 05:34:37|russ2000_2_0222|ESSA|78|202503|202503|73|200703|202506|26.2|12.34|0|0|3.35|2.78|0.9|0.82|1.76|0.85|0|0|2.35|3.14|0|0|0|0|0|0|0|0|0|0|255651027|36486000|0|351810300|184003164|0|474755|18.12|0|
2025-07-04 05:34:41|russ2000_2_0223|ESTE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:42|russ2000_2_0224|ESXB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:43|russ2000_2_0225|ETSY|45|202503|202503|31|201709|202506|62.8|36.17|0|0|7.5|2.36|18.6|22.11|-0.2|-2.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|788142310|867695000|0|6987000400|5610574620|0|334986310|53.37|0|
2025-07-04 05:34:46|russ2000_2_0226|EVBG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:47|russ2000_2_0227|EVBN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:34:48|russ2000_2_0228|EVH|45|202503|202503|4|201506|201606|1.98|2.9|0|0|2.19|0.53|2.12|1.33|0.37|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|177681927|246547000|0|1819563900|1230435324|0|27735587|10.62|0|
2025-07-04 05:34:51|russ2000_2_0229|EVI|126|202503|202503|162|198412|202506|56.03|45.48|0|0|1.17|0.66|3.05|1.87|0.32|0.17|0|0|3.28|8.42|0|0|0|0|0|0|0|0|0|0|2968334|5913000|0|296609400|278463480|0|517014|21.83|0|
2025-07-04 05:34:58|russ2000_2_0230|EVLO|27|202309|202309|-173|202603|198200|0|0|0|0|0|0|7.07|18.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86396958|17262000|0|16695500|9427|0|3|0.0005|0|
2025-07-04 05:35:01|russ2000_2_0231|EVOP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:02|russ2000_2_0232|EVRI|80|202503|202503|77|200603|202506|31.25|88.94|0|0|1.27|1.67|8.23|4.68|-1.33|3.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152172418|712525000|0|1474992100|1231108450|0|19378429|14.23|0|
2025-07-04 05:35:07|russ2000_2_0233|EXTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:08|russ2000_2_0234|EYE|35|202503|202503|24|201709|202309|181.57|50.56|0|0|1.5|0.98|3.34|2.18|0.88|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179497515|80024000|0|2091450900|1825264500|0|56417245|23.09|0|
2025-07-04 05:35:10|russ2000_2_0235|FATE|51|202503|202503|-173|202603|198200|0|0|0|0|87.79|10.34|5.05|0.41|-0.43|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|246378224|240425000|0|-106301400|119188056|0|2040850|1.04|0|
2025-07-04 05:35:13|russ2000_2_0236|FBIO|59|202503|202503|-173|202603|198200|0|0|0|0|5.04|0.7|4.42|2.38|2.71|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|121091618|91339000|0|30087100|52903450|0|381783|1.79|0|
2025-07-04 05:35:17|russ2000_2_0237|FBK|39|202503|202503|35|201609|202506|16.63|16.46|0|0|3.29|4.35|1.52|1.28|0.28|0.11|0|0|1.18|1.61|0|0|0|0|0|0|0|0|0|0|1611348486|1387841000|0|838476000|2082454165|0|8044641|44.77|0|
2025-07-04 05:35:19|russ2000_2_0238|FBM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:20|russ2000_2_0239|FBMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:21|russ2000_2_0240|FCBP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:22|russ2000_2_0241|FCCO|105|202503|202503|102|199912|202506|15.46|12.31|0|0|2.63|2.86|1.09|1.22|0.66|0.1|0|0|2.15|2.53|0|0|0|0|0|0|0|0|0|0|178906335|486804000|0|-298235800|187277408|0|1444761|24.38|0|
2025-07-04 05:35:27|russ2000_2_0242|FCCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:28|russ2000_2_0243|FCPT|43|202503|202503|39|201509|202506|165.58|25.78|0|0|12.99|9.7|7.49|1.94|0.93|0.84|0|0|4.38|5.08|0|0|0|0|0|0|0|0|0|0|33542439|22263000|0|3952870800|2757227760|0|17659889|27.58|0|
2025-07-04 05:35:31|russ2000_2_0244|FDBC|101|202503|202503|98|200012|202506|16.43|12.23|0|0|3.34|3.08|1.35|1.19|1.18|0.03|0|0|3.23|3.63|0|0|0|0|0|0|0|0|0|0|168001480|397698000|0|-140611800|265305000|0|326410|46|0|
2025-07-04 05:35:36|russ2000_2_0245|FENC|98|202503|202503|51|201112|202409|54.18|130|0|0|7.38|7.34|20.47|55.39|-1.5|-3.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12343719|22675000|0|230054000|214129440|0|817654|7.76|0|
2025-07-04 05:35:41|russ2000_2_0246|FFWM|49|202503|202503|40|201409|202409|16.66|40.53|0|0|3.45|5.35|1.27|0.43|1.65|1.74|0|0|2.03|1.05|0|0|0|0|0|0|0|0|0|0|1074534739|2531808000|0|-174553200|421816832|0|3108017|5.12|0|
2025-07-04 05:35:44|russ2000_2_0247|FG|14|202503|202503|11|202209|202506|18.58|8.48|0|0|0.82|0.86|1.2|0.99|0.51|0.51|0|0|2.07|2.71|0|0|0|0|0|0|0|0|0|0|32638833333|28539000000|0|-21865206300|4316025096|0|6409665|32.04|0|
2025-07-04 05:35:47|russ2000_2_0248|FGBI|69|202503|202503|62|200912|202506|12.77|62.77|0|0|2.45|0.9|1.14|0.48|0.35|0.77|0|0|3.95|1.35|0|0|0|0|0|0|0|0|0|0|367023136|864461000|0|-532299700|102547320|0|158137|8.08|0|
2025-07-04 05:35:51|russ2000_2_0249|FIT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:52|russ2000_2_0250|FIXX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:35:53|russ2000_2_0251|FLNT|66|202503|202503|52|200803|202103|101.68|128.15|0|0|2.82|0.14|2.73|1.75|0.43|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12400114|4828000|0|59376700|37365097|0|42673|1.81|0|
2025-07-04 05:35:57|russ2000_2_0252|FLOW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.05|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56401|31.4539|0|
2025-07-04 05:35:59|russ2000_2_0253|FMAO|105|202503|202503|83|200409|202506|11.79|11.84|0|0|3.61|3.11|1.27|0.99|0.33|0.81|0|0|3.04|3.54|0|0|0|0|0|0|0|0|0|0|200942270|365626000|0|242831000|328141736|0|389596|23.92|0|
2025-07-04 05:36:05|russ2000_2_0254|FMBH|105|202503|202503|102|199912|202506|19.77|10.96|0|0|4.93|2.62|2.07|1.01|0.52|0.34|0|0|1.82|2.61|0|0|0|0|0|0|0|0|0|0|483620471|453510000|0|729114800|899081431|0|2781012|37.49|0|
2025-07-04 05:36:12|russ2000_2_0255|FMNB|101|202503|202503|98|200012|202506|15.33|10.45|0|0|3.55|2.87|1.47|1.17|0.93|0.44|0|0|4.02|5.09|0|0|0|0|0|0|0|0|0|0|360817851|686158000|0|-13826200|518705334|0|1335260|13.79|0|
2025-07-04 05:36:19|russ2000_2_0256|FNKO|35|202503|202503|21|201709|202212|46.01|11.13|0|0|0.58|0.26|2.13|1.28|1.07|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33771273|25934000|0|437678600|271802520|0|6823351|5.01|0|
2025-07-04 05:36:23|russ2000_2_0257|FNWB|49|202503|202503|37|201412|202403|24.32|62.6|0|0|3.33|0.97|0.93|0.42|1.03|2.1|0|0|1.72|4.02|0|0|0|0|0|0|0|0|0|0|339264467|81505000|0|293630700|62114520|0|144803|6.96|0|
2025-07-04 05:36:27|russ2000_2_0258|FOCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:36:28|russ2000_2_0259|FOLD|81|202503|202503|-173|202603|198200|0|0|0|0|34.48|3.21|8.32|9.12|0.8|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|237199776|250573000|0|1876865800|1736686284|0|30640858|5.64|0|
2025-07-04 05:36:33|russ2000_2_0260|FONR|147|202503|202503|132|199206|202506|23.52|11.34|0|0|2.16|0.87|3.31|0.52|0.69|0|0|0|1.5|1.26|0|0|0|0|0|0|0|0|0|0|17864643|54380000|0|23088800|94183672|0|521570|14.96|0|
2025-07-04 05:36:41|russ2000_2_0261|FPI|48|202503|202503|38|201512|202506|103.63|10.73|0|0|8.5|11.07|1.16|1.08|0.69|0.42|0|0|3.06|2.13|0|0|0|0|0|0|0|0|0|0|24016067|21650000|0|811274200|518767200|0|5196622|11.28|0|
2025-07-04 05:36:45|russ2000_2_0262|FRAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:36:46|russ2000_2_0263|FRBA|37|202503|202503|34|201612|202506|12.9|9.9|0|0|3.27|2.93|1.06|0.92|0.63|0.75|0|0|1.25|1.57|0|0|0|0|0|0|0|0|0|0|197434676|351251000|0|341685400|365415304|0|634029|14.59|0|
2025-07-04 05:36:51|russ2000_2_0264|FRTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:36:53|russ2000_2_0265|FSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:36:54|russ2000_2_0266|FSBW|58|202503|202503|52|201206|202506|10.01|9.03|0|0|2.19|2.04|1.13|1.01|0.5|0.4|0|0|1.61|2.8|0|0|0|0|0|0|0|0|0|0|162237857|64301000|0|356391900|304063683|0|672954|39.27|0|
2025-07-04 05:36:58|russ2000_2_0267|FSCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:36:59|russ2000_2_0268|FSFG|72|202503|202503|62|200912|202506|11.05|8.52|0|0|2.05|2.16|0.86|0.92|1.41|1.95|0|0|1.71|2.59|0|0|0|0|0|0|0|0|0|0|164808114|28683000|0|136960300|168687658|0|542944|24.38|0|
2025-07-04 05:37:04|russ2000_2_0269|FTSI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:05|russ2000_2_0270|FTSV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:06|russ2000_2_0271|FUNC|137|202503|202503|126|199312|202506|13.16|8.41|0|0|2.19|2.32|1.21|1|1.84|0.66|0|0|3.88|3.03|0|0|0|0|0|0|0|0|0|0|120599821|151336000|0|159286400|200901386|0|1502973|31.01|0|
2025-07-04 05:37:13|russ2000_2_0272|FVCB|49|202503|202503|47|201309|202506|21.46|11.54|0|0|4.81|3.88|1.41|0.87|0.28|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|250744651|282647000|0|-52178000|216640974|0|364601|11.77|0|
2025-07-04 05:37:16|russ2000_2_0273|GATX|165|202503|202503|162|198412|202506|16|19.46|0|0|1.53|3.39|1.61|2.15|3.4|3.43|0|0|3.17|1.55|0|0|0|0|0|0|0|0|0|0|178490604|757200000|0|13475775800|5478375848|0|32163848|153.56|0|
2025-07-04 05:37:22|russ2000_2_0274|GBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:23|russ2000_2_0275|GCBC|107|202503|202503|104|199906|202506|18.79|13.23|0|0|4.69|5.29|1.88|1.65|0.38|0.41|0|0|2.55|1.58|0|0|0|0|0|0|0|0|0|0|137681375|474730000|0|-2379500|378335496|0|595344|22.22|0|
2025-07-04 05:37:28|russ2000_2_0276|GCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:29|russ2000_2_0277|GDEN|105|202503|202503|102|199912|202506|88.85|76.56|0|0|12.42|1.32|1.41|1.66|1.37|0.88|0|0|2.51|3.4|0|0|0|0|0|0|0|0|0|0|74234981|50495000|0|1143461100|777990879|0|6027221|29.43|0|
2025-07-04 05:37:33|russ2000_2_0278|GEFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:34|russ2000_2_0279|GENC|154|202409|202409|95|200106|202503|41.21|12.69|0|0|1.63|1.82|2.47|1.05|3.99|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|53148980|115409000|0|96981100|206233839|0|270973|14.07|0|
2025-07-04 05:37:40|russ2000_2_0280|GH|31|202503|202503|-173|202603|198200|0|0|0|0|24.55|7.96|14.98|51.75|-38.54|-4.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|918034517|698572000|0|6610928100|6181123528|0|102258653|49.99|0|
2025-07-04 05:37:43|russ2000_2_0281|GKOS|45|202503|202503|14|201609|202003|364.36|128.31|0|0|11.57|13.66|11.77|7.49|0.46|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|223954548|298696000|0|5496493500|5754672220|0|90583259|101.42|0|
2025-07-04 05:37:46|russ2000_2_0282|GLYC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:37:47|russ2000_2_0283|GMRE|54|202500|202500|29|201803|202506|164.48|242.33|0|0|5.1|3.49|1.34|1.1|-7.24|1.31|0|0|91.32|9.22|0|0|0|0|0|0|0|0|0|0|5353975|5412000|0|1245510700|486208149|0|6042667|7.27|0|
2025-07-04 05:37:50|russ2000_2_0284|GMS|44|202503|202503|37|201603|202506|23.44|37.89|0|0|0.49|0.78|2.1|2.93|1.33|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|69632512|55599000|0|5165817400|4179339640|0|144258041|109.51|0|
2025-07-04 05:37:53|russ2000_2_0285|GNK|81|202503|202503|25|201903|202506|54.29|12.57|0|0|1.45|1.51|0.55|0.62|0.87|0.09|0|0|7.15|9.1|0|0|0|0|0|0|0|0|0|0|132440038|30243000|0|615351700|561480665|0|9584453|13.07|0|
2025-07-04 05:37:57|russ2000_2_0286|GNL|48|202503|202503|20|201512|202012|373.83|113.8|0|0|4.59|2.37|0.99|0.88|1.29|1.69|0|0|7.99|13.52|0|0|0|0|0|0|0|0|0|0|150219556|147047000|0|4762428300|1717765304|0|13727007|7.51|0|
2025-07-04 05:37:59|russ2000_2_0287|GNTY|37|202503|202503|34|201612|202506|14.74|14.51|0|0|3.66|4.11|1.37|1.48|0.46|0.13|0|0|3.08|2.29|0|0|0|0|0|0|0|0|0|0|316008471|417085000|0|105947400|481191853|0|1236201|42.37|0|
2025-07-04 05:38:03|russ2000_2_0288|GOLF|41|202503|202503|35|201609|202506|23.5|20.29|0|0|1.44|1.87|3.23|5.5|0.75|1.21|0|0|1.67|1.23|0|0|0|0|0|0|0|0|0|0|87408605|40599000|0|5199256900|4341202623|0|28174648|73.03|0|
2025-07-04 05:38:06|russ2000_2_0289|GOSS|30|202503|202503|-173|202603|198200|0|0|0|0|2.15|2.27|5.23|9.01|-4.72|-31.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|334477393|257934000|0|253506900|313565394|0|1998306|1.38|0|
2025-07-04 05:38:08|russ2000_2_0290|GPMT|37|202503|202503|21|201706|202209|17.09|48.13|0|0|6.81|3.56|0.63|0.22|1.38|1.42|0|0|12.08|7.43|0|0|0|0|0|0|0|0|0|0|152939471|85744000|0|904738900|130166679|0|1551931|2.69|0|
2025-07-04 05:38:11|russ2000_2_0291|GRBK|73|202503|202503|42|201412|202506|11.32|7.77|0|0|0.76|1.34|1.53|1.72|1.28|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47085492|103003000|0|3061260700|2691013103|0|15264546|60.73|0|
2025-07-04 05:38:14|russ2000_2_0292|GRIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:15|russ2000_2_0293|GRTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:16|russ2000_2_0294|GSHD|29|202503|202503|24|201906|202506|452.65|86.05|0|0|11.13|11.14|219.93|67.37|-0.01|-3.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28118347|70208000|0|2757642000|2591188100|0|25076303|103.42|0|
2025-07-04 05:38:18|russ2000_2_0295|GTHX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:19|russ2000_2_0296|GTXI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:20|russ2000_2_0297|GWRS|42|202503|202503|39|201509|202506|97.12|46.09|0|0|6.35|4.82|9.34|3.77|4.47|1.59|0|0|2.68|2.86|0|0|0|0|0|0|0|0|0|0|13261625|31467000|0|381950600|290980600|0|502340|10.6|0|
2025-07-04 05:38:23|russ2000_2_0298|HARP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:24|russ2000_2_0299|HBB|35|202503|202503|31|201709|202506|11.78|7.33|0|0|0.4|0.38|3.52|1.51|1.07|0.31|0|0|2.55|2.59|0|0|0|0|0|0|0|0|0|0|8144969|48296000|0|247742100|245685840|0|534219|17.97|0|
2025-07-04 05:38:27|russ2000_2_0300|HBCP|73|202503|202503|67|200809|202506|15.82|10.63|0|0|3.08|2.94|1.03|0.98|0.4|0.55|0|0|2.02|2.07|0|0|0|0|0|0|0|0|0|0|274390147|141594000|0|485439500|392193324|0|2285767|49.48|0|
2025-07-04 05:38:30|russ2000_2_0301|HBIO|101|202503|202503|55|200109|201506|73.45|601.23|0|0|1.54|0.24|1.64|1.46|0.29|2.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12769944|5546000|0|50034000|21841568|0|12038524|0.494|0|
2025-07-04 05:38:34|russ2000_2_0302|HBMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:35|russ2000_2_0303|HCHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:36|russ2000_2_0304|HIFS|144|202503|202503|124|199406|202506|12.17|18.12|0|0|4.42|7.57|1.52|1.24|2.73|3.36|0|0|1.69|1.13|0|0|0|0|0|0|0|0|0|0|130001206|361641000|0|1621528200|541477505|0|25453176|248.35|0|
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:43|russ2000_2_0306|HLI|44|202503|202503|40|201506|202506|21.5|30.9|0|0|3.27|5.17|3.78|5.77|0.03|0|0|0|2.02|1.28|0|0|0|0|0|0|0|0|0|0|444879146|1138335000|0|11414079900|12561317505|0|58677549|179.85|0|
2025-07-04 05:38:46|russ2000_2_0307|HLNE|36|202503|202503|33|201703|202506|72.33|26.47|0|0|7.37|10.31|10.6|8.23|0.42|0.4|0|0|1.74|1.41|0|0|0|0|0|0|0|0|0|0|102278250|277273000|0|6122572400|6205788325|0|99080363|142.67|0|
2025-07-04 05:38:48|russ2000_2_0308|HOFT|99|202500|202500|93|200103|202406|20.91|121.85|0|0|0.63|0.26|1.42|0.52|0.16|0.11|0|0|2.71|9.58|0|0|0|0|0|0|0|0|0|0|29058061|18011000|0|110140900|0|0|0||0|
2025-07-04 05:38:53|russ2000_2_0309|HOME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:38:54|russ2000_2_0310|HONE|41|202503|202503|36|201606|202506|39.54|18.16|0|0|3.56|2.8|1.21|0.86|0.73|0.69|0|0|1.88|2.88|0|0|0|0|0|0|0|0|0|0|407180368|230492000|0|662016000|496593240|0|4256613|11.44|0|
2025-07-04 05:38:56|russ2000_2_0311|HOPE|101|202503|202503|98|200012|202506|14.78|13.63|0|0|3.36|2.76|1.57|0.63|0.69|0.1|0|0|2.6|5.22|0|0|0|0|0|0|0|0|0|0|1133891563|737427000|0|846536000|1299134750|0|8488295|10.73|0|
2025-07-04 05:39:00|russ2000_2_0312|HPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:01|russ2000_2_0313|HRI|42|202503|202503|36|201606|202506|16.65|28.65|0|0|1.12|1.07|3.27|2.7|3.34|2.98|0|0|1.58|2.12|0|0|0|0|0|0|0|0|0|0|42652500|48000000|0|7660633400|3663961235|0|58875838|128.63|0|
2025-07-04 05:39:04|russ2000_2_0314|HSDT|47|202503|202503|-173|202603|198200|0|0|0|0|14.18|0.22|3.76|8.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6918627|6414000|0|10273300|11382290|0|3945472|16.3|0|
2025-07-04 05:39:07|russ2000_2_0315|HSKA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:08|russ2000_2_0316|HUD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:09|russ2000_2_0317|HWC|145|202503|202503|126|199312|202506|15.94|9.95|0|0|3.24|3.35|1.55|1.12|0.26|0.05|0|0|2.58|3.03|0|0|0|0|0|0|0|0|0|0|1955553931|6685942000|0|-1855485800|4938294200|0|34004479|57.4|0|
2025-07-04 05:39:14|russ2000_2_0318|ICBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:15|russ2000_2_0319|ICHR|38|202503|202503|27|201612|202309|67.5|39.7|0|0|0.93|0.72|2.29|0.95|0.55|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|83389250|109281000|0|669518100|651903252|0|8587216|19.11|0|
2025-07-04 05:39:17|russ2000_2_0320|IEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:18|russ2000_2_0321|IESC|102|202503|202503|75|200609|202506|59.84|24.36|0|0|0.44|1.92|2.13|8.19|0.47|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33397118|88275000|0|5539302600|5596368737|0|44669574|281.39|0|
2025-07-04 05:39:22|russ2000_2_0322|IIIV|32|202503|202503|5|202403|202506|753.13|6.25|0|0|2.03|2.8|3.36|1.62|1.28|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9756133|7749000|0|758447400|625770420|0|11012703|25.66|0|
2025-07-04 05:39:24|russ2000_2_0323|IIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:26|russ2000_2_0324|IIPR|35|202503|202503|29|201803|202506|58.32|11.33|0|0|19.71|5.52|2.15|0.87|0.2|0.15|0|0|4.8|12.9|0|0|0|0|0|0|0|0|0|0|135827515|128010000|0|1844166700|1671475980|0|13308522|58.9|0|
2025-07-04 05:39:28|russ2000_2_0325|ILPT|34|202503|202503|18|201712|202206|19.15|9.88|0|0|4.53|0.68|1.08|0.56|3.08|7.96|0|0|6.8|0.87|0|0|0|0|0|0|0|0|0|0|69750931|107951000|0|4929175200|303599583|0|2046802|4.59|0|
2025-07-04 05:39:31|russ2000_2_0326|IMAX|125|202503|202503|118|199512|202506|81.7|59.49|0|0|3.97|4.29|5.93|5.1|-1.05|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85031054|97069000|0|1795737500|1502626320|0|22847029|27.96|0|
2025-07-04 05:39:36|russ2000_2_0327|IMH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:37|russ2000_2_0328|IMUX|51|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.13|5.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|65199980|14304000|0|53534800|63105630|0|1578869|0.7|0|
2025-07-04 05:39:39|russ2000_2_0329|INBK|68|202503|202503|77|200603|202506|12.1|11.08|0|0|2.37|1.73|0.88|0.6|1.48|1.29|0|0|0.93|0.9|0|0|0|0|0|0|0|0|0|0|500023269|904780000|0|-172252500|233951990|0|1098535|26.9|0|
2025-07-04 05:39:43|russ2000_2_0330|INNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:44|russ2000_2_0331|INSP|33|202503|202503|4|202406|202506|236.22|59.8|0|0|20.25|4.8|14.56|6.15|0.52|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|267943133|369189000|0|3540522400|3906185288|0|71568114|132.56|0|
2025-07-04 05:39:46|russ2000_2_0332|INST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:48|russ2000_2_0333|INSW|41|202503|202503|35|201609|202506|7.04|5.78|0|0|1.94|2.16|0.8|0.99|0.58|0.32|0|0|1.16|1.28|0|0|0|0|0|0|0|0|0|0|149673605|132769000|0|2308376400|1844338250|0|24460069|37.42|0|
2025-07-04 05:39:50|russ2000_2_0334|INVA|84|202503|202503|35|201606|202503|15.9|95.68|0|0|82.31|4.2|16.87|2.01|-0.16|0.69|0|0|7.04|9.17|0|0|0|0|0|0|0|0|0|0|233558381|446880000|0|1320284200|1298108416|0|18579489|20.68|0|
2025-07-04 05:39:54|russ2000_2_0335|IOTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:39:55|russ2000_2_0336|IOVA|69|202503|202503|1|201303|201306|1.02|1.02|0|0|340.85|2.46|30.11|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|218134032|359713000|0|269085700|661190112|0|23779691|1.98|0|
2025-07-04 05:39:58|russ2000_2_0337|IRMD|49|202503|202503|44|201406|202506|67.19|39.02|0|0|8.92|10.3|6.87|8.54|0|0|0|0|0.8|1.06|0|0|0|0|0|0|0|0|0|0|36772674|50330900|0|717661200|767992040|0|2763085|60.4|0|
2025-07-04 05:40:02|russ2000_2_0338|IRT|62|202503|202503|48|201306|202506|1270.15|126.71|0|0|5.23|6.29|1.54|1.2|37.15|0.65|0|0|5.66|3.61|0|0|0|0|0|0|0|0|0|0|13904853|29055000|0|6504036900|4146959168|0|33871316|17.74|0|
2025-07-04 05:40:05|russ2000_2_0339|IRTC|39|202503|202503|-173|202603|198200|0|0|0|0|10.81|7.78|21.85|56.99|1.21|7.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|199761892|520589000|0|5031970300|4903739750|0|77351087|153.65|0|
2025-07-04 05:40:08|russ2000_2_0340|ISTR|49|202503|202503|44|201406|202506|16.99|8.78|0|0|2.67|2.3|1.02|0.75|0.86|0.34|0|0|1.17|2.16|0|0|0|0|0|0|0|0|0|0|292667087|389250000|0|-114567900|188767308|0|382029|19.22|0|
2025-07-04 05:40:10|russ2000_2_0341|ITGR|99|202503|202503|96|200106|202506|41.95|55.83|0|0|1.71|2.43|1.81|2.62|0.79|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48892061|31711000|0|5357745500|4153991494|0|50357832|119.06|0|
2025-07-04 05:40:15|russ2000_2_0342|ITI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:40:16|russ2000_2_0343|ITIC|165|202503|202503|141|199003|202506|13.69|13.38|0|0|1.48|1.53|1.3|1.57|0.12|0.03|0|0|0.73|0.87|0|0|0|0|0|0|0|0|0|0|81937302|129319000|0|269256200|398511800|0|17652298|211.3|0|
2025-07-04 05:40:21|russ2000_2_0344|JAG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:40:22|russ2000_2_0345|JAX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:40:23|russ2000_2_0346|JCAP|2|202503||-173|202603|198200|0|0|0|0|0|0|2.75|2.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26989000|26989000|0|2380805500|1195803540|0|0|18.45|0|
2025-07-04 05:40:26|russ2000_2_0347|JELD|41|202503|202503|28|201706|202406|45.69|58.57|0|0|0.49|0.09|5.1|0.73|0.45|2.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|240144132|132469000|0|1381553100|331495686|0|6474025|3.89|0|
2025-07-04 05:40:28|russ2000_2_0348|JILL|40|202503|202503|34|201612|202506|25.27|6.92|0|0|0.42|0.4|9.17|2.12|-28.99|0.62|0|0|0.93|1.93|0|0|0|0|0|0|0|0|0|0|36836143|31245000|0|274895000|236962915|0|2323721|15.505|0|
2025-07-04 05:40:31|russ2000_2_0349|JNCE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:40:32|russ2000_2_0350|KALA|37|202503|202503|-173|202603|198200|0|0|0|0|20.53|3.25|3.14|4.52|-3.03|-44.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92663441|42222000|0|14211600|25809600|0|171625|4|0|
2025-07-04 05:40:34|russ2000_2_0351|KDMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:40:35|russ2000_2_0352|KIDS|38|202503|202503|4|202209|202309|501.76|355.56|0|0|7.41|2.34|4.55|1.53|0|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|55288800|58772000|0|545215700|532064040|0|2922423|21.43|0|
2025-07-04 05:40:38|russ2000_2_0353|KINS|101|202503|202503|91|200209|202506|31.39|9.65|0|0|1.36|1.18|2.15|2.56|0.78|0.07|0|0|3.36|13.79|0|0|0|0|0|0|0|0|0|0|66797017|124912400|0|90959100|212030813|0|5029167|15.41|0|
2025-07-04 05:40:43|russ2000_2_0354|KLXE|32|202500|202500|22|201806|202312|38.86|6.19|0|0|0.3|0.05|3.84|30.42|2.67|-9.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85719231|14600000|0|280981200|34848000|0|439356|1.98|0|
2025-07-04 05:40:45|russ2000_2_0355|KNSA|33|202503|202503|7|202209|202406|59.03|169.73|0|0|5.61|4.24|3.58|4.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|233899867|268340000|0|1750767600|2115489538|0|18570422|29.06|0|
2025-07-04 05:40:48|russ2000_2_0356|KNSL|41|202503|202503|36|201606|202506|37.09|27.52|0|0|7.24|6.81|6.74|7.04|0.13|0.12|0|0|0.27|0.13|0|0|0|0|0|0|0|0|0|0|1131962974|2068724000|0|9266009000|11148724308|0|91462133|478.33|0|
2025-07-04 05:40:50|russ2000_2_0357|KOD|31|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.33|1.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|375209345|138851000|0|51625200|190434359|0|1244679|3.61|0|
2025-07-04 05:40:53|russ2000_2_0358|KREF|37|202503|202503|33|201703|202506|23.75|57.38|0|0|9.61|4.38|0.87|0.48|3.05|3.06|0|0|9.78|10.89|0|0|0|0|0|0|0|0|0|0|147539588|106411000|0|4574210800|622628910|0|5880898|9.18|0|
2025-07-04 05:40:55|russ2000_2_0359|KURA|41|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.32|1.42|0.02|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|319001077|658191000|0|-130903300|483050048|0|7414131|5.98|0|
2025-07-04 05:40:58|russ2000_2_0360|KZR|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.88|0.31|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157850567|114361000|0|-72905300|32364694|0|137646|4.43|0|
2025-07-04 05:41:00|russ2000_2_0361|LAND|55|202503|202503|46|201212|202406|246.77|228.17|0|0|8.85|4.57|1.69|0.54|1.63|0.72|0|0|4.34|5.4|0|0|0|0|0|0|0|0|0|0|20774311|42917000|0|831527200|375597186|0|3013577|10.38|0|
2025-07-04 05:41:03|russ2000_2_0362|LASR|33|202503|202503|6|201806|201912|979.59|3447.92|0|0|3.51|4.23|3.93|4.18|0.06|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|121567267|116718000|0|792698600|889335650|0|16768741|17.99|0|
2025-07-04 05:41:06|russ2000_2_0363|LAUR|44|202503|202503|34|201612|202506|15.85|12.26|0|0|1.86|2.28|1.76|3.78|2.24|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388827750|109776000|0|3432127100|3430075110|0|16485681|23.05|0|
2025-07-04 05:41:09|russ2000_2_0364|LAWS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:10|russ2000_2_0365|LBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:11|russ2000_2_0366|LBRT|34|202503|202503|30|201712|202506|9.57|7.98|0|0|0.78|0.48|1.92|0.99|0.24|0.11|0|0|1.82|2.57|0|0|0|0|0|0|0|0|0|0|47104371|24100000|0|2137448100|1937519500|0|34399723|12.05|0|
2025-07-04 05:41:13|russ2000_2_0367|LCII|162|202500|202500|161|198503|202506|35.4|16.02|0|0|0.68|0.65|2.48|1.8|0.61|0.69|0|0|2.78|4.61|0|0|0|0|0|0|0|0|0|0|23591042|231243000|0|3208595800|2465683380|0|32748293|97.705|0|
2025-07-04 05:41:20|russ2000_2_0368|LCNB|101|202503|202503|98|200012|202506|13.71|12.85|0|0|3.32|2.44|1.38|0.81|0.23|0.4|0|0|4.3|5.95|0|0|0|0|0|0|0|0|0|0|159036406|132048000|0|174757800|205845057|0|275582|14.53|0|
2025-07-04 05:41:24|russ2000_2_0369|LEGH|30|202503|202503|26|201812|202506|10.4|9.96|0|0|2.44|3.19|1.45|1.09|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3016607|3414000|0|544062300|547737380|0|2188870|22.7|0|
2025-07-04 05:41:27|russ2000_2_0370|LEVL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:29|russ2000_2_0372|LILA|44|202503|202503|34|201506|202312|35.62|9.62|0|0|0.73|0.27|1.99|1.15|6.64|8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|748992683|575500000|0|9272557300|1196790020|0|2994036|5.99|0|
2025-07-04 05:41:31|russ2000_2_0373|LILAK|44|202503|202503|34|201506|202312|36.31|9.66|0|0|0.73|0.27|2.02|1.17|6.64|8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|748992683|575500000|0|9298538600|1196790020|0|7477586|5.99|0|
2025-07-04 05:41:34|russ2000_2_0374|LIND|52|202503|202503|16|201603|202003|136.05|14.76|0|0|12.92|0.94|16.03|182.04|2.83|-2.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106765098|188854000|0|1081998500|611157120|0|3021636|11.2|0|
2025-07-04 05:41:37|russ2000_2_0375|LITE|45|202503|202503|26|201609|202303|124.44|143.97|0|0|2.95|4.28|3.77|7.24|1.12|2.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1015339535|866700000|0|8074838000|6371614000|0|200900677|91.81|0|
2025-07-04 05:41:39|russ2000_2_0376|LIVN|127|202500|202500|86|200306|202412|85.07|34.32|0|0|11.57|1.97|11.84|2.43|0.6|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|93018754|738437000|0|2402900300|2514586924|0|27837791|46.12|0|
2025-07-04 05:41:45|russ2000_2_0377|LIVX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:46|russ2000_2_0378|LJPC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:47|russ2000_2_0379|LKSD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:48|russ2000_2_0380|LLEX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:41:48|russ2000_2_0381|LMAT|85|202503|202503|63|200909|202506|41.66|42.83|0|0|4.2|8.26|3.63|5.32|0.13|0.48|0|0|1.09|0.85|0|0|0|0|0|0|0|0|0|0|42066430|302549000|0|1713205000|1847761854|0|14732795|81.78|0|
2025-07-04 05:41:52|russ2000_2_0382|LNTH|49|202503|202503|36|201606|202506|51.33|23|0|0|3.11|3.79|8.94|4.81|0.47|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|204782174|938533000|0|5228902500|5597854400|0|90764966|80.95|0|
2025-07-04 05:41:55|russ2000_2_0383|LOB|45|202503|202503|40|201506|202506|28.85|22.64|0|0|4.71|2.71|2.47|1.31|0.45|0.11|0|0|0.44|0.41|0|0|0|0|0|0|0|0|0|0|939936905|1445893000|0|11014400|1341701928|0|6473798|29.43|0|
2025-07-04 05:41:58|russ2000_2_0384|LOGC|22|202503|202503|-173|202603|198200|0|0|0|0|2.61|1.18|41.4|1.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|823600000|222000000|0|39284700|184195200|0|5344942|7|0|
2025-07-04 05:42:00|russ2000_2_0385|LOVE|33|202503|202503|18|202012|202506|30.18|27.59|0|0|1.42|0.47|4.67|1.4|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49369420|26900000|0|255643500|286658881|0|7823406|19.31|0|
2025-07-04 05:42:02|russ2000_2_0386|LQDA|33|202503|202503|-173|202603|198200|0|0|0|0|40.83|75.16|9.54|23.7|0.32|2.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|77142950|169758000|0|1090896000|1175418842|0|36373934|13.78|0|
2025-07-04 05:42:05|russ2000_2_0387|LTHM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:42:06|russ2000_2_0388|MARK|73|202409|202409|3|202109|202206|5.8|5.74|0|0|27.79|0.37|8.87|6.8|-1.93|-0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7898135|21000|0|22160800|2692759|0|9803|0.0435|0|
2025-07-04 05:42:09|russ2000_2_0389|MAXR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:42:10|russ2000_2_0390|MBCN|101|202503|202503|98|200012|202506|12.22|15.09|0|0|7.57|3.55|1.21|1.15|0.65|0.57|0|0|3.09|2.7|0|0|0|0|0|0|0|0|0|0|107455242|110164000|0|256628600|243324932|0|280759|30.11|0|
2025-07-04 05:42:14|russ2000_2_0391|MBIN|35|202503|202503|31|201709|202506|7.26|6.04|0|0|3.26|2.32|1.49|0.94|0.79|1.85|0|0|1.13|1.16|0|0|0|0|0|0|0|0|0|0|882517848|1227606000|0|4833101700|1507672662|0|4681864|32.86|0|
2025-07-04 05:42:22|russ2000_2_0392|MBIO|39|202503|202503|-173|202603|198200|0|0|0|0|0|0|26.02|1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59135057|14231000|0|-9503000|3221934|0|97859|0.9551|0|
2025-07-04 05:42:26|russ2000_2_0393|MBTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:42:27|russ2000_2_0394|MCB|35|202503|202503|31|201709|202506|12.45|11.56|0|0|3.32|2.75|1.26|0.99|0.45|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|848509485|253407000|0|777080800|755821460|0|4854063|68.3|0|
2025-07-04 05:42:31|russ2000_2_0395|MCFT|45|202503|202503|37|201506|202409|18.92|41.18|0|0|1.04|1.01|12.47|1.67|-1.39|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|31254860|66517000|0|238552600|306828648|0|1853482|18.36|0|
2025-07-04 05:42:37|russ2000_2_0396|MCRB|45|202503|202503|1|202503|202506|1.43|1.27|0|0|15.62|0.63|12.26|1.65|0.76|4.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|158438143|58849000|0|24196100|83043222|0|810333|9.51|0|
2025-07-04 05:42:41|russ2000_2_0397|MCRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:42:42|russ2000_2_0398|MDGL|82|202503|202503|4|200909|201009|1.57|1.42|0|0|16.91|19.57|18.25|8.9|0.47|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|217274690|843068000|0|5552254000|6323050746|0|88634879|284.98|0|
2025-07-04 05:42:49|russ2000_2_0399|MEDP|42|202503|202503|35|201609|202506|49.97|24.07|0|0|4.53|4.65|8.43|15.27|0.39|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|162775079|441436000|0|8620215600|9406757136|0|116864417|315.28|0|
2025-07-04 05:42:55|russ2000_2_0400|MEET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:42:56|russ2000_2_0401|MESA|32|202503|202503|14|201806|202112|9.22|13.12|0|0|0.29|0.09|0.5|0.47|0.15|-2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|71810500|54116000|0|115324000|39185011|0|121667|0.948|0|
2025-07-04 05:43:02|russ2000_2_0402|METC|38|202503|202503|27|201806|202503|18.35|73.6|0|0|1.52|0.99|1.46|1.73|0.19|0.29|0|0|3.76|3.03|0|0|0|0|0|0|0|0|0|0|27256647|43466000|0|675520700|614204636|0|8962566|11.23|0|
2025-07-04 05:43:08|russ2000_2_0403|MFSF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:43:09|russ2000_2_0404|MGEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:43:10|russ2000_2_0405|MGPI|149|202503|202503|140|199006|202506|28.15|66.73|0|0|1.15|1|2.16|0.77|0.23|0.36|0|0|1.69|1.6|0|0|0|0|0|0|0|0|0|0|10683268|20112000|0|912865800|637470891|0|9454124|29.97|0|
2025-07-04 05:43:26|russ2000_2_0406|MGTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:43:27|russ2000_2_0407|MGTX|33|202503|202503|-173|202603|198200|0|0|0|0|26.48|13.73|4.27|15.64|0.86|2.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|131389373|66523000|0|524525200|511454496|0|2922030|6.44|0|
2025-07-04 05:43:32|russ2000_2_0408|MITK|144|202503|202503|143|198909|202506|77.79|34.49|0|0|3.86|2.6|8.87|2.05|-6.62|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26091772|136171000|0|462739600|450755910|0|4727576|9.9|0|
2025-07-04 05:43:48|russ2000_2_0409|MJCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:43:49|russ2000_2_0410|MLNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:43:50|russ2000_2_0411|MLP|113|202503|202503|101|199803|202306|74.07|281.4|0|0|8.17|21.74|7.03|13.4|-0.12|0.12|0|0|0.69|0.53|0|0|0|0|0|0|0|0|0|0|2976735|9455000|0|351900400|358674058|0|387536|18.19|0|
2025-07-04 05:44:00|russ2000_2_0412|MLVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:02|russ2000_2_0413|MNLO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:03|russ2000_2_0414|MNOV|85|202503|202503|-173|202603|198200|0|0|0|0|227.21|72.41|2.76|1.29|1.14|1.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|50108260|36571500|0|27679100|64250522|0|15957|1.31|0|
2025-07-04 05:44:09|russ2000_2_0415|MOGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:11|russ2000_2_0416|MPB|111|202503|202503|108|199806|202506|14.41|9.38|0|0|3.15|2.64|1.48|0.97|0.94|0.14|0|0|3.07|2.96|0|0|0|0|0|0|0|0|0|0|109841270|323061000|0|388002500|546011220|0|2417766|28.2|0|
2025-07-04 05:44:19|russ2000_2_0417|MRNS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:20|russ2000_2_0418|MRSN|37|202503|202503|-173|202603|198200|0|0|0|0|1124.95|1.06|11.73|167.22|1.18|-0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171998059|102287000|0|-39311900|36267708|0|793897|0.291|0|
2025-07-04 05:44:24|russ2000_2_0419|MSBI|43|202503|202503|35|201603|202412|15.82|14.81|0|0|2.07|1.05|1|0.49|0.94|0.83|0|0|4.51|7.25|0|0|0|0|0|0|0|0|0|0|887205103|102006000|0|881673300|367701300|0|2306123|17.1|0|
2025-07-04 05:44:29|russ2000_2_0420|MSGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:30|russ2000_2_0421|MTEM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:31|russ2000_2_0422|MVBF|89|202503|202503|86|200312|202506|19.41|14.67|0|0|4.42|1.95|1.19|0.9|0.8|0.24|0|0|1.21|3.17|0|0|0|0|0|0|0|0|0|0|240390426|671067000|0|-333294600|277395426|0|925275|21.42|0|
2025-07-04 05:44:37|russ2000_2_0423|MYOK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:38|russ2000_2_0424|NBN|151|202500|202500|141|199003|202506|13.48|10.66|0|0|2.16|4.25|1|1.75|1.85|0.81|0|0|1.74|0.04|0|0|0|0|0|0|0|0|0|0|110134147|361512000|0|821061500|816648066|0|8004394|95.79|0|
2025-07-04 05:44:50|russ2000_2_0425|NCBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:44:52|russ2000_2_0426|NCSM|37|202503|202503|32|201706|202506|7043.98|10.09|0|0|1.38|0.5|1.12|0.8|0.13|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19418059|22997000|0|84841600|82550592|0|216543|32.49|0|
2025-07-04 05:44:56|russ2000_2_0427|NE|14|202503|202503|11|202209|202506|81.8|9.03|0|0|2.24|1.28|1.58|0.92|0.24|0.42|0|0|3.76|7.38|0|0|0|0|0|0|0|0|0|0|296732273|303755000|0|5978048900|4302794370|0|63507772|27.1|0|
2025-07-04 05:45:00|russ2000_2_0428|NEO|102|202503|202503|74|200306|202112|717.86|94.86|0|0|4.69|1.37|23.53|1.01|0.07|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98467332|358080000|0|1084626500|938284553|0|14474980|7.31|0|
2025-07-04 05:45:11|russ2000_2_0429|NEOS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:45:12|russ2000_2_0430|NERV|49|202503|202503|18|202012|202506|16.32|2.1|0|0|0|0|3.33|4.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54621933|17290000|0|-4699400|12727988|0|21902|1.82|0|
2025-07-04 05:45:17|russ2000_2_0431|NEXT|41|202500|202500|-173|202603|198200|0|0|0|0|0|0|7.88|7.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38707393|130938000|0|8171539300|2380191000|0|21725613|9.13|0|
2025-07-04 05:45:21|russ2000_2_0432|NGVT|43|202503|202503|31|201603|202312|24.07|13.81|0|0|2.13|1.13|7.39|6.52|2.59|5.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102746341|71500000|0|2850837900|1528725582|0|9246923|41.94|0|
2025-07-04 05:45:26|russ2000_2_0433|NH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:45:27|russ2000_2_0434|NHTC|109|202503|202503|91|200209|202506|34.07|81.82|0|0|0.95|1.2|4.04|1.66|-21.79|0.93|0|0|7.79|17.98|0|0|0|0|0|0|0|0|0|0|40420829|41898000|0|9336400|49851723|0|81138|4.33|0|
2025-07-04 05:45:37|russ2000_2_0435|NIHD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:45:38|russ2000_2_0436|NINE|35|202503|202503|3|202212|202309|16.14|9.81|0|0|0.34|0.05|1.75|6.35|-4.09|-4.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40653970|17275000|0|337175100|33053082|0|4533170|0.7805|0|
2025-07-04 05:45:42|russ2000_2_0437|NK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:45:43|russ2000_2_0438|NMRK|35|202503|202503|30|201712|202506|24.59|30.87|0|0|1.02|0.9|2.52|1.58|2.02|1.2|0|0|2.17|1|0|0|0|0|0|0|0|0|0|0|262800424|157078000|0|3752189300|2205849604|0|13814674|12.04|0|
2025-07-04 05:45:47|russ2000_2_0439|NODK|39|202503|202503|29|201703|202406|58.7|63.75|0|0|1.35|0.87|1.27|1.05|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|304786784|200064000|0|67361900|267425912|0|214079|12.92|0|
2025-07-04 05:45:52|russ2000_2_0440|NOVT|105|202503|202503|101|200003|202506|51.15|64.42|0|0|2.74|4.89|3.61|6.02|0.49|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|88259571|106045000|0|4682955100|4636838520|0|29401128|128.93|0|
2025-07-04 05:46:05|russ2000_2_0441|NPTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:46:07|russ2000_2_0442|NRC|113|202503|202503|49|201303|202506|35.51|16.74|0|0|6.18|2.87|15.76|13.24|0.35|2.2|0|0|4.66|2.78|0|0|0|0|0|0|0|0|0|0|15116195|2502000|0|455523300|392820296|0|1521436|17.24|0|
2025-07-04 05:46:15|russ2000_2_0443|NRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:46:17|russ2000_2_0444|NSA|41|202503|202503|40|201506|202506|639.68|55.39|0|0|6.34|3.17|2.81|3.61|2|3.31|0|0|4.24|6.95|0|0|0|0|0|0|0|0|0|0|25813953|19266000|0|6906235100|2498402340|0|36186186|32.68|0|
2025-07-04 05:46:22|russ2000_2_0445|NSSC|165|202503|202503|132|199206|202506|28.19|23.19|0|0|1.91|5.75|2.6|6.24|0.42|0.04|0|0|1|1.8|0|0|0|0|0|0|0|0|0|0|10366951|89297000|0|919422600|1058638516|0|10372049|29.69|0|
2025-07-04 05:46:33|russ2000_2_0446|NTB|39|202503|202503|35|201609|202506|11.92|9.14|0|0|3.47|3.38|1.91|1.78|0.15|0.09|0|0|5.17|3.99|0|0|0|0|0|0|0|0|0|0|5119885459|4094140000|0|-2108702400|1886653606|0|6888897|44.06|0|
2025-07-04 05:46:38|russ2000_2_0447|NTGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:46:39|russ2000_2_0448|NTLA|41|202503|202503|-173|202603|198200|0|0|0|0|59.44|21.18|4.46|1.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|510447211|503747000|0|487546100|990874929|0|51751506|9.57|0|
2025-07-04 05:46:43|russ2000_2_0449|NTRA|45|202503|202503|-173|202603|198200|0|0|0|0|7.66|12.03|23.93|18.93|0.49|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|476759476|991600000|0|21504234900|22314597120|0|200607684|164.16|0|
2025-07-04 05:46:47|russ2000_2_0450|NVCR|43|202503|202503|5|202003|202106|995.96|2035.18|0|0|18.45|2.97|20.11|5.24|1.07|1.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|536788683|929131000|0|1622544200|1895204200|0|24742605|17|0|
2025-07-04 05:46:52|russ2000_2_0451|NVEE|54|202503|202503|47|201309|202506|31.27|45.54|0|0|1.57|1.47|2.51|1.76|0.33|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36526077|53212000|0|1661412800|1479678872|0|23356420|22.54|0|
2025-07-04 05:46:57|russ2000_2_0452|NVTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:46:58|russ2000_2_0453|NWFL|113|202503|202503|110|199712|202506|62.3|277.67|0|0|3.55|3.96|1.3|1.07|0.76|0.54|0|0|3.63|4.8|0|0|0|0|0|0|0|0|0|0|154763482|378942000|0|-25135300|238707332|0|380456|25.78|0|
2025-07-04 05:47:07|russ2000_2_0454|NXGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:47:08|russ2000_2_0455|NXRT|45|202503|202503|34|201606|202412|35.81|23.63|0|0|4.75|3.41|2.45|2.24|3.18|3.86|0|0|3.12|5.92|0|0|0|0|0|0|0|0|0|0|28051867|23719000|0|2298578700|861224544|0|5135711|33.68|0|
2025-07-04 05:47:12|russ2000_2_0456|NYMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:47:13|russ2000_2_0457|OBNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:47:14|russ2000_2_0458|ODT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:47:15|russ2000_2_0459|OFED|57|202309|202309|53|201012|202403|30.6|31.67|0|0|7.36|4.6|1.4|1.06|0.22|0.76|0|0|2.15|3.31|0|0|0|0|0|0|0|0|0|0|114741148|130494000|0|-9649400|70644640|0|3168|12.1|0|
2025-07-04 05:47:20|russ2000_2_0460|OLLI|45|202503|202503|40|201506|202506|33.21|40.28|0|0|2.86|3.46|3.8|4.64|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171821071|369508000|0|7617367400|8038816552|0|187891842|130.91|0|
2025-07-04 05:47:24|russ2000_2_0461|OOMA|45|202503|202503|1|202309|202312|158.71|161.57|0|0|1.68|1.38|6.14|4.16|-0.08|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34279619|18988000|0|339576700|364628061|0|2326305|13.23|0|
2025-07-04 05:47:29|russ2000_2_0462|OPBK|33|202503|202503|30|201712|202506|9.08|8.63|0|0|2.41|2.15|1.05|0.87|0.29|0.36|0|0|3.36|3.92|0|0|0|0|0|0|0|0|0|0|225036393|199023000|0|57876000|175093882|0|696074|11.74|0|
2025-07-04 05:47:36|russ2000_2_0463|OPI|69|202503|202503|61|200906|202409|44.57|7.96|0|0|3.81|0.03|1.02|0.02|1.18|2.13|0|0|8.86|16.43|0|0|0|0|0|0|0|0|0|0|32714152|63745000|0|2314421800|18216406|0|379462|0.26|0|
2025-07-04 05:47:42|russ2000_2_0464|OPTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:47:43|russ2000_2_0465|ORC|57|202503|202503|45|201403|202506|108.95|17.65|0|0|27.58|10.31|1.02|0.9|0.74|0.74|0|0|14.3|20.4|0|0|0|0|0|0|0|0|0|0|148570202|401351000|0|364281200|760973396|0|27037659|7.06|0|
2025-07-04 05:47:49|russ2000_2_0466|ORRF|105|202503|202503|102|199912|202506|17.25|15.23|0|0|3.58|2.35|1.96|1.16|0.88|0.32|0|0|2.66|3.1|0|0|0|0|0|0|0|0|0|0|281874892|287120000|0|464407700|620990568|0|4357058|31.83|0|
2025-07-04 05:47:58|russ2000_2_0467|OSBC|129|202503|202503|126|199312|202506|20.54|9.49|0|0|2.68|2.83|2.52|1.08|0.66|0.12|0|0|1.7|1.38|0|0|0|0|0|0|0|0|0|0|400311424|1056771000|0|-218619900|799137328|0|3659511|17.74|0|
2025-07-04 05:48:09|russ2000_2_0468|OSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:48:10|russ2000_2_0469|OSMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:48:11|russ2000_2_0470|OSPN|101|202503|202503|82|200412|202506|49.62|10.76|0|0|3.55|2.49|8.9|2.62|-0.04|0.05|0|0|1.02|1.57|0|0|0|0|0|0|0|0|0|0|72490005|105211000|0|479715700|636840330|0|6851644|16.69|0|
2025-07-04 05:48:21|russ2000_2_0471|OVBC|117|202503|202503|114|199612|202506|17.01|11.12|0|0|2.9|2.17|1.49|0.98|0.8|0.3|0|0|3.01|2.99|0|0|0|0|0|0|0|0|0|0|105354675|323087000|0|-135712100|151835530|0|754645|32.23|0|
2025-07-04 05:48:31|russ2000_2_0472|OVID|37|202503|202503|4|202103|202203|2.11|1.81|0|0|393.59|42.78|2.33|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|95593976|42996000|0|-21542300|21475069|0|246103|0.302|0|
2025-07-04 05:48:35|russ2000_2_0473|OVLY|90|202503|202503|87|200309|202506|15.36|9.21|0|0|3.07|2.85|1.17|1.25|0.76|0.25|0|0|1.8|1.92|0|0|0|0|0|0|0|0|0|0|261660740|242150000|0|-18767000|228328404|0|305652|27.24|0|
2025-07-04 05:48:44|russ2000_2_0474|PAR|164|202503|202503|104|199112|201712|39.17|42.5|0|0|1.21|6.55|2|3.3|0.26|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21460868|92183000|0|3109398600|2809124276|0|28123879|69.37|0|
2025-07-04 05:48:49|russ2000_2_0475|PARR|121|202503|202503|38|201506|202412|22.15|3.12|0|0|0.36|0.19|2.84|1.24|1.01|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|71357145|133747000|0|2400699200|1387786953|0|37322565|26.53|0|
2025-07-04 05:48:54|russ2000_2_0476|PBIP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:48:55|russ2000_2_0477|PCB|32|202503|202503|29|201803|202506|9.68|10.74|0|0|2.8|2.92|1.07|0.88|0.17|0.07|0|0|2.31|3.65|0|0|0|0|0|0|0|0|0|0|328011759|362538000|0|34663600|284291072|0|767590|19.76|0|
2025-07-04 05:48:59|russ2000_2_0478|PCSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:00|russ2000_2_0479|PCYO|102|202412|202412|98|200009|202503|98.81|18.45|0|0|164.19|8.37|3.31|1.86|0.53|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9925612|16801000|0|247683400|0|0|0||0|
2025-07-04 05:49:04|russ2000_2_0480|PDLB|36|202503|202503|26|201812|202506|45.97|22.16|0|0|4.03|3.58|1.17|1.12|0.74|1.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|163613909|233712000|0|836662500|306419984|0|554306|13.52|0|
2025-07-04 05:49:07|russ2000_2_0481|PDVW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:08|russ2000_2_0482|PEBK|160|202503|202503|130|199212|202506|20.6|9.13|0|0|2.18|2.12|1.18|1.06|0.78|0.11|0|0|2.28|2.7|0|0|0|0|0|0|0|0|0|0|175407512|320355000|0|-157400200|152841530|0|239489|28.85|0|
2025-07-04 05:49:13|russ2000_2_0483|PETQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:14|russ2000_2_0484|PFBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:15|russ2000_2_0485|PFGC|44|202503|202503|39|201509|202506|46.95|36.15|0|0|0.18|0.22|3.02|3.12|1.38|1.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51663286|10200000|0|19065771000|13549103000|0|90364840|87.47|0|
2025-07-04 05:49:19|russ2000_2_0486|PFNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:20|russ2000_2_0487|PFSW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:21|russ2000_2_0488|PI|43|202503|202503|3|202406|202503|239.54|67.5|0|0|7.09|8.61|93.69|19.46|2.97|1.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103864077|147917000|0|3260076300|3118041330|0|51925767|107.79|0|
2025-07-04 05:49:24|russ2000_2_0489|PIRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:25|russ2000_2_0490|PJT|45|202503|202503|39|201509|202506|32.25|28.7|0|0|1.91|4.84|21.09|26.71|0.97|0.19|0|0|0.64|0.61|0|0|0|0|0|0|0|0|0|0|139660738|194271000|0|4456315900|4020561276|0|36536214|162.38|0|
2025-07-04 05:49:28|russ2000_2_0491|PKBK|89|202503|202503|86|200312|202506|10.96|8.41|0|0|3.34|3.76|1.14|0.79|0.8|0.48|0|0|2.78|3.55|0|0|0|0|0|0|0|0|0|0|97680454|209036000|0|179582300|241248021|0|395185|20.37|0|
2025-07-04 05:49:33|russ2000_2_0492|PLAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:34|russ2000_2_0493|PLNT|45|202503|202503|40|201506|202506|102.05|50.96|0|0|7.18|7.6|86.87|107.67|-18.76|-9.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|291693190|453628000|0|10827241400|9112994940|0|162000081|108.7|0|
2025-07-04 05:49:37|russ2000_2_0494|PLSE|41|202503|202503|-173|202603|198200|0|0|0|0|23.98|25.93|9.92|8.75|-4.69|-29.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39398474|119279000|0|910684400|1036016520|0|2729334|15.4|0|
2025-07-04 05:49:39|russ2000_2_0495|PMBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:40|russ2000_2_0496|PQG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:41|russ2000_2_0497|PRMW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:42|russ2000_2_0498|PRNB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:43|russ2000_2_0499|PRPL|38|202500|202500|7|201912|202109|196.11|321.67|0|0|0.64|0.17|16.59|61.52|3.8|54.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34979846|21627000|0|133835300|82229324|0|442383|0.7617|0|
2025-07-04 05:49:45|russ2000_2_0500|PRSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:46|russ2000_2_0501|PRTK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:47|russ2000_2_0502|PRTY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:48|russ2000_2_0503|PSDO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:50|russ2000_2_0504|PTE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:51|russ2000_2_0505|PTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:51|russ2000_2_0506|PTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:53|russ2000_2_0508|PUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:54|russ2000_2_0509|PUMP|38|202503|202503|26|201803|202409|42.04|25.13|0|0|0.94|0.46|1.54|0.77|0.39|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|68700694|71424000|0|608464900|634121462|0|9939448|6.11|0|
2025-07-04 05:49:57|russ2000_2_0510|PVAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:49:58|russ2000_2_0511|PVBC|45|202503|202503|37|201603|202506|24.09|46.46|0|0|4.3|3.66|1.34|0.92|0.36|0.54|0|0|1.08|1.94|0|0|0|0|0|0|0|0|0|0|146053929|124984000|0|217424000|214885080|0|2843895|12.08|0|
2025-07-04 05:50:00|russ2000_2_0512|PYX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:01|russ2000_2_0513|QCRH|118|202503|202503|116|199606|202506|19.47|10.11|0|0|2.64|3.43|1.37|1.11|2.23|0.42|0|0|0.54|0.36|0|0|0|0|0|0|0|0|0|0|236531120|370045000|0|1196293300|1148895160|0|5991992|67.9|0|
2025-07-04 05:50:07|russ2000_2_0514|QES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:08|russ2000_2_0515|QHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:09|russ2000_2_0516|QTNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:10|russ2000_2_0517|QTRX|34|202503|202503|-173|202603|198200|0|0|0|0|10.51|1.78|7.24|0.76|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|221029938|266877000|0|-26134700|240566200|0|5369782|6.2|0|
2025-07-04 05:50:13|russ2000_2_0518|QUOT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:14|russ2000_2_0519|RAMP|164|202503|202503|140|199003|202503|95.2|2634|0|0|5.91|2.95|3.17|2.26|0.64|0.3|0|0|1.13|2.72|0|0|0|0|0|0|0|0|0|0|165189520|420831000|0|1559469100|2161328120|0|21168030|33.04|0|
2025-07-04 05:50:20|russ2000_2_0520|RARX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:21|russ2000_2_0521|RBB|37|202503|202503|32|201706|202506|10.13|14.72|0|0|3.41|2.67|0.99|0.59|0.61|0.58|0|0|2.7|3.75|0|0|0|0|0|0|0|0|0|0|406355029|617611000|0|-19706500|302975288|0|772253|17.08|0|
2025-07-04 05:50:23|russ2000_2_0522|RBBN|101|202503|202503|69|200409|202112|65.57|24.28|0|0|5.6|0.81|4.51|1.85|0.28|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|178675366|71243000|0|950363300|705631279|0|2334185|4.01|0|
2025-07-04 05:50:28|russ2000_2_0523|RBNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:29|russ2000_2_0524|RC|53|202503|202503|46|201212|202406|72.41|5.08|0|0|5.03|37.11|0.94|0.42|2.85|2.64|0|0|12.41|20.46|0|0|0|0|0|0|0|0|0|0|109416288|205933000|0|5893718500|779732544|0|8859720|4.52|0|
2025-07-04 05:50:32|russ2000_2_0525|RCKT|46|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.86|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|230657045|318164000|0|-19730000|295708303|0|18679384|2.77|0|
2025-07-04 05:50:35|russ2000_2_0526|RCKY|137|202503|202503|130|199212|202506|20.07|12.13|0|0|0.49|0.34|1.07|0.66|0.7|0.54|0|0|2.41|2.87|0|0|0|0|0|0|0|0|0|0|4344929|2557000|0|282072700|165359880|0|1325456|22.19|0|
2025-07-04 05:50:40|russ2000_2_0527|RCM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:41|russ2000_2_0528|RCUS|33|202503|202503|4|202112|202212|47.62|22.48|0|0|29.54|5.78|2.68|1.74|0.09|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|656621433|997000000|0|-22505400|926625000|0|10010048|8.75|0|
2025-07-04 05:50:43|russ2000_2_0529|RDFN|37|202503|202503|-173|202603|198200|0|0|0|0|3.01|1.4|32.46|288.56|-3.66|-6.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|364911706|183538000|0|2305537300|1502990020|0|77452896|11.74|0|
2025-07-04 05:50:45|russ2000_2_0530|REPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:53|russ2000_2_0531|REPL|32|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.63|1.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|348799172|483804000|0|314169300|751578750|0|12912298|9.75|0|
2025-07-04 05:50:55|russ2000_2_0532|RETA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:50:56|russ2000_2_0533|REVG|38|202503|202503|34|201612|202506|69.54|26.71|0|0|0.47|1.12|2.43|6.85|0.66|0.36|0|0|1.48|0.46|0|0|0|0|0|0|0|0|0|0|19658622|28800000|0|2519111200|2450605428|0|40931583|50.22|0|
2025-07-04 05:50:59|russ2000_2_0534|RGCO|126|202503|202503|123|199409|202506|16.96|17.77|0|0|1.31|2.28|1.69|1.78|1|1.2|0|0|3.92|4.01|0|0|0|0|0|0|0|0|0|0|2977133|2152800|0|349411800|230735562|0|327649|22.38|0|
2025-07-04 05:51:04|russ2000_2_0535|RGNX|43|202503|202503|19|201803|202212|19.42|14.63|0|0|29.23|2.78|3.09|1.57|-0.42|-0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|266536707|267869000|0|161504000|429001520|0|9694960|8.56|0|
2025-07-04 05:51:06|russ2000_2_0536|RICK|120|202503|202503|119|199509|202506|25.71|46.99|0|0|1.32|1.25|2.01|1.29|0.69|0.9|0|0|0.52|0.71|0|0|0|0|0|0|0|0|0|0|9673434|32663000|0|543944200|336679652|0|1494378|38.12|0|
2025-07-04 05:51:11|russ2000_2_0537|RILY|70|202409|202409|63|200712|202309|27.61|27.15|0|0|0.88|0.06|5.08|2.34|-2.05|-4.16|0|0|8.44|68.34|0|0|0|0|0|0|0|0|0|0|92721806|159247000|0|2073190300|91499700|0|3638594|3|0|
2025-07-04 05:51:15|russ2000_2_0538|RLGT|81|202503|202503|76|200606|202506|76.48|17.37|0|0|0.28|0.32|6.07|1.31|0.64|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|159347494|19041000|0|274654300|278710872|0|1356953|5.91|0|
2025-07-04 05:51:19|russ2000_2_0539|RLH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:19|russ2000_2_0540|RMNI|40|202500|202500|11|202109|202406|20.48|12.33|0|0|1.14|0.89|0.57|3.75|-0.78|-1.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|65974902|122574000|0|315303300|379106650|0|1336831|4.15|0|
2025-07-04 05:51:23|russ2000_2_0541|RMR|43|202503|202503|38|201512|202506|38.95|13.81|0|0|1.58|0.34|2.93|1.19|0.19|0.37|0|0|4.64|10.92|0|0|0|0|0|0|0|0|0|0|215280415|137186000|0|409480200|279688344|0|2040751|16.57|0|
2025-07-04 05:51:25|russ2000_2_0542|ROKU|35|202503|202503|5|202103|202206|201.27|88.89|0|0|8.71|2.86|15.45|4.86|0.04|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1244056212|2256153000|0|10017571300|12273724330|0|312398640|83.69|0|
2025-07-04 05:51:28|russ2000_2_0543|ROX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:29|russ2000_2_0544|RPD|45|202503|202503|3|202409|202506|74.37|59.31|0|0|6.2|1.9|32.96|28.51|-5.51|17.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|244148571|493473000|0|1944996600|1501854120|0|20672132|23.4|0|
2025-07-04 05:51:31|russ2000_2_0545|RRR|43|202503|202503|37|201603|202506|32.75|20.12|0|0|1.83|2.47|17.38|12.63|20.79|13.74|0|0|1.93|1.93|0|0|0|0|0|0|0|0|0|0|167416659|150634000|0|6486424200|3119992216|0|37911394|51.92|0|
2025-07-04 05:51:34|russ2000_2_0546|RTW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:35|russ2000_2_0547|RUBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:36|russ2000_2_0548|RUN|45|202503|202503|28|201609|202309|249.7|33.05|0|0|2.87|0.83|1.74|0.63|1.69|5.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|396225095|604874000|0|16082963800|1636740000|0|215415062|7.2|0|
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|121|202503|202503|116|199606|202506|15.98|14.62|0|0|0.28|0.55|1.43|1.88|1.72|0.69|0|0|1.29|1.42|0|0|0|0|0|0|0|0|0|0|117882034|228719000|0|5229298600|4161999872|0|3320210|52.48|0|
2025-07-04 05:51:43|russ2000_2_0550|RVSB|112|202503|202503|109|199803|202506|18.35|23.17|0|0|2.65|2.22|1.05|0.7|0.62|0.65|0|0|2.96|1.46|0|0|0|0|0|0|0|0|0|0|128226910|43451000|0|175409100|115369100|0|1443412|5.5|0|
2025-07-04 05:51:48|russ2000_2_0551|RYTM|35|202503|202503|-173|202603|198200|0|0|0|0|56.55|28.71|30.14|213.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|243597909|314488000|0|3820630700|3983035077|0|36049952|62.73|0|
2025-07-04 05:51:50|russ2000_2_0552|SAFE|37|202503|202503|32|201706|202506|86.46|10.68|0|0|11.56|3.02|1.47|0.48|1.36|1.8|0|0|2.35|4.54|0|0|0|0|0|0|0|0|0|0|44597677|23190000|0|5367521500|1118878800|0|5126252|15.6|0|
2025-07-04 05:51:52|russ2000_2_0553|SAIL|4|202503|202503|-173|202603|198200|0|0|0|0|10.23|11.53|1.61|1.82|-1.53|-0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|282377000|228117000|0|11866559800|12301879675|0|49893479|22.145|0|
2025-07-04 05:51:54|russ2000_2_0554|SBBX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:55|russ2000_2_0555|SBOW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:56|russ2000_2_0556|SBPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:57|russ2000_2_0557|SBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:51:58|russ2000_2_0558|SCPH|34|202503|202503|-173|202603|198200|0|0|0|0|7.67|4.37|4.73|10.48|0.49|-9.96|0|0|0|0|0|0|0|0|0|0|0|0|0|0|82964719|57544000|0|202562300|194598693|0|1586850|3.87|0|
2025-07-04 05:52:00|russ2000_2_0559|SCWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:52:02|russ2000_2_0560|SELB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:52:03|russ2000_2_0561|SENS|42|202503|202503|2|202206|202212|40.66|51.5|0|0|50.29|13.91|29.21|9.34|1.49|0.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|80274336|64237000|0|299374400|328612747|0|3472317|0.5023|0|
2025-07-04 05:52:11|russ2000_2_0562|SFST|101|202503|202503|93|200203|202506|29.57|15.74|0|0|3.56|3.09|1.6|0.86|1.61|0.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66961677|41910000|0|509476300|310663267|0|650435|38.03|0|
2025-07-04 05:52:15|russ2000_2_0563|SGC|165|202503|202503|138|199012|202506|21.15|22.76|0|0|0.69|0.3|1.47|0.85|0.29|0.49|0|0|3.95|5.75|0|0|0|0|0|0|0|0|0|0|5963699|19757000|0|240553800|167315260|0|533716|10.3|0|
2025-07-04 05:52:24|russ2000_2_0564|SGH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:52:26|russ2000_2_0565|SGRY|41|202503|202503|7|201512|201709|226.32|69|0|0|0.91|0.84|16.1|1.55|-3.32|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|195289878|229300000|0|7873059700|2706147897|0|34372028|21.11|0|
2025-07-04 05:52:29|russ2000_2_0566|SHBI|101|202503|202503|98|200012|202506|16.74|10.23|0|0|2.89|2.45|1.23|0.92|0.25|0.22|0|0|2.44|3.15|0|0|0|0|0|0|0|0|0|0|168790546|568154000|0|80469000|524643996|0|2525677|15.72|0|
2025-07-04 05:52:37|russ2000_2_0567|SIBN|31|202503|202503|-173|202603|198200|0|0|0|0|6.59|4.22|5.35|4.54|0.19|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|125908310|144414000|0|650883500|757411268|0|8791803|17.83|0|
2025-07-04 05:52:41|russ2000_2_0568|SIEB|113|202503|202503|110|199712|202506|53.49|9.46|0|0|4.07|1.94|6.75|1.82|0.18|0.05|0|0|1.57|3.99|0|0|0|0|0|0|0|0|0|0|113189083|262667000|0|-87368300|178713418|0|1044777|4.42|0|
2025-07-04 05:52:49|russ2000_2_0569|SIFI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.14|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3962|43.81|0|
2025-07-04 05:52:50|russ2000_2_0570|SIGA|113|202503|202503|54|201112|202506|16.27|9.55|0|0|18.75|3.82|160.03|2.02|1.11|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43456605|162271100|0|274948500|465795972|0|2769749|6.52|0|
2025-07-04 05:52:55|russ2000_2_0571|SITE|41|202503|202503|32|201706|202506|45.43|48.53|0|0|1.58|1.21|8.62|3.52|1.3|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52025000|56600000|0|5924293300|5475772454|0|55447620|121.82|0|
2025-07-04 05:52:57|russ2000_2_0572|SKY|164|202501.3629441624365|202501.3629441624365|142|198909|202503|40.31|24.8|0|0|0.72|2.02|1.92|3.2|0.14|0.08|0|0|3.01|11.42|0|0|0|0|0|0|0|0|0|0|121117302|610338000|0|4460454500|0|0|0||0|
2025-07-04 05:53:03|russ2000_2_0573|SLCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:04|russ2000_2_0574|SLDB|34|202503|202503|-173|202603|198200|0|0|0|0|8.87|15.72|3.29|1.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|145734406|306918000|0|69419300|376228515|0|8728325|4.855|0|
2025-07-04 05:53:07|russ2000_2_0575|SLP|113|202412|202412|92|200203|202503|46.25|92.09|0|0|8.09|8.33|7.17|3.42|-0.4|0|0|0|1.79|0.73|0|0|0|0|0|0|0|0|0|0|22513792|21385000|0|626792500|0|0|0||0|
2025-07-04 05:53:11|russ2000_2_0576|SMBC|122|202503|202503|119|199509|202506|16.34|10.73|0|0|3.21|3.39|1.15|1.1|1.06|0.24|0|0|2.38|1.79|0|0|0|0|0|0|0|0|0|0|115602199|398766000|0|332599000|619014000|0|1921127|54.78|0|
2025-07-04 05:53:15|russ2000_2_0577|SMBK|89|202503|202503|86|200312|202506|73.32|14.48|0|0|3.55|2.99|0.87|1.1|0.83|0.09|0|0|1.97|0.98|0|0|0|0|0|0|0|0|0|0|277792966|910627000|0|-309826200|537923175|0|1692666|31.61|0|
2025-07-04 05:53:19|russ2000_2_0578|SMHI|37|202503|202503|3|202109|202206|14.36|15.53|0|0|1.22|0.55|0.55|0.49|0.85|1.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67794265|42988000|0|436535900|146117958|0|512653|5.18|0|
2025-07-04 05:53:21|russ2000_2_0579|SMMF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:22|russ2000_2_0580|SMPL|32|202412|202412|29|201712|202503|65.64|24.64|0|0|3.18|2.55|2.23|1.97|0.3|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|96198218|103682000|0|3778963000|0|0|0||0|
2025-07-04 05:53:25|russ2000_2_0581|SMTA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:26|russ2000_2_0582|SNBR|113|202503|202503|97|199909|202312|23.06|74.15|0|0|0.98|0.1|7.84|29.78|-0.17|-1.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40821450|1691000|0|719163900|153071002|0|3687879|6.755|0|
2025-07-04 05:53:31|russ2000_2_0583|SND|39|202503|202503|34|201609|202503|186.04|37.34|0|0|1.56|0.27|13.57|0.41|1.97|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14317811|5108000|0|96338900|80453928|0|287816|2.04|0|
2025-07-04 05:53:33|russ2000_2_0584|SNDX|49|202503|202503|3|202112|202209|94.18|154.44|0|0|199.27|18.11|3.77|3.69|0.21|1.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|218857091|516313000|0|277044000|793353340|0|20130063|9.22|0|
2025-07-04 05:53:37|russ2000_2_0585|SNNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:38|russ2000_2_0586|SNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:39|russ2000_2_0587|SOI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:40|russ2000_2_0588|SONA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:41|russ2000_2_0589|SONO|32|202503|202503|16|201903|202303|101.67|151.92|0|0|1.46|0.87|9.8|3.24|113.14|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|367590633|223507000|0|1018197800|1241502086|0|16709809|10.34|0|
2025-07-04 05:53:43|russ2000_2_0590|SPNE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:44|russ2000_2_0591|SPRO|35|202503|202503|5|202309|202412|26.94|12.75|0|0|187.87|5.55|2.27|4.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85685576|48887000|0|112135500|160993728|0|24332569|2.88|0|
2025-07-04 05:53:46|russ2000_2_0592|SPXC|161|202503|202503|142|198912|202506|14.8|39.09|0|0|0.61|3.96|1.51|5.43|1|0.67|0|0|2.21|2.51|0|0|0|0|0|0|0|0|0|0|229953378|177800000|0|8614229200|7829951744|0|37342956|167.68|0|
2025-07-04 05:53:51|russ2000_2_0593|SR|165|202503|202503|143|198909|202506|41.2|17.98|0|0|0.87|1.74|1.56|1.35|1.16|1.36|0|0|4.65|4.26|0|0|0|0|0|0|0|0|0|0|32429016|15200000|0|9283361500|4307643531|0|32975162|72.99|0|
2025-07-04 05:53:57|russ2000_2_0594|SRCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:53:58|russ2000_2_0595|SRG|39|202503|202503|-173|202603|198200|0|0|0|0|6.92|10.2|10296.14|0.44|1.63|0.63|0|0|2.4|2.5|0|0|0|0|0|0|0|0|0|0|142956410|94268000|0|314954300|167847308|0|336939|2.98|0|
2025-07-04 05:54:00|russ2000_2_0596|SRNE|73|202306|202306|35|200909|201806|86.86|65.45|0|0|55.5|0.02|73.85|3.17|0.62|-0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51147516|80635000|0|69837800|771794|0|153|0.0014|0|
2025-07-04 05:54:04|russ2000_2_0597|SRRK|33|202503|202503|-173|202603|198200|0|0|0|0|36.28|73.33|7.12|10.16|0.15|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|222211500|364375000|0|2857498500|3169720294|0|43850484|33.41|0|
2025-07-04 05:54:06|russ2000_2_0598|SSTI|37|202503|202503|15|201909|202306|325.64|67.67|0|0|6.66|1.87|10.93|2.66|0.1|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14991618|11657000|0|188902800|196451211|0|697928|15.51|0|
2025-07-04 05:54:08|russ2000_2_0599|STIM|33|202503|202503|-173|202603|198200|0|0|0|0|2.06|1.57|3.46|6.57|0.87|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64675500|20426000|0|271997900|233002800|0|2276090|3.54|0|
2025-07-04 05:54:10|russ2000_2_0600|STRO|31|202503|202503|-173|202603|198200|0|0|0|0|5.79|0.91|2.03|1.38|0.07|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|244139966|248972000|0|-179510900|61912166|0|893996|0.734|0|
2025-07-04 05:54:13|russ2000_2_0601|STRS|132|202503|202503|128|199303|202503|42.22|77.61|0|0|11.84|4.84|1.08|0.79|1.19|1.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13648388|12006000|0|454856100|152418240|0|233373|18.88|0|
2025-07-04 05:54:18|russ2000_2_0602|STXB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:19|russ2000_2_0603|SUM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:19|russ2000_2_0604|SURF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:21|russ2000_2_0605|SVMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:22|russ2000_2_0606|SVRA|93|202503|202503|-173|202603|198200|0|0|0|0|23.25|17.94|4.65|2.67|0.36|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|61375672|172500000|0|251092100|393763752|0|4774459|2.28|0|
2025-07-04 05:54:25|russ2000_2_0607|SYBX|43|202503|202503|1|202503|202506|10.46|10.58|0|0|49.8|4.58|1.24|1.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81744878|17271000|0|-3317600|13953447|0|12686|1.193|0|
2025-07-04 05:54:27|russ2000_2_0608|SYNH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:28|russ2000_2_0609|SYNL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:29|russ2000_2_0610|SYRS|39|202409|202409|-173|202603|198200|0|0|0|0|42.53|0.1|4.12|9.16|0.62|2.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114600167|58275000|0|-16462800|716428|0|3759|0.0267|0|
2025-07-04 05:54:32|russ2000_2_0611|TACO|1|202503||-173|202603|198200|0|0|0|0|0|0|1.35|1.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|625500|11000|0|386704400|388694768|0|0|10.36|0|
2025-07-04 05:54:33|russ2000_2_0612|TALO|32|202503|202503|25|201903|202506|50.98|57.07|0|0|1.18|0.75|1.22|0.56|0.31|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|68494345|202950000|0|2547178700|1527575656|0|23889229|8.56|0|
2025-07-04 05:54:35|russ2000_2_0613|TBIO|18|202406|202406|-173|202603|198200|0|0|0|0|7.51|0.01|6.31|55.65|0.22|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49700600|10214000|0|25722300|177160|0|52|0.1|0|
2025-07-04 05:54:38|russ2000_2_0614|TCDA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:39|russ2000_2_0615|TCFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:40|russ2000_2_0616|TCI|148|202503|202503|110|199712|202506|29.99|48.32|0|0|2.18|8.2|0.47|0.44|2.79|0.24|0|0|8.46|5.31|0|0|0|0|0|0|0|0|0|0|36652730|88638000|0|497289600|368120573|0|217436|42.61|0|
2025-07-04 05:54:44|russ2000_2_0617|TCMD|42|202503|202503|34|201612|202506|162.46|15.71|0|0|3.61|0.85|5.88|1.17|0.25|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49336125|98469000|0|168053900|244571265|0|3454205|10.37|0|
2025-07-04 05:54:47|russ2000_2_0618|TCX|117|202503|202503|89|199912|202203|35.23|219.81|0|0|1.81|0.59|8.76|20.54|0.6|-4.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14267564|38076000|0|661129300|217497879|0|560311|19.71|0|
2025-07-04 05:54:52|russ2000_2_0619|TDOC|45|202503|202503|-173|202603|198200|0|0|0|0|8.07|0.54|3.97|0.98|0.46|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|604753262|1193332000|0|1753160400|1402722400|0|47704060|8|0|
2025-07-04 05:54:55|russ2000_2_0620|TELL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:54:56|russ2000_2_0621|TENB|33|202503|202503|-173|202603|198200|0|0|0|0|7.95|4.33|20.94|10.68|1.24|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|390438333|460277000|0|3989731200|4027969020|0|55679095|33.51|0|
2025-07-04 05:54:58|russ2000_2_0622|TGNA|165|202503|202503|142|198912|202506|8.22|5.9|0|0|1.18|0.9|1.64|0.89|1.09|1.01|0|0|5.08|2.98|0|0|0|0|0|0|0|0|0|0|160341396|716647000|0|5075175900|2693588428|0|22578822|16.76|0|
2025-07-04 05:55:04|russ2000_2_0623|TIER|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25.4941|0|
2025-07-04 05:55:07|russ2000_2_0624|TLGT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:09|russ2000_2_0625|TLRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:12|russ2000_2_0626|TLRD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:14|russ2000_2_0627|TOCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:15|russ2000_2_0628|TORC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:17|russ2000_2_0629|TPB|42|202503|202503|37|201603|202506|24.76|33.14|0|0|1.89|3.72|6.89|6.77|3.05|1.47|0|0|0.66|0.38|0|0|0|0|0|0|0|0|0|0|60317250|99640000|0|1504300000|1306729410|0|18165714|73.02|0|
2025-07-04 05:55:23|russ2000_2_0630|TPCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:24|russ2000_2_0631|TPHS|150|202501.9876880984952|202501.9876880984952|141|198909|202412|36.16|0.54|0|0|10.17|0.15|1.46|1.45|-2.73|-24.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10253254|450000|0|3744500|0|0|0||0|
2025-07-04 05:55:36|russ2000_2_0632|TPIC|41|202503|202503|21|201606|202109|84.74|238.71|0|0|0.58|0.04|5.31|10.59|0.4|-1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|121531316|171859000|0|501281500|56920500|0|695219|1.17|0|
2025-07-04 05:55:40|russ2000_2_0633|TRHC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:41|russ2000_2_0634|TRTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:55:42|russ2000_2_0635|TRTX|37|202503|202503|32|201706|202506|12.85|11.4|0|0|6.13|4.34|0.71|0.58|1.93|2.55|0|0|11.43|12.03|0|0|0|0|0|0|0|0|0|0|248962441|363023000|0|3086373100|643403460|0|4475796|7.98|0|
2025-07-04 05:55:46|russ2000_2_0636|TSBK|110|202503|202503|107|199809|202506|30.08|9.4|0|0|3.03|3.39|1.02|0.98|0.64|0.08|0|0|2.88|3.29|0|0|0|0|0|0|0|0|0|0|136732486|219965000|0|40550600|246589200|0|329210|31.2|0|
2025-07-04 05:55:52|russ2000_2_0637|TTD|39|202503|202503|33|201703|202506|200.65|87.61|0|0|20.83|14.07|19.31|13|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|725915676|1740371000|0|33564585200|35314338512|0|552184563|71.84|0|
2025-07-04 05:55:55|russ2000_2_0638|TUSK|39|202503|202503|24|201712|202312|10.1|27.88|0|0|0.9|0.7|0.85|0.57|0.16|0.18|0|0|14.99|66.77|0|0|0|0|0|0|0|0|0|0|16088951|56650000|0|88213500|144863474|0|415739|3.01|0|
2025-07-04 05:55:59|russ2000_2_0639|TVTY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:00|russ2000_2_0640|TWNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:01|russ2000_2_0641|TWST|31|202503|202503|-173|202603|198200|0|0|0|0|17.86|6.07|5.65|4.88|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|309361000|257147000|0|1890845200|2145873450|0|41651274|35.85|0|
2025-07-04 05:56:04|russ2000_2_0642|TYME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:05|russ2000_2_0643|UBFO|97|202503|202503|94|200112|202506|16.4|11.09|0|0|3.52|2.74|1.64|1.11|0.27|0.15|0|0|3.39|5.69|0|0|0|0|0|0|0|0|0|0|146478366|112049000|0|53291800|151166535|0|710235|8.65|0|
2025-07-04 05:56:13|russ2000_2_0644|UBX|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.02|2.96|0.36|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|93630767|16933000|0|-3163200|13769760|0|344472|0.8|0|
2025-07-04 05:56:17|russ2000_2_0645|UEC|81|202503|202503|6|202206|202312|273.62|762|0|0|22.46|43.98|5|3.29|0.35|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|24678642|71397000|0|2870194000|2831772218|0|109355797|6.605|0|
2025-07-04 05:56:22|russ2000_2_0646|ULH|93|202503|202503|82|200412|202506|16.42|7.95|0|0|0.48|0.38|3.11|1.03|1.12|1.14|0|0|1.57|1.66|0|0|0|0|0|0|0|0|0|0|20748412|32591000|0|1372479600|641408544|0|852205|24.36|0|
2025-07-04 05:56:29|russ2000_2_0647|UMRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:30|russ2000_2_0648|UNB|101|202503|202503|98|200012|202506|16.01|13.58|0|0|3.98|2.44|2.22|1.68|0.65|3.67|0|0|4.66|5.54|0|0|0|0|0|0|0|0|0|0|78378598|164923000|0|213779300|117595126|0|291806|25.91|0|
2025-07-04 05:56:37|russ2000_2_0649|UNTY|117|202503|202503|114|199612|202506|24.9|10.87|0|0|2.37|4.33|1.37|1.52|1.09|0.83|0|0|1.7|1.17|0|0|0|0|0|0|0|0|0|0|66317913|302031000|0|420926200|474378080|0|3166777|47.08|0|
2025-07-04 05:56:45|russ2000_2_0650|UPLD|47|202503|202503|-173|202603|198200|0|0|0|0|2.47|0.18|7.15|134.94|1.63|2.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103131444|33705000|0|398740700|50132368|0|251577|1.76|0|
2025-07-04 05:56:49|russ2000_2_0651|UPWK|31|202503|202503|6|202312|202506|44.31|8.05|0|0|5.64|2.47|8.31|2.95|0.71|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|370149897|622068000|0|1490414400|1786871837|0|29339802|13.33|0|
2025-07-04 05:56:53|russ2000_2_0652|USAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:54|russ2000_2_0653|USX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:56:55|russ2000_2_0654|UUUU|97|202503|202503|47|201206|202403|145.27|9.98|0|0|71.71|14.86|1.87|2.2|0.11|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30369057|162639000|0|1118102000|1298712250|0|64173091|5.75|0|
2025-07-04 05:57:01|russ2000_2_0655|VALU|165|202412|202412|141|199003|202506|15.99|17.08|0|0|5.13|10.28|5.69|3.71|0.09|0.03|0|0|3.2|3.15|0|0|0|0|0|0|0|0|0|0|45471705|75791000|0|290868700|366753200|0|101121|38.95|0|
2025-07-04 05:57:11|russ2000_2_0656|VAPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:57:12|russ2000_2_0657|VBTX|47|202503|202503|43|201409|202506|17.53|12.5|0|0|4.54|3.22|1.25|0.85|0.48|0.1|0|0|2.74|3.22|0|0|0|0|0|0|0|0|0|0|847482067|1839040000|0|-299207800|1384573500|0|8647329|25.5|0|
2025-07-04 05:57:16|russ2000_2_0658|VCEL|114|202503|202503|18|202012|202506|1141.52|1418.33|0|0|67.45|9.47|7.98|7.38|0.12|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36239018|112902000|0|2068963600|2138222600|0|20553495|42.55|0|
2025-07-04 05:57:23|russ2000_2_0659|VERI|37|202503|202503|-173|202603|198200|0|0|0|0|6.71|0.57|5.87|4.31|1.58|8.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|83496882|16082000|0|165992700|58929696|0|969625|1.26|0|
2025-07-04 05:57:27|russ2000_2_0660|VHI|153|202503|202503|138|199012|202506|51.92|4.09|0|0|0.7|0.22|9.96|0.43|2.03|0.57|0|0|2.35|1.98|0|0|0|0|0|0|0|0|0|0|248277083|196400000|0|1219444000|457243968|0|291120|16.16|0|
2025-07-04 05:57:36|russ2000_2_0661|VIAV|135|202503|202503|126|199312|202506|136.34|495.5|0|0|4.17|2.01|3.18|2.88|0.49|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|735479845|396800000|0|2342525000|2247624000|0|21484866|10.07|0|
2025-07-04 05:57:44|russ2000_2_0662|VKTX|48|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.05|3.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|240729959|851858000|0|2174883000|3026183160|0|84204287|26.95|0|
2025-07-04 05:57:47|russ2000_2_0663|VRAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:57:49|russ2000_2_0664|VRCA|33|202503|202503|-173|202603|198200|0|0|0|0|24|5.32|13.98|205.07|2.19|-2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|60431967|29595000|0|66344600|55074000|0|158228|0.6|0|
2025-07-04 05:57:52|russ2000_2_0665|VREX|38|202503|202503|31|201612|202409|52.32|16.79|0|0|1.23|0.45|2.02|0.65|0.91|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98494595|223000000|0|714579800|356179824|0|4052864|8.58|0|
2025-07-04 05:57:55|russ2000_2_0666|VRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:57:56|russ2000_2_0667|VUZI|64|202503|202503|4|201206|201306|102.79|197.67|0|0|20.48|37.45|5.81|6.57|-0.45|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25137039|15231000|0|200535000|222627808|0|5925037|2.92|0|
2025-07-04 05:58:01|russ2000_2_0668|VYGR|43|202503|202503|17|202009|202412|10.01|8.6|0|0|18.04|2.6|3.51|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|205942707|236019000|0|-73330000|165628500|0|2140743|3|0|
2025-07-04 05:58:04|russ2000_2_0669|WAAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:58:05|russ2000_2_0670|WATT|49|202503|202503|-173|202603|198200|0|0|0|0|186.53|3.37|8.3|1.01|-0.35|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23170681|10085000|0|-7300|9066969|0|448502|0.2799|0|
2025-07-04 05:58:09|russ2000_2_0671|WHD|34|202503|202503|30|201712|202506|60.82|15.72|0|0|4.36|2.88|5.09|2.74|-2.4|0.07|0|0|1.05|1.18|0|0|0|0|0|0|0|0|0|0|189757219|347661000|0|2880422000|3030748000|0|28093494|44.18|0|
2025-07-04 05:58:12|russ2000_2_0672|WING|45|202503|202503|40|201506|202506|98.4|60.99|0|0|13.68|16.3|0|0|-23.14|-1.69|0|0|0.41|0.3|0|0|0|0|0|0|0|0|0|0|64762286|251382000|0|11115253900|10159724919|0|273577787|364.11|0|
2025-07-04 05:58:17|russ2000_2_0673|WLDN|85|202503|202503|75|200609|202506|33.55|34.99|0|0|0.69|1.43|2.02|3.69|0.26|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14221750|38364000|0|905919800|832255014|0|10002959|57.765|0|
2025-07-04 05:58:22|russ2000_2_0674|WLFC|121|202503|202503|115|199609|202506|25.97|9.9|0|0|1.06|1.64|0.92|1.76|3.77|3.95|0|0|0.36|0.72|0|0|0|0|0|0|0|0|0|0|16531655|32356000|0|3159306200|1052716940|0|22252948|142.78|0|
2025-07-04 05:58:29|russ2000_2_0675|WNEB|97|202503|202503|94|200112|202506|50.27|17.42|0|0|20.58|2.61|1.21|0.76|0.92|0.51|0|0|2.27|3.11|0|0|0|0|0|0|0|0|0|0|168590579|110790000|0|191055400|180113181|0|528712|8.67|0|
2025-07-04 05:58:36|russ2000_2_0676|WOW|37|202503|202503|23|201703|202212|23.64|3.14|0|0|1.01|0.56|2.23|1.83|-3.57|5.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52205882|28800000|0|1363244000|358613301|0|1163478|4.19|0|
2025-07-04 05:58:39|russ2000_2_0677|WSC|39|202503|202503|35|201609|202506|2428.38|310.33|0|0|3.15|2.23|3.42|5.04|2.24|3.58|0|0|0.37|0.51|0|0|0|0|0|0|0|0|0|0|8485134|10679000|0|8705717500|5114239956|0|48994597|27.93|0|
2025-07-04 05:58:43|russ2000_2_0678|WTTR|34|202503|202503|28|201806|202506|38.37|26.15|0|0|1.04|0.75|1.35|1.17|0.12|0.31|0|0|2.01|3.14|0|0|0|0|0|0|0|0|0|0|51331353|27892000|0|1266374500|923535872|0|7670196|8.89|0|
2025-07-04 05:58:46|russ2000_2_0679|WVE|43|202503|202503|-173|202603|198200|0|0|0|0|84.97|9.54|8.55|6.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164076927|243075000|0|809660900|1052457239|0|7159637|6.83|0|
2025-07-04 05:58:49|russ2000_2_0680|WW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:58:50|russ2000_2_0681|XAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:58:51|russ2000_2_0682|XELA|40|202400|202400|-173|202603|198200|0|0|0|0|0.1|0|2.7|20.68|-7.97|-1.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26144977|9501000|0|1033773700|70656|0|49|0.0111|0|
2025-07-04 05:58:55|russ2000_2_0683|XERS|33|202503|202503|-173|202603|198200|0|0|0|0|19.21|3.14|10.05|83.98|-0.4|-6.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|100999833|58440000|0|917646300|727025706|0|9843609|4.66|0|
2025-07-04 05:58:58|russ2000_2_0684|XFOR|34|202503|202503|4|202406|202506|4.44|0.89|0|0|0.97|0.41|6.65|0.72|3.35|3.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85645281|86951000|0|5189200|13137204|0|562558|1.83|0|
2025-07-04 05:59:00|russ2000_2_0685|XHR|45|202503|202503|42|201412|202506|43.15|57.12|0|0|2.35|1.2|1.2|1.02|0.87|1.18|0|0|5.04|4|0|0|0|0|0|0|0|0|0|0|224975571|112564000|0|2584183800|1233788750|0|11747030|12.5|0|
2025-07-04 05:59:04|russ2000_2_0686|XPER|15|202503|202503|-173|202603|198200|0|0|0|0|0.95|0.74|1.04|0.88|0.11|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|123949615|87988000|0|319336300|365967132|0|2526994|8.04|0|
2025-07-04 05:59:06|russ2000_2_0687|YETI|33|202503|202503|27|201809|202506|36.58|14.86|0|0|3.11|1.4|19.9|3.28|0.51|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169063433|259042000|0|2377844000|2558241900|0|73072241|30.9|0|
2025-07-04 05:59:09|russ2000_2_0688|YEXT|38|202503|202503|-173|202603|198200|0|0|0|0|4.6|2.44|9.87|7.11|-0.04|-0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179393222|114994000|0|891115100|1019212656|0|10751955|8.255|0|
2025-07-04 05:59:11|russ2000_2_0689|YMAB|31|202503|202503|-173|202603|198200|0|0|0|0|8.56|2.47|6.09|2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|127932172|60310000|0|172057500|232136604|0|1133914|5.13|0|
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:15|russ2000_2_0691|ZN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:16|russ2000_2_0692|ZOM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:17|russ2000_2_0693|ZS|33|202503|202503|-173|202603|198200|0|0|0|0|25.78|18.91|36.73|27.13|1.54|0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1383665032|3005591000|0|46304640900|48967948960|0|906137445|314.51|0|
2025-07-04 05:59:19|usamicro_0000|CANN|62|202409|202409|1|201709|201712|26.37|43.2|0|0|28.63|0.16|571.82|12.68|6.68|-5.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1306534|245400|0|18282400|2294551|0|1587|0.0211|0|
2025-07-04 05:59:23|usamicro_0001|TLRY|54|202412|202412|16|201803|202203|205.7|24|0|0|45.32|0.46|3.02|0.17|0.15|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|180066694|248414000|0|451386400|0|0|0||0|
2025-07-04 05:59:26|usamicro_0002|CTST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:27|usamicro_0003|TGODF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:28|usamicro_0004|AXSM|43|202503|202503|-173|202603|198200|0|0|0|0|13.78|11.66|46.24|96.48|1.89|3.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140113466|300910000|0|5013854100|5131343568|0|69505701|104.26|0|
2025-07-04 05:59:31|usamicro_0005|NBEV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:32|usamicro_0006|APPS|88|202503|202503|13|202003|202306|89.8|53.81|0|0|5.06|1.17|9.81|3.83|0.64|2.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18731770|40084000|0|958175500|615683137|0|46498829|5.755|0|
2025-07-04 05:59:36|usamicro_0007|TEUM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:37|usamicro_0008|INSG|101|202503|202503|23|200409|201006|47.52|63.67|0|0|1.3|0.53|4.72|40.73|-3.05|-4.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46407000|35149000|0|145076500|123510902|0|1532889|8.23|0|
2025-07-04 05:59:42|usamicro_0009|CVRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:43|usamicro_0010|KRYS|35|202503|202503|6|202312|202506|250.62|33.04|0|0|19.77|12.3|5.02|4.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|306474697|616846000|0|3535030200|4151919330|0|55848566|143.67|0|
2025-07-04 05:59:46|usamicro_0011|PCMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:47|usamicro_0012|CFMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 05:59:48|usamicro_0013|MEIP|89|202503|202503|30|201703|202409|31.47|1.09|0|0|73.44|0.14|6.36|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|53361205|20472000|0|-5813600|14991525|0|14722|2.25|0|
2025-07-04 05:59:51|usamicro_0014|APYX|101|202503|202503|75|200012|201909|85.19|4.27|0|0|4.26|1.78|4.31|8.16|0.28|3.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13826490|31011000|0|78836800|85036275|0|158903|2.25|0|
2025-07-04 05:59:56|usamicro_0015|AMSC|134|202503|202503|62|200912|202506|104.76|242.93|0|0|9.24|5.65|3.5|6.09|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48932369|79494000|0|1245031500|1448675298|0|50534992|36.69|0|
2025-07-04 06:00:01|usamicro_0016|PROV|115|202503|202503|112|199706|202506|18.12|15.9|0|0|2.34|2.69|1|0.79|1.99|1.67|0|0|2.63|3.63|0|0|0|0|0|0|0|0|0|0|63966304|51098000|0|266580900|103133900|0|81132|15.5|0|
2025-07-04 06:00:07|usamicro_0017|ZYNE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:08|usamicro_0018|INS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:09|usamicro_0019|XBIT|46|202503|202503|4|201912|202012|0.97|0.98|0|0|25.37|20.29|2.74|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144041614|155897000|0|-74494800|81402159|0|132794|2.67|0|
2025-07-04 06:00:11|usamicro_0020|ALOT|165|202503|202503|132|199112|202412|34.84|23.02|0|0|1.06|0.59|1.39|1.2|0.13|0.58|0|0|2.23|2.6|0|0|0|0|0|0|0|0|0|0|11469471|5353000|0|134111600|101664984|0|248262|12.12|0|
2025-07-04 06:00:17|usamicro_0021|MSON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:18|usamicro_0022|TRNS|149|202503|202503|129|199303|202506|33.1|51.63|0|0|0.83|2.77|3.2|2.62|1.14|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1303451|1517000|0|805957800|800786168|0|12805031|85.96|0|
2025-07-04 06:00:24|usamicro_0023|LFVN|99|202503|202503|52|201206|202506|27.04|17.74|0|0|1.38|0.77|20.79|4.64|-0.41|0.02|0|0|1.77|1.26|0|0|0|0|0|0|0|0|0|0|10506027|22469000|0|131610600|157639930|0|1621595|12.53|0|
2025-07-04 06:00:28|usamicro_0024|KALV|45|202412|202412|-173|202603|198200|0|0|0|0|250.81|44.59|3.27|4.1|-0.03|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|96735419|253203000|0|332446800|595344310|0|11259288|11.975|0|
2025-07-04 06:00:32|usamicro_0025|SESN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:33|usamicro_0026|DLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:34|usamicro_0027|HFBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:35|usamicro_0028|RFL|33|202412|202412|1|202312|202403|17.65|17.2|0|0|101.9|65.21|1.71|0.89|0.13|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40841067|48319000|0|17496600|47832576|0|649448|1.92|0|
2025-07-04 06:00:37|usamicro_0029|TRCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:38|usamicro_0030|PTGX|41|202503|202503|5|202403|202506|31.56|73.69|0|0|103.69|16.31|3.98|4.83|0.14|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|220828053|574360000|0|2752833800|3324337984|0|48519570|53.68|0|
2025-07-04 06:00:41|usamicro_0031|JYNT|47|202503|202503|20|201812|202312|2654.02|73.92|0|0|5.49|5.12|32.23|9.11|0.28|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11819389|21918200|0|159598000|181584902|0|772360|11.86|0|
2025-07-04 06:00:44|usamicro_0032|CHMA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:45|usamicro_0033|AKTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:46|usamicro_0034|GSIT|88|202503|202503|51|200703|201912|153.05|1309.5|0|0|2.71|4.19|1.61|3.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47674857|13434000|0|80495000|86292220|0|1022399|3.37|0|
2025-07-04 06:00:49|usamicro_0035|MFNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:50|usamicro_0036|AVXL|82|202503|202503|-173|202603|198200|0|0|0|0|0|0|9.91|8.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37674555|115771000|0|700384400|815790172|0|8593470|9.56|0|
2025-07-04 06:00:54|usamicro_0037|EIGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:55|usamicro_0038|GSB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:00:56|usamicro_0039|ASRV|165|202503|202503|142|198912|202506|22.46|13.32|0|0|1.58|0.93|0.84|0.45|1.81|0.72|0|0|3.49|3.95|0|0|0|0|0|0|0|0|0|0|86891193|187825000|0|-58122300|50218672|0|93293|3.04|0|
2025-07-04 06:01:01|usamicro_0040|GNE|57|202500|202500|55|201109|202506|32.08|43.79|0|0|0.78|1.52|2.06|3.38|0.03|0.05|0|0|2.97|1.2|0|0|0|0|0|0|0|0|0|0|64643684|112949000|0|547186500|671681088|0|6859149|24.96|0|
2025-07-04 06:01:05|usamicro_0041|EARN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:06|usamicro_0042|HROW|75|202500|202500|11|201809|202106|12.94|34.31|0|0|424.34|5.33|19.99|20.65|8.42|3.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20724776|66726000|0|1275639800|1132555663|0|13081523|31.765|0|
2025-07-04 06:01:10|usamicro_0043|CVM|158|202503|202503|-173|202603|198200|0|0|0|0|1749.53|748|37503.08|0.91|0.28|0.55|0|0|5.25|6.67|0|0|0|0|0|0|0|0|0|0|7627925|1924300|0|5024900|193161042|0|817282|2.29|0|
2025-07-04 06:01:16|usamicro_0044|LUNA|79|202309|202309|52|201003|202303|34.7|23.38|0|0|1.54|0.22|2.12|0.27|0.27|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14422700|6028000|0|51328000|25457625|0|8001|0.75|0|
2025-07-04 06:01:19|usamicro_0045|CYBE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:20|usamicro_0046|ZVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:21|usamicro_0047|SRT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:22|usamicro_0048|PHAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:23|usamicro_0049|LRAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:24|usamicro_0050|CEMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:25|usamicro_0051|PXLW|101|202503|202503|54|200403|201709|31.07|47.1|0|0|2.06|1.1|5.05|84.98|5.23|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56567614|18504000|0|72093100|36643310|0|459071|6.985|0|
2025-07-04 06:01:29|usamicro_0052|AMRB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:30|usamicro_0053|CRDB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:31|usamicro_0054|INFU|77|202503|202503|73|200703|202506|203.59|44.71|0|0|1.37|0.98|2.58|2.38|0.73|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8774172|1506000|0|158506400|131294736|0|1035705|6.26|0|
2025-07-04 06:01:35|usamicro_0055|RNDB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:35|usamicro_0056|FNCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:36|usamicro_0057|HZN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:37|usamicro_0058|BLFS|142|202503|202503|76|200212|202112|206.24|367.86|0|0|8.59|12.42|14.33|2.86|-0.13|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12335975|88580000|0|933616700|1024192536|0|12842672|21.54|0|
2025-07-04 06:01:42|usamicro_0059|SHSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:43|usamicro_0060|AIRG|41|202503|202503|14|201609|202003|92.9|69.3|0|0|1.78|0.85|2.54|1.7|0.26|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22092818|7401000|0|44139200|51540217|0|50854|4.37|0|
2025-07-04 06:01:46|usamicro_0061|PBBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:47|usamicro_0062|LAKE|146|202503|202503|121|199406|202409|55.08|81|0|0|0.65|0.63|1.31|0.92|0.4|0.18|0|0|0.55|0.86|0|0|0|0|0|0|0|0|0|0|9253936|18618000|0|137539300|132058484|0|3734116|13.88|0|
2025-07-04 06:01:52|usamicro_0063|EMKR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:53|usamicro_0064|TRVN|49|202409|202409|-173|202603|198200|0|0|0|0|52.39|1.65|2.53|3.09|-3.46|-1.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|71391460|13462000|0|20385500|963360|0|1171|1.127|0|
2025-07-04 06:01:56|usamicro_0065|PCTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:01:57|usamicro_0066|NTIC|138|202412|202412|133|199112|202503|30.13|18.95|0|0|2.63|0.85|2.13|0.98|0.06|0.12|0|0|2.06|3.04|0|0|0|0|0|0|0|0|0|0|3811990|5090600|0|77126000|0|0|0||0|
2025-07-04 06:02:02|usamicro_0067|CKPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:03|usamicro_0068|SVBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:04|usamicro_0069|ICAD|153|202503|202503|67|199209|200906|68.46|16.25|0|0|4.32|5.16|5.11|3.37|0.5|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9330289|20032000|0|83828600|103555419|0|1099513|3.81|0|
2025-07-04 06:02:08|usamicro_0070|UQM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:10|usamicro_0071|VERU|138|202500|202500|125|199006|202109|38.25|74.91|0|0|5.31|4.46|20.83|4.25|1.1|0.31|0|0|3.92|10|0|0|0|0|0|0|0|0|0|0|10691248|20018400|0|65528000|89357545|0|2458417|0.6096|0|
2025-07-04 06:02:15|usamicro_0072|ALSK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:16|usamicro_0073|SOHO|85|202503|202503|72|200512|202312|40.87|16.56|0|0|0.55|0.1|1.2|0.48|5.14|6.85|0|0|7.69|9.89|0|0|0|0|0|0|0|0|0|0|15094793|11510800|0|324746300|19021461|0|49605|0.9451|0|
2025-07-04 06:02:20|usamicro_0074|PLYM|52|202503|202503|6|202312|202506|195|5.27|0|0|3.3|3.9|3.2|1.34|1.57|1.24|0|0|3.7|5.72|0|0|0|0|0|0|0|0|0|0|11201776|19126000|0|1460329300|763838283|0|5751397|16.77|0|
2025-07-04 06:02:23|usamicro_0075|INSE|42|202503|202503|27|201809|202506|30.16|3.04|0|0|1.08|0.77|411.85|41.48|-14.81|-145.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|24159495|39000000|0|488316600|206359816|0|1064620|7.67|0|
2025-07-04 06:02:25|usamicro_0076|MYFW|33|202503|202503|28|201806|202506|23.22|21.5|0|0|2.03|2.41|0.98|0.85|0.72|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|231712633|271582000|0|41887300|216988148|0|991738|22.36|0|
2025-07-04 06:02:28|usamicro_0077|GEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:29|usamicro_0078|MRAM|39|202503|202503|13|202112|202503|46.94|169.33|0|0|2.83|2.83|5.1|2.21|0.24|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22545405|42158000|0|97139900|138583020|0|537805|6.2|0|
2025-07-04 06:02:31|usamicro_0079|MVIS|115|202503|202503|-173|202603|198200|0|0|0|0|58.34|63.83|32.15|5.34|0.54|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26797556|69044000|0|245221200|279801600|0|8072274|1.14|0|
2025-07-04 06:02:35|usamicro_0080|EYPT|90|202503|202503|21|201006|201509|15.78|18.74|0|0|666.35|9.09|4.9|2.12|1.91|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|61963783|318194000|0|329324100|579391988|0|7174462|8.42|0|
2025-07-04 06:02:40|usamicro_0081|CATS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:02:40|usamicro_0082|ULBI|134|202503|202503|117|199603|202506|44.56|25.16|0|0|2.88|0.79|1.91|1.1|0.17|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7842723|8719000|0|178986700|149364340|0|1498288|8.98|0|
2025-07-04 06:02:45|usamicro_0083|AQMS|43|202503|202503|-173|202603|198200|0|0|0|0|16.42|14.64|2.9|0.54|0.19|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13889620|1589000|0|5993800|4055813|0|189597|0.485|0|
2025-07-04 06:02:48|usamicro_0084|CVU|130|202503|202503|122|199412|202506|20.19|22|0|0|1.02|0.51|2.29|1.62|0.03|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1394265|1868600|0|54291700|45532550|0|170769|3.5|0|
2025-07-04 06:02:53|usamicro_0085|BCLI|91|202503|202503|27|200403|201012|0.64|0.42|0|0|0|0|35.9|43.18|0.81|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6295180|1644000|0|9320800|8860544|0|2806006|1.12|0|
2025-07-04 06:02:57|usamicro_0086|CPIX|77|202503|202503|28|200906|201606|72.85|225|0|0|2.33|1.15|1.86|1.72|0.25|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39798926|15108400|0|39187500|49371630|0|191890|3.3|0|
2025-07-04 06:03:00|usamicro_0087|NAII|146|202503|202503|121|199309|202312|23.97|50.23|0|0|0.63|0.15|1.5|0.26|0.16|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9943067|10611000|0|21404300|20266792|0|14728|3.28|0|
2025-07-04 06:03:05|usamicro_0088|ANIX|166|202503|202503|-173|202603|198200|0|0|0|0|91.1|3.44|18.86|6.5|1.92|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7003282|15597000|0|85994400|104363964|0|606312|3.24|0|
2025-07-04 06:03:11|usamicro_0089|FUSB|101|202503|202503|98|200012|202506|21.51|10.08|0|0|2.22|2.03|1.12|0.75|0.66|0.35|0|0|2.61|1.97|0|0|0|0|0|0|0|0|0|0|107657624|217355000|0|-105603400|74036970|0|29332|12.9|0|
2025-07-04 06:03:16|usamicro_0090|ATEC|85|202503|202503|-173|202603|198200|0|0|0|0|1.92|2.55|9.75|45.64|-4.72|-6.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46375691|153244000|0|2017676000|1667383100|0|18870612|11.35|0|
2025-07-04 06:03:20|usamicro_0091|LINC|89|202503|202503|80|200506|202506|20.91|59.1|0|0|0.63|1.53|1.76|3.99|0.37|0.14|0|0|10.72|91.65|0|0|0|0|0|0|0|0|0|0|28003699|28655000|0|681551100|710206144|0|6274465|22.48|0|
2025-07-04 06:03:24|usamicro_0092|WKHS|68|202503|202503|4|202012|202112|14.21|3.88|0|0|773.24|0.5|15.58|0.3|-0.92|1.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|33633000|2644800|0|52063000|5672388|0|600649|0.9852|0|
2025-07-04 06:03:28|usamicro_0093|INVE|113|202503|202503|110|199712|202506|392.39|1.08|0|0|2.24|2.89|2.82|0.51|0.35|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32056938|132382000|0|-55384300|76677482|0|183682|3.26|0|
2025-07-04 06:03:32|usamicro_0094|UG|146|202500|202500|134|199112|202506|22.77|12.86|0|0|4.93|3.26|6.1|3.43|0.24|0|0|0|4.05|8.64|0|0|0|0|0|0|0|0|0|0|7484107|8121200|0|28954800|37213830|0|27756|8.1|0|
2025-07-04 06:03:39|usamicro_0095|SACH|39|202503|202503|31|201612|202409|11.94|42.5|0|0|7.1|1.92|1.02|0.29|0.87|1.47|0|0|13.85|20.91|0|0|0|0|0|0|0|0|0|0|18608117|24414000|0|291717100|52041110|0|305814|1.1|0|
2025-07-04 06:03:41|usamicro_0096|IDSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:42|usamicro_0097|ADMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:43|usamicro_0098|SELF|36|202503|202503|33|201703|202506|65.11|25.57|0|0|4.54|4.75|1.03|1.29|0.46|0.34|0|0|7.17|5.25|0|0|0|0|0|0|0|0|0|0|4833511|7221600|0|69882000|60887208|0|170656|5.37|0|
2025-07-04 06:03:47|usamicro_0099|ASYS|140|202503|202503|142|198909|202503|45.98|62.38|0|0|0.89|0.7|1.24|1.25|0.09|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20192898|13426000|0|50128200|63554160|0|201155|4.44|0|
2025-07-04 06:03:52|usamicro_0100|STCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:53|usamicro_0101|AMRK|51|202503|202503|45|201403|202506|16.05|13.72|0|0|0.04|0.05|1.54|0.81|3.14|1.36|0|0|1.93|3.78|0|0|0|0|0|0|0|0|0|0|28524271|114345000|0|1340367800|527214827|0|5409513|21.41|0|
2025-07-04 06:03:56|usamicro_0102|LMST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:57|usamicro_0103|ACER|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:58|usamicro_0104|HBP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:03:59|usamicro_0105|PPIH|143|202503|202503|134|199112|202506|39.82|15.17|0|0|0.4|1.11|1.09|2.39|0.6|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5100993|18841000|0|204614300|186473536|0|1327033|23.36|0|
2025-07-04 06:04:04|usamicro_0106|TGEN|53|202503|202503|21|201706|202209|778.07|25.77|0|0|2.45|7.68|4.94|19.16|0.26|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2368570|4066800|0|182260300|182892396|0|3887684|7.32|0|
2025-07-04 06:04:07|usamicro_0107|TACT|117|202503|202503|110|199612|202406|66.88|62.83|0|0|1.43|0.8|3.58|1.19|0.3|0.1|0|0|3.7|7.2|0|0|0|0|0|0|0|0|0|0|4689070|14178000|0|25515700|36895362|0|74162|3.66|0|
2025-07-04 06:04:11|usamicro_0108|HDSN|121|202503|202503|118|199512|202506|21.43|21.57|0|0|1.27|1.64|3.48|1.41|1.09|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5671836|81048000|0|272015300|357083496|0|3230979|8.12|0|
2025-07-04 06:04:16|usamicro_0109|IRIX|120|202503|202503|83|199512|201609|64.1|238|0|0|1.64|0.32|2.74|18.69|0.6|4.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12672590|7244000|0|12064100|14806219|0|67570|0.8819|0|
2025-07-04 06:04:21|usamicro_0110|ISSC|102|202503|202503|99|200009|202506|58.94|21.89|0|0|4.86|3.6|2.74|4.39|0.13|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|31890584|1225600|0|243411500|234363255|0|3750958|13.35|0|
2025-07-04 06:04:26|usamicro_0111|CMT|113|202503|202503|110|199712|202506|14.92|12.27|0|0|0.42|0.51|1.26|0.95|0.59|0.14|0|0|11.49|2.71|0|0|0|0|0|0|0|0|0|0|8472487|44474000|0|118699500|142800084|0|658495|16.59|0|
2025-07-04 06:04:31|usamicro_0112|TRCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:04:32|usamicro_0113|RFIL|113|202503|202503|102|199712|202306|23.85|53.86|0|0|1.31|0.95|1.49|2.07|0.19|0.23|0|0|3.33|1.55|0|0|0|0|0|0|0|0|0|0|6766319|3586000|0|73647900|70733481|0|608692|6.63|0|
2025-07-04 06:04:37|usamicro_0114|SCYX|49|202503|202503|4|202306|202406|1.71|0.99|0|0|90.95|13.75|3.85|0.52|1.09|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57884630|40607000|0|-11689100|26330898|0|117971|0.6748|0|
2025-07-04 06:04:39|usamicro_0115|EKSO|52|202503|202503|-173|202603|198200|0|0|0|0|6.43|0.28|10.62|0.57|-2.48|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15051642|8054000|0|4035100|7786443|0|1487790|3.29|0|
2025-07-04 06:04:42|usamicro_0116|FEIM|162|202412|202412|118|199512|202506|69.65|8.88|0|0|1.82|3.13|1.31|3.99|0.13|0.05|0|0|1.77|3.16|0|0|0|0|0|0|0|0|0|0|18274424|5516000|0|198900100|207042860|0|5839940|21.4|0|
2025-07-04 06:04:48|usamicro_0117|SMSI|124|202503|202503|102|199509|202103|119.3|58.78|0|0|3.39|0.71|4.75|0.5|1.43|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20999808|2288000|0|14349600|16769594|0|95043|0.8618|0|
2025-07-04 06:04:53|usamicro_0118|BTAI|33|202503|202503|-173|202603|198200|0|0|0|0|43.51|3.19|6.07|12.63|0.89|-1.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114008000|31013000|0|84989900|9678360|0|610287|1.77|0|
2025-07-04 06:04:55|usamicro_0119|RMCF|144|202412|202412|113|199309|202112|26.69|35.13|0|0|1.85|0.28|3.67|1.4|0.43|0.85|0|0|4.06|8.26|0|0|0|0|0|0|0|0|0|0|2891396|720000|0|14966800|0|0|0||0|
2025-07-04 06:04:59|usamicro_0120|CFBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:01|usamicro_0121|SMTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:02|usamicro_0122|RELL|165|202412|202412|139|199003|202412|38.96|432.33|0|0|0.73|0.63|1.47|0.84|1.2|0.13|0|0|2.26|2.68|0|0|0|0|0|0|0|0|0|0|37430483|36675000|0|92304300|0|0|0||0|
2025-07-04 06:05:07|usamicro_0123|SYNC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:08|usamicro_0124|AVNW|102|202503|202503|96|200009|202409|121.64|25.94|0|0|2.18|0.69|5.72|1.16|0.13|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|63041604|49429000|0|322765400|305242600|0|2229861|24.05|0|
2025-07-04 06:05:13|usamicro_0125|HCFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:14|usamicro_0126|KTCC|165|202503|202503|124|199306|202406|34.95|202.5|0|0|0.23|0.06|0.89|0.26|0.42|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2891104|2468000|0|141905000|30779034|0|162116|2.86|0|
2025-07-04 06:05:20|usamicro_0127|ASPU|52|202209|202209|0|201112|201112|7462.69|7462.69|0|0|1.55|0.05|3.97|0.12|-0|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4393932|1603500|0|17609800|0|0|0||0|
2025-07-04 06:05:23|usamicro_0128|RDVT|33|202503|202503|15|202109|202506|643.18|79.5|0|0|8.17|8.78|5.36|7.49|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21676533|34603000|0|676589700|710932768|0|7348824|50.96|0|
2025-07-04 06:05:26|usamicro_0129|FLL|126|202503|202503|101|199706|202209|65.27|39.86|0|0|2.38|0.46|1.98|4.51|1.47|15.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16725218|30708000|0|572701700|131670696|0|1470148|3.66|0|
2025-07-04 06:05:30|usamicro_0130|CSBR|99|202412|202412|76|200606|202506|236.58|18.09|0|0|3.18|1.9|603.22|20.12|-0.15|-0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3199893|3202000|0|104371300|109096576|0|258649|7.96|0|
2025-07-04 06:05:36|usamicro_0131|RESN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:37|usamicro_0132|GV|0||202409|10|202203|202409|2651.5|7.68|0|0|4.21|0.91|4.46|0.54|3.91|4.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|579863|213900|0|70477700|7158725|0|103642|1.75|0|
2025-07-04 06:05:39|usamicro_0133|ATOM|41|202503|202503|-173|202603|198200|0|0|0|0|642.36|1177.36|7.99|6.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20276826|24123000|0|133696100|157818560|0|2193268|5.14|0|
2025-07-04 06:05:41|usamicro_0134|PESI|135|202503|202503|100|199903|202403|49.42|396.33|0|0|1.12|2.83|2.02|3.22|0.33|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1939540|25745000|0|160754500|194117144|0|1396859|10.52|0|
2025-07-04 06:05:47|usamicro_0135|IEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:48|usamicro_0136|VISI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:49|usamicro_0137|HTGM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:05:50|usamicro_0138|NTRP|91|202501.906976744186|202501.906976744186|4|201109|201209|4.67|7.92|0|0|23.52|26.44|14.54|3.84|-1.18|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1718878|1062400|0|28515000|22743315|0|163259|3.69|0|
2025-07-04 06:05:54|usamicro_0139|SRTS|41|202503|202503|14|202112|202506|29.69|47.1|0|0|3.52|1.95|3.65|1.46|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16655684|19072000|0|58384000|77455950|0|369966|4.71|0|
2025-07-04 06:05:56|usamicro_0140|NTWK|106|202503|202503|80|200506|202506|43.91|183.75|0|0|3.3|0.53|1.89|0.97|0.14|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9798427|18774700|0|27052300|36416545|0|42404|3.11|0|
2025-07-04 06:06:02|usamicro_0141|YGYI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:03|usamicro_0142|PMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:04|usamicro_0143|LMB|42|202503|202503|39|201509|202506|44.66|50.92|0|0|0.47|3.21|105.58|10.25|0.55|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19421971|38090000|0|1622934700|1651390676|0|25766639|142.06|0|
2025-07-04 06:06:07|usamicro_0144|CERC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:08|usamicro_0145|CFBK|104|202503|202503|98|200012|202506|1584365.87|10.4|0|0|3.23|2.79|0.92|0.89|1.16|0.62|0|0|8.21|1.14|0|0|0|0|0|0|0|0|0|0|60882276|242079000|0|18554100|155248896|0|805242|23.97|0|
2025-07-04 06:06:12|usamicro_0146|ORMP|78|202501.3556771545828|202501.3556771545828|4|202309|202409|13.54|21.55|0|0|58|48.76|7.3|0.65|0.34|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|41606125|130644000|0|-36380300|0|0|0||0|
2025-07-04 06:06:16|usamicro_0147|MAMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:17|usamicro_0148|APT|101|202503|202503|98|200012|202506|19.6|12.84|0|0|1.22|0.9|2.01|0.85|0.09|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7565515|13352000|0|37600200|49692895|0|179269|4.69|0|
2025-07-04 06:06:22|usamicro_0149|EDUC|151|202412|202412|123|199309|202406|18.06|79.09|0|0|0.98|0.33|2.36|0.29|0.45|0.77|0|0|4.36|13.59|0|0|0|0|0|0|0|0|0|0|1590511|428400|0|42364000|0|0|0||0|
2025-07-04 06:06:27|usamicro_0150|INTT|113|202503|202503|109|199712|202503|27.83|30.7|0|0|1.01|0.7|1.76|0.91|0.08|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12775115|22048000|0|80352800|90962144|0|251905|7.28|0|
2025-07-04 06:06:32|usamicro_0151|ARTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:33|usamicro_0152|AWRE|115|202503|202503|81|199906|201909|90.93|47.5|0|0|10.3|2.42|3.06|1.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|41849432|24833000|0|14608100|39940614|0|77895|1.89|0|
2025-07-04 06:06:38|usamicro_0153|FRD|163|202503|202503|126|199312|202506|23.69|19.14|0|0|0.33|0.26|1.04|0.88|0.17|0.36|0|0|3.14|0.97|0|0|0|0|0|0|0|0|0|0|6246150|3686000|0|162004600|116903664|0|744183|16.56|0|
2025-07-04 06:06:43|usamicro_0154|SNFCA|157|202503|202503|126|199312|202506|25.58|9.95|0|0|0.76|0.69|1.27|0.68|0.51|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|113755941|178133900|0|181470400|243678165|0|1075197|9.85|0|
2025-07-04 06:06:49|usamicro_0155|PDEX|148|202503|202503|132|199206|202506|24.51|15.19|0|0|1.12|2.29|2.27|4.03|0.44|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2637231|9890000|0|150709000|142310040|0|2437774|43.64|0|
2025-07-04 06:06:54|usamicro_0156|SCX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:06:55|usamicro_0157|CRWS|162|202503|202503|161|198412|202503|13.26|15.38|0|0|0.57|0.34|1.48|0.77|0.8|0.47|0|0|3.37|11.15|0|0|0|0|0|0|0|0|0|0|2495979|521000|0|48309700|30328725|0|117884|2.87|0|
2025-07-04 06:07:01|usamicro_0158|ISEE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:02|usamicro_0159|CSPI|157|202500|202500|130|199206|202412|94.53|1535|0|0|0.91|2.17|1.28|2.67|0.09|0.01|0|0|3.76|0.93|0|0|0|0|0|0|0|0|0|0|14459511|29495000|0|89207600|126640920|0|751818|12.84|0|
2025-07-04 06:07:09|usamicro_0160|ARCT|52|202503|202503|4|202212|202312|16.13|8.5|0|0|28.61|2.76|5.39|1.56|0.36|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157746106|216948000|0|161739200|363692610|0|6323892|13.41|0|
2025-07-04 06:07:12|usamicro_0161|MNDO|101|202503|202503|95|200109|202506|17.49|7.82|0|0|2.66|1.36|1.84|1.35|0.08|0.21|0|0|14.25|16.06|0|0|0|0|0|0|0|0|0|0|17105455|14911000|0|12787200|27698168|0|53235|1.36|0|
2025-07-04 06:07:16|usamicro_0162|SKIS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:17|usamicro_0163|SMED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:18|usamicro_0164|CODA|68|202503|202503|57|201103|202506|21.03|27.4|0|0|2.65|4.08|2.79|1.65|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10175910|24462300|0|67644200|92331150|0|400165|8.22|0|
2025-07-04 06:07:23|usamicro_0165|SANW|65|202503|202503|55|201006|202403|76.04|1.75|0|0|1.38|0.09|1.22|0.18|0.62|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3798339|354500|0|25898900|11497736|0|32936|5.36|0|
2025-07-04 06:07:27|usamicro_0166|REED|85|202503|202503|1|201209|201212|5373.3|5108.29|0|0|1.26|0.62|21.77|9.43|0.81|2.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1119484|4862000|0|48653200|43102640|0|8350|0.95|0|
2025-07-04 06:07:30|usamicro_0167|ALYA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:31|usamicro_0168|BH A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:31|usamicro_0169|LTRX|103|202503|202503|76|200006|201906|222.62|38.85|0|0|1.36|0.67|2.61|1.3|0.1|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13066871|19999000|0|90525600|98002800|0|689322|2.52|0|
2025-07-04 06:07:35|usamicro_0170|RBKB|31|202503|202503|23|201812|202409|13.99|23.72|0|0|2.26|4.17|0.88|1.06|0.61|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|195264310|76387000|0|115710800|133026652|0|215154|11.99|0|
2025-07-04 06:07:38|usamicro_0171|ARKR|156|202503|202503|124|199209|202309|19.58|10.66|0|0|0.47|0.18|2.03|0.85|0.37|0.11|0|0|5.39|7.5|0|0|0|0|0|0|0|0|0|0|5773119|11124000|0|25017800|32454000|0|48963|9|0|
2025-07-04 06:07:43|usamicro_0172|OTEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:44|usamicro_0173|UWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:45|usamicro_0174|ORGS|63|202406|202406|4|201912|202012|3.27|6.17|0|0|8.68|9.62|28.63|1.31|0.26|-0.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9004198|204000|0|26890500|0|0|0||0|
2025-07-04 06:07:49|usamicro_0175|SPRT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:50|usamicro_0176|TRWH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:50|usamicro_0177|HNNA|94|202503|202503|91|200209|202506|18.56|9.16|0|0|3.22|2.52|2.16|0.94|0.57|0.42|0|0|3.25|4.37|0|0|0|0|0|0|0|0|0|0|16682935|67573000|0|61213300|93115776|0|104382|11.96|0|
2025-07-04 06:07:55|usamicro_0178|DVD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:07:56|usamicro_0179|RIBT|92|202403|202403|4|200609|200709|115.4|51.33|0|0|3.1|0|3.89|3.52|-1.21|-0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5468136|448000|0|3495000|1000|0|0|0.0001|0|
2025-07-04 06:08:00|usamicro_0180|FNJN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:01|usamicro_0181|OPNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:02|usamicro_0182|MRKR|101|202503|202503|7|201503|201612|5.12|6.93|0|0|0|0|18.02|1.12|-0.41|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9230686|13693200|0|2600100|17158644|0|260608|1.53|0|
2025-07-04 06:08:07|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.73|0.42|0|0|1.52|0.35|5.75|0.17|-5.16|0.46|0|0|2.55|2.44|0|0|0|0|0|0|0|0|0|0|20941019|93036000|0|-16802400|0|0|0||0|
2025-07-04 06:08:12|usamicro_0184|UONEK|105|202503|202503|85|200303|202406|38.22|8.82|0|0|1.68|0.07|2.11|0.18|7.36|3.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62803638|115084000|0|469113400|29200908|0|13930|0.637|0|
2025-07-04 06:08:17|usamicro_0185|RIOT|93|202503|202503|15|202106|202503|79.07|21.44|0|0|92.82|7.55|8.9|1.22|0.1|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|88536324|234746000|0|3766008000|3347761908|0|349570956|9.56|0|
2025-07-04 06:08:21|usamicro_0186|CTEK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:22|usamicro_0187|VRML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:23|usamicro_0188|PRVB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:24|usamicro_0189|CDTX|45|202503|202503|-173|202603|198200|0|0|0|0|5.12|33.8|4.26|4.29|0.2|-0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|72743500|168150000|0|866561600|980098896|0|25141016|46.84|0|
2025-07-04 06:08:27|usamicro_0190|NOVN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:28|usamicro_0191|BKTI|163|202503|202503|145|198903|202506|29.32|18.27|0|0|0.96|2.31|1.44|5.35|0.56|0.16|0|0|3.42|4.83|0|0|0|0|0|0|0|0|0|0|5194079|8920000|0|164216800|168928059|0|3343313|47.13|0|
2025-07-04 06:08:33|usamicro_0192|LONE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:34|usamicro_0193|BCRH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:35|usamicro_0194|CATB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:36|usamicro_0195|BLNK|72|202503|202503|29|201109|201812|3.07|1.13|0|0|90.65|0.81|1169.21|0.86|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28780634|42024000|0|46577700|96549254|0|3282938|0.9399|0|
2025-07-04 06:08:40|usamicro_0196|EEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:41|usamicro_0197|HSON|89|202503|202503|69|200612|202403|22.3|25.58|0|0|0.3|0.18|1.61|0.59|0.1|0.03|0|0|5.82|8.85|0|0|0|0|0|0|0|0|0|0|29755382|16553000|0|6717900|23270922|0|68877|8.46|0|
2025-07-04 06:08:46|usamicro_0198|GVP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:47|usamicro_0199|ARAV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:48|usamicro_0200|APEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:08:49|usamicro_0201|TLF|118|202503|202503|124|199406|202506|18.77|2.02|0|0|0.76|0.36|1.98|0.45|0.3|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6802020|23594000|0|2028900|26303934|0|61366|3.09|0|
2025-07-04 06:08:54|usamicro_0202|SRAX|49|202306|202306|3|201809|201906|11.28|23.3|0|0|3.98|0.11|10.03|55.77|0.33|-0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5014372|2624000|0|3833700|2060681|0|224|0.07|0|
2025-07-04 06:08:57|usamicro_0203|YCBD|36|202503|202503|3|202003|202012|6.6|5.88|0|0|8.78|0.02|2.21|12.23|0.17|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9119058|1765200|0|6319700|710544|0|100672|0.907|0|
2025-07-04 06:09:00|usamicro_0204|ELMD|64|202503|202503|60|201006|202506|33.58|27.41|0|0|1.85|3.2|2.31|4.18|0.16|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6214374|15237000|0|168502500|176489104|0|1509766|20.74|0|
2025-07-04 06:09:03|usamicro_0205|MTEX|105|202503|202503|101|199912|202503|19.51|6.64|0|0|0.44|0.16|3|2.31|0.04|0.38|0|0|3.8|9.38|0|0|0|0|0|0|0|0|0|0|24458125|9323000|0|11065300|17773415|0|110548|9.35|0|
2025-07-04 06:09:08|usamicro_0206|PRCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:09|usamicro_0207|STKS|64|202503|202503|37|201412|202403|21.44|37.74|0|0|0.93|0.16|5.66|3.22|1.2|1.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12785785|21421000|0|606362800|130692293|0|292167|4.21|0|
2025-07-04 06:09:12|usamicro_0208|CLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:13|usamicro_0209|OMEX|106|202500|202500|79|200403|202312|32.41|14.11|0|0|85.99|52.92|22.61|165.17|-0.59|-1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4130152|2459500|0|-6902900|35139969|0|2587950|1.205|0|
2025-07-04 06:09:19|usamicro_0210|BTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:21|usamicro_0211|LOAN|104|202503|202503|102|199912|202506|16.62|10.9|0|0|6.48|8.19|1.2|1.38|0.55|0.48|0|0|8.34|8.8|0|0|0|0|0|0|0|0|0|0|2675612|201400|0|80420600|62569689|0|73980|5.47|0|
2025-07-04 06:09:25|usamicro_0212|AUTO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:26|usamicro_0213|FLGT|39|202503|202503|11|202006|202303|44.52|6.51|0|0|4.6|2.04|2.61|0.53|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|216003676|320321000|0|271964100|597721920|0|5313733|19.52|0|
2025-07-04 06:09:28|usamicro_0214|AEHR|111|202412|202412|108|199803|202503|71.89|12.69|0|0|2.94|4.26|3.93|2.37|0.01|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13356838|29411000|0|236745300|0|0|0||0|
2025-07-04 06:09:33|usamicro_0215|ATXI|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|12.24|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7462606|3502000|0|-3914300|765656|0|1091|0.2405|0|
2025-07-04 06:09:36|usamicro_0216|RCMT|147|202500|202500|126|199312|202506|20.32|14.94|0|0|0.58|0.69|3.02|5.52|0.38|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5454725|5181000|0|204988400|194022224|0|1582258|25.84|0|
2025-07-04 06:09:43|usamicro_0217|DAIO|164|202503|202503|125|199212|202403|273.04|70.4|0|0|1.05|1.31|1.65|1.63|0.06|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9889266|10485000|0|18158100|28643070|0|108092|3.1|0|
2025-07-04 06:09:49|usamicro_0218|CIZN|98|202312|202312|96|200006|202406|14.69|23.44|0|0|2.91|1.27|1.37|1.09|0.64|0.42|0|0|4.35|4.3|0|0|0|0|0|0|0|0|0|0|231374587|272271000|0|-207483100|47182527|0|13508|8.37|0|
2025-07-04 06:09:54|usamicro_0219|KMPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:55|usamicro_0220|EVFM|46|202503|202503|-173|202603|198200|0|0|0|0|4.09|1.14|21.22|12.39|2.55|-0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25893787|221000|0|46540200|1065550|0|2885|0.0094|0|
2025-07-04 06:09:57|usamicro_0221|ZSAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:58|usamicro_0222|MTBC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:09:59|usamicro_0223|WTT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:00|usamicro_0224|EAST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:01|usamicro_0225|RMBL|42|202406|202406|1|202206|202209|5.57|5.47|0|0|0.83|0.06|5.61|1.06|4.58|5.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18861826|50100000|0|529473800|88073790|0|523403|2.49|0|
2025-07-04 06:10:05|usamicro_0226|ETTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:06|usamicro_0227|COCP|71|202503|202503|34|201006|201812|111.98|82.5|0|0|274.28|7.83|1406.06|2.16|-7.21|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12470736|6921000|0|8848400|16176342|0|38992|1.59|0|
2025-07-04 06:10:09|usamicro_0228|EYEN|34|202503|202503|-173|202603|198200|0|0|0|0|430.97|191.02|8.07|3.39|0.69|-1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15893747|3935000|0|32074200|25531110|0|74310097|9.02|0|
2025-07-04 06:10:11|usamicro_0229|RNGR|33|202503|202503|25|201903|202506|17.72|13.78|0|0|0.42|0.49|1.07|1|0.26|0|0|0|1.24|1.81|0|0|0|0|0|0|0|0|0|0|8255882|40300000|0|232602000|272901953|0|2723202|12.13|0|
2025-07-04 06:10:14|usamicro_0230|ALJJ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:15|usamicro_0231|MRBK|35|202503|202503|31|201709|202506|11.55|8.37|0|0|1.36|1.17|1.04|0.77|0.92|1.09|0|0|2.89|4.21|0|0|0|0|0|0|0|0|0|0|136360576|216570000|0|106850400|134069364|0|431894|11.88|0|
2025-07-04 06:10:17|usamicro_0232|LUB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:18|usamicro_0233|NTIP|109|202503|202503|48|201009|202209|18.29|18.75|0|0|16.91|3.6|5.1|0.7|-0.09|0.01|0|0|4.31|8.62|0|0|0|0|0|0|0|0|0|0|22499794|39193000|0|-12690900|27916162|0|12963|1.22|0|
2025-07-04 06:10:23|usamicro_0234|ETON|30|202503|202503|3|202309|202406|65.38|82.25|0|0|42.86|7.41|14.06|14.91|0.71|1.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16544517|17420000|0|388285200|375713175|0|6295855|14.01|0|
2025-07-04 06:10:25|usamicro_0235|LAZY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:26|usamicro_0236|DLHC|136|202503|202503|127|199309|202506|35.72|14.66|0|0|0.42|0.22|2.89|0.74|0.43|1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2824379|196000|0|231128200|84017160|0|519506|5.84|0|
2025-07-04 06:10:32|usamicro_0237|BWEN|94|202503|202503|70|200709|202503|93.14|27.74|0|0|10.48|0.28|3.01|0.72|0.11|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8224588|1204000|0|53411900|42315295|0|240387|1.87|0|
2025-07-04 06:10:37|usamicro_0238|INOD|126|202503|202503|126|199312|202506|92.35|45.17|0|0|1.54|7.32|3.55|19.48|0.04|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14211899|56556000|0|1414120700|1625978900|0|132104049|51.22|0|
2025-07-04 06:10:42|usamicro_0239|CFRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:43|usamicro_0240|PANL|47|202503|202503|44|201406|202506|22.64|14.56|0|0|0.38|0.45|217.43|0.77|0.79|0.3|0|0|4.52|7.07|0|0|0|0|0|0|0|0|0|0|51726270|63948700|0|432569600|324826920|0|1523649|4.95|0|
2025-07-04 06:10:46|usamicro_0241|PRTS|85|202503|202503|46|200612|201806|111.51|2.59|0|0|0.57|0.08|3.81|0.63|0.32|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20256026|38532000|0|7666000|43062110|0|340648|0.79|0|
2025-07-04 06:10:50|usamicro_0242|LPTH|119|202503|202503|33|201303|202106|78.76|749.85|0|0|14.78|3.78|4.25|8.4|0.18|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5653895|6478900|0|130528900|132112288|0|558535|3.08|0|
2025-07-04 06:10:56|usamicro_0243|SITO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:57|usamicro_0244|CLBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:58|usamicro_0245|PIH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:10:59|usamicro_0246|PRPH|111|202503|202503|102|199712|202306|68.21|22.55|0|0|2.42|2.12|2.86|0.92|0.29|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11945314|88000|0|18735400|16255072|0|1474623|0.3913|0|
2025-07-04 06:11:05|usamicro_0247|SLNO|49|202503|202503|-173|202603|198200|0|0|0|0|401.43|4588.46|6.53|18.26|-0.3|-0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46192146|289950000|0|4001540600|4084559675|0|66063832|84.17|0|
2025-07-04 06:11:08|usamicro_0248|AGRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:09|usamicro_0249|JCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:10|usamicro_0250|VICL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:11|usamicro_0251|UFAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:11|usamicro_0252|ALPN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:12|usamicro_0253|ISDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:13|usamicro_0254|STRM|121|202503|202503|49|200009|201212|132.12|34.54|0|0|2.25|1.15|4.93|2.05|0.65|1.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5144806|1449000|0|35160900|22485320|0|756602|5.2|0|
2025-07-04 06:11:18|usamicro_0255|GTIM|135|202503|202503|124|199406|202506|81.48|17.6|0|0|0.63|0.13|2.14|0.6|0.44|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3037664|2712000|0|19526800|18692056|0|22408|1.765|0|
2025-07-04 06:11:24|usamicro_0256|AZRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:25|usamicro_0257|AIRI|94|202503|202503|69|200509|202212|41.78|10.96|0|0|0.48|0.22|1.46|0.83|0.98|1.61|0|0|5.86|12.93|0|0|0|0|0|0|0|0|0|0|661467|285000|0|37052400|12412176|0|121183|3.36|0|
2025-07-04 06:11:29|usamicro_0258|MBRX|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.71|105.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|24324168|7716000|0|-3428300|4410606|0|719945|0.3122|0|
2025-07-04 06:11:32|usamicro_0259|VTSI|101|202503|202503|82|200412|202506|18.78|56.58|0|0|3.16|2.69|5.97|1.63|-0.2|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4454310|17612600|0|58477900|79609614|0|923600|7.07|0|
2025-07-04 06:11:37|usamicro_0260|WSTL|107|202409|202409|88|200303|202503|61.46|18.33|0|0|2.23|1.04|3.09|1.2|0.22|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|41290000|18955000|0|20275600|41117813|0|134362|3.595|0|
2025-07-04 06:11:42|usamicro_0261|IMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:44|usamicro_0262|MHH|72|202503|202503|67|200809|202506|17.04|37.39|0|0|0.45|0.4|2.27|0.91|0.56|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5660000|24665000|0|54510800|79175758|0|122049|6.73|0|
2025-07-04 06:11:47|usamicro_0263|CNAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:48|usamicro_0264|SPHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:49|usamicro_0265|MSN|132|202503|202503|119|199412|202409|24.49|25.06|0|0|0.79|0.66|1.59|0.47|0.71|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23477992|16054000|0|-4324800|7162935|0|5301|0.3404|0|
2025-07-04 06:11:55|usamicro_0266|RNN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:56|usamicro_0267|CNFR|45|202503|202503|39|201509|202506|18.88|0.37|0|0|0.36|0.14|0.8|0.38|0.71|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119731357|100570000|0|-79162400|9646313|0|5851|0.7892|0|
2025-07-04 06:11:58|usamicro_0268|JASN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:11:59|usamicro_0269|VIVE|128|202209|202209|78|199512|201506|60.66|0.88|0|0|86.31|0|6.73|0|-0.26|4.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7922107|5907000|0|-268300|1070|0|0|0.0001|0|
2025-07-04 06:12:05|usamicro_0270|CLRO|134|202503|202503|137|198909|202312|28.84|1.29|0|0|1.57|0.93|1.79|0.52|0.35|0.03|0|0|4.18|23.73|0|0|0|0|0|0|0|0|0|0|10590089|961000|0|9003200|9964175|0|280736|5.75|0|
2025-07-04 06:12:11|usamicro_0271|BSQR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:12|usamicro_0272|TST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:13|usamicro_0273|OBLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:14|usamicro_0274|FUV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:15|usamicro_0275|POLA|39|202503|202503|12|201612|201912|1271.8|31.54|0|0|2.78|0.31|2.6|0.59|0.19|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4780284|68000|0|9418300|4244686|0|12412|1.6901|0|
2025-07-04 06:12:18|usamicro_0276|CLIR|59|202503|202503|-173|202603|198200|0|0|0|0|18.76|10.24|29.8|2.6|0.03|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8086971|12866000|0|18451200|31317202|0|34590|0.5974|0|
2025-07-04 06:12:21|usamicro_0277|ENSV|100|202406|202406|85|200006|202109|21.18|2.06|0|0|4.47|0.02|3.27|0.51|2.46|2.9|0|0|1.59|1.58|0|0|0|0|0|0|0|0|0|0|1998238|332000|0|5388300|782920|0|1784|0.021|0|
2025-07-04 06:12:25|usamicro_0278|CVV|105|202503|202503|95|199912|202309|49.5|95|0|0|1.59|0.64|1.53|0.75|0.29|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7752469|10219000|0|9434700|20507764|0|101983|2.98|0|
2025-07-04 06:12:30|usamicro_0279|WHLR|58|202503|202503|-173|202603|198200|0|0|0|0|10.17|0|0|0|6.47|8.81|0|0|16.19|33.49|0|0|0|0|0|0|0|0|0|0|13207904|19233000|0|620158900|282912|0|6985961|3.36|0|
2025-07-04 06:12:33|usamicro_0280|FTNW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:34|usamicro_0281|LEU|106|202503|202503|104|199906|202506|6.01|30.08|0|0|0.45|6.78|1.96|15.31|0.25|2.14|0|0|8.25|5.62|0|0|0|0|0|0|0|0|0|0|177223585|653000000|0|3080020900|3120654480|0|282822184|183.18|0|
2025-07-04 06:12:39|usamicro_0282|BHTG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:40|usamicro_0283|BMRA|153|202412|202412|77|199403|201306|17.95|15|0|0|2.14|1.17|2.75|1.4|0.49|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1790925|3058000|0|4706700|0|0|0||0|
2025-07-04 06:12:47|usamicro_0284|SAVA|101|202503|202503|33|200609|201412|26.57|4.08|0|0|11.51|2.1|4.47|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|100756489|117328000|0|-21195300|96132721|0|2265102|1.99|0|
2025-07-04 06:12:52|usamicro_0285|OBCI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:54|usamicro_0286|ZDGE|43|202503|202503|28|201603|202303|23.31|4.4|0|0|3.06|1.88|2.88|1.89|0.03|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11234725|20433000|0|34367200|54461088|0|1181847|3.96|0|
2025-07-04 06:12:56|usamicro_0287|SDPI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:58|usamicro_0288|RMED|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:12:59|usamicro_0289|APDN|101|202503|202503|4|200903|201003|6.4|3.14|0|0|18.88|0.06|6.63|0.24|-0.74|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3385797|6823300|0|-4588600|2343285|0|513714|4.515|0|
2025-07-04 06:13:03|usamicro_0290|EMAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:04|usamicro_0291|PZG|46|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.59|1.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3245172|2139500|0|52367100|42574492|0|241106|0.6007|0|
2025-07-04 06:13:07|usamicro_0292|BLPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:08|usamicro_0293|ONCS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:10|usamicro_0294|NXTD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:11|usamicro_0295|AMTX|80|202500|202500|3|201403|201412|23.04|14.23|0|0|0.72|0.62|53.24|249.88|-1.7|-1.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1725589|499000|0|481690400|165368520|0|3547643|3.06|0|
2025-07-04 06:13:16|usamicro_0296|LPTX|49|202503|202503|-173|202603|198200|0|0|0|0|62.5|7.1|3.05|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45365955|32713000|0|-21105800|10840573|0|563652|0.2616|0|
2025-07-04 06:13:19|usamicro_0297|APVO|41|202503|202503|23|201709|202306|29.96|0.39|0|0|107449.3|0.01|17597.02|0.34|1.75|-0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32844921|2139000|0|196500|252234|0|16007766|3.46|0|
2025-07-04 06:13:22|usamicro_0298|DRAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:23|usamicro_0299|SAUC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:24|usamicro_0300|NVLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:25|usamicro_0301|NHLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:27|usamicro_0302|BIOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:28|usamicro_0303|XTNT|67|202503|202503|1|202309|202312|111.5|113|0|0|2.04|0.71|20.4|2.02|-5.16|0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5553811|5032000|0|117005600|102781746|0|57477|0.739|0|
2025-07-04 06:13:31|usamicro_0304|ASV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:32|usamicro_0305|TCON|43|202406|202406|-173|202603|198200|0|0|0|0|15.97|5.72|4.48|14.66|0.26|-1.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29600634|6270000|0|-6160300|109725|0|0|0.0322|0|
2025-07-04 06:13:36|usamicro_0306|TRMT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:36|usamicro_0307|NVFY|62|202503|202503|34|201106|201912|31.82|4.86|0|0|0.61|0.81|7.49|2.83|0.13|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3532656|147300|0|19429500|18918144|0|110979|1.38|0|
2025-07-04 06:13:40|usamicro_0308|DMAC|81|202503|202503|-173|202603|198200|0|0|0|0|120.68|101.92|169.58|4.71|-0.84|-0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12223663|36320000|0|133069800|154722795|0|450407|3.61|0|
2025-07-04 06:13:43|usamicro_0309|NETE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:44|usamicro_0310|HYRE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:45|usamicro_0311|ADXS|19|202312|202312|-173|202603|198200|0|0|0|0|59.11|3.02|6.68|4.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26748063|4882000|0|8383000|1418377|0|18|0.0333|0|
2025-07-04 06:13:49|usamicro_0312|VTVT|45|202503|202503|-173|202603|198200|0|0|0|0|85.88|13.16|3.55|4.96|-0.18|-0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22511286|31059000|0|11269800|41274340|0|71412|15.8|0|
2025-07-04 06:13:52|usamicro_0313|SYPR|124|202503|202503|111|199412|202209|68.48|185|0|0|0.33|0.37|1.58|2.37|0.57|0.72|0|0|2.82|6.72|0|0|0|0|0|0|0|0|0|0|11748691|6624000|0|52160800|50923925|0|112396|2.21|0|
2025-07-04 06:13:56|usamicro_0314|PIXY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:13:57|usamicro_0315|XELB|94|202503|202503|39|201003|201912|29.95|18.75|0|0|1.45|0.56|1.29|0.15|0.86|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3576123|298000|0|10673600|4438518|0|198585|1.86|0|
2025-07-04 06:14:02|usamicro_0316|GNPX|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|8.33|1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14435644|3468300|0|3486900|5386409|0|674759|0.223|0|
2025-07-04 06:14:04|usamicro_0317|HAIR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:05|usamicro_0318|AXR|163|202412|202412|130|199212|202506|34.24|9.12|0|0|1.39|2.03|0.91|0.92|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18720809|36936000|0|77988200|116217052|0|340729|21.98|0|
2025-07-04 06:14:11|usamicro_0319|MYO|36|202503|202503|-173|202603|198200|0|0|0|0|7.44|2.38|5.37|3.92|0.38|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10556152|21524300|0|63385900|81273680|0|1448103|2.36|0|
2025-07-04 06:14:13|usamicro_0320|LIFE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:15|usamicro_0321|AQB|39|202503|202503|-173|202603|198200|0|0|0|0|475.73|4.62|4.66|0.19|0.1|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39787691|1366300|0|2898100|3171747|0|166992|0.8197|0|
2025-07-04 06:14:17|usamicro_0322|EVOK|53|202503|202503|-173|202603|198200|0|0|0|0|4.58|0.4|7.16|0.71|0.99|0.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10063060|12624100|0|-3503700|4120404|0|46900|2.76|0|
2025-07-04 06:14:20|usamicro_0323|NVUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:21|usamicro_0324|HLTH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:22|usamicro_0325|EVOL|99|202209|202209|92|200003|202303|26.75|0.99|0|0|1.97|0.86|3.41|0.17|0.4|0.05|0|0|4.62|9.17|0|0|0|0|0|0|0|0|0|0|11198633|28727000|0|-23712600|5014430|0|113|0.47|0|
2025-07-04 06:14:27|usamicro_0326|JRSH|38|202503|202503|22|201803|202309|14.4|33.72|0|0|0.64|0.28|1.11|0.69|0.03|0.07|0|0|4.44|5.9|0|0|0|0|0|0|0|0|0|0|17940409|13346800|0|34271100|43052661|0|516418|3.39|0|
2025-07-04 06:14:29|usamicro_0327|MOTS|31|202403|202403|-173|202603|198200|0|0|0|0|400.85|0|3.61|0|0.39|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16276929|4944000|0|-2641100|1917|0|0|0.0003|0|
2025-07-04 06:14:31|usamicro_0328|FAT|35|202503|202503|5|201709|201812|210.46|161.38|0|0|4.25|0.07|10.71|12.89|-4.89|-2.56|0|0|9.08|23.53|0|0|0|0|0|0|0|0|0|0|19470862|12150000|0|1288791400|41703012|0|150662|2.34|0|
2025-07-04 06:14:34|usamicro_0329|GEMP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:35|usamicro_0330|DRIO|53|202503|202503|-173|202603|198200|0|0|0|0|5.36|0.99|4.46|0.43|0.38|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20188410|27854000|0|32895700|28613422|0|112707|0.67|0|
2025-07-04 06:14:38|usamicro_0331|CBLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:39|usamicro_0332|GNMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:39|usamicro_0333|HSGX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:40|usamicro_0334|PDSB|43|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.17|3.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59761678|39978700|0|52009700|72713440|0|1217635|1.6|0|
2025-07-04 06:14:43|usamicro_0335|ALRN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:44|usamicro_0336|DLPN|77|202503|202503|1|201806|201809|28.55|22.1|0|0|4.79|0.26|280.93|1.39|-0.12|2.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2889930|7085300|0|28859300|12843315|0|37097|1.15|0|
2025-07-04 06:14:47|usamicro_0337|PRTO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:48|usamicro_0338|CAPR|97|202503|202503|2|201806|201812|182.6|123.37|0|0|44.97|16.11|51.46|3.31|5.13|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|17170422|144777400|0|278019800|422511325|0|29796169|9.25|0|
2025-07-04 06:14:52|usamicro_0339|TWMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:53|usamicro_0340|PLXP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:54|usamicro_0341|RWLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:55|usamicro_0342|YOGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:56|usamicro_0343|WISA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:14:57|usamicro_0344|SES|19|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.55|1.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|296539438|239762000|0|100494400|338399117|0|10137485|0.9275|0|
2025-07-04 06:14:59|usamicro_0345|BOXL|42|202503|202503|-173|202603|198200|0|0|0|0|0.62|0.03|3|0.59|1.59|-2.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7066271|8077000|0|35488800|3951702|0|34727|1.77|0|
2025-07-04 06:15:02|usamicro_0346|VLRX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:15:03|usamicro_0347|VXRT|159|202503|202503|84|199003|201103|46.6|582|0|0|31.9|2.56|2.73|2.26|0.73|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56142128|41938000|0|61218800|103156796|0|3133979|0.452|0|
2025-07-04 06:15:08|usamicro_0348|VVPR|6|201606|202409|2|201612|201706|8.98|7.89|0|0|20.47|300.82|137.86|12.21|20.7|-0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3037609|26000|0|64185000|35180819|0|7198963|4.605|0|
2025-07-04 06:15:11|usamicro_0349|IFMK|25|202012|202012|4|201612|201712|272.31|371.03|0|0|0.3|0|7.62|0|-1.5|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1364808|4854700|0|27141500|9627|0|0|0.0001|0|
2025-07-04 06:15:14|usamicro_0350|NBY|81|202503|202503|3|200912|201009|60.72|84.45|0|0|5.22|0.05|7.7|0.55|0.07|-4.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8610707|8467000|0|-4781400|3373396|0|15749|0.58|0|
2025-07-04 06:15:17|usamicro_0351|SLS|74|202503|202503|-173|202603|198200|0|0|0|0|61.46|50.17|7.59|6.36|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18142694|28397000|0|148209200|199062459|0|6101341|2.19|0|
2025-07-04 06:15:21|usamicro_0352|CETX|72|202503|202503|37|200903|201806|7.56|7.53|0|0|0.21|0.01|2.92|0.28|7.23|3.38|0|0|0.65|0.68|0|0|0|0|0|0|0|0|0|0|4438312|4553000|0|19216400|1802446|0|1281937|1.01|0|
2025-07-04 06:15:25|usamicro_0353|OGI|54|202501.4084249084249|202501.4084249084249|37|201512|202503|213.6|40.26|0|0|16.52|0.87|2.59|0.55|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40653344|9820400|0|140114400|0|0|0||0|
2025-07-04 06:15:28|adr_usa_0002|ZNH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:15:29|adr_usa_0005|YY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:15:30|adr_usa_0006|YPF|125|202503|202503|122|199412|202506|15.8|8.65|0|0|1.24|0.7|1.48|1.17|0.59|0.82|0|0|7.47|3.93|0|0|0|0|0|0|0|0|0|0|799670460|1230000000|0|22209087900|12369687560|0|54790475|31.45|0|
2025-07-04 06:15:35|adr_usa_0010|XTLB|83|202412|202412|52|200912|202212|9.28|10.45|0|0|417.62|26.76|10.92|2.12|0.03|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5244611|1143000|0|10541200|10047846|0|56229|1.14|0|
2025-07-04 06:15:39|adr_usa_0013|XNET|51|202503|202503|15|202106|202503|34.67|287.1|0|0|1.76|0.84|0.89|0.87|0.07|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|309162083|274572000|0|27932000|275060961|0|4508344|4.41|0|
2025-07-04 06:15:42|adr_usa_0014|XIN|64|202012|202412|4|202312|202412|0.43|0.39|0|0|0.05|0.02|0.61|0.64|-8.77|-17.32|0|0|7.07|10.61|0|0|0|0|0|0|0|0|0|0|460408006|97550200|0|1878296700|8701235|0|13270|1.55|0|
2025-07-04 06:15:48|adr_usa_0016|WUBA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:15:49|adr_usa_0018|WNS|84|202503|202503|76|200606|202506|45.51|15.68|0|0|2.48|1.93|3.99|2.87|0.28|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141395500|263815000|0|2524251300|2543431478|0|40703583|58.34|0|
2025-07-04 06:15:55|adr_usa_0019|WIT|100|202503|202503|97|200103|202506|170.66|20.76|0|0|31.18|3.06|54.34|3.32|0.17|0.2|0|0|1.01|2.3|0|0|0|0|0|0|0|0|0|0|2777523117|6223972700|0|27836992200|32144166989|0|13850511|3.07|0|
2025-07-04 06:15:59|adr_usa_0020|WF|29|202503|202503|26|201812|202506|4.24|6.11|0|0|0.95|1.31|0.36|0.52|2.49|2.35|0|0|7.26|5.77|0|0|0|0|0|0|0|0|0|0|39433399381|46661023400|0|20479465900|11381237154|0|2676663|46.06|0|
2025-07-04 06:16:04|adr_usa_0021|WBK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:16:05|adr_usa_0022|WBAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:16:06|adr_usa_0023|WB|49|202503|202503|39|201509|202506|49.39|7.01|0|0|8.54|1.49|6.36|0.7|0.68|0.54|0|0|9.24|8.48|0|0|0|0|0|0|0|0|0|0|1830226043|2083819000|0|2256800200|2401736193|0|12654345|9.81|0|
2025-07-04 06:16:09|adr_usa_0024|VOD|90|200809|202503|60|201003|202503|220.43|9.16|0|0|1.02|0.68|1.79|0.46|0.74|0.8|0|0|4.37|4.65|0|0|0|0|0|0|0|0|0|0|9721292428|16768538700|0|56388276600|26137147400|0|179534457|10.66|0|
2025-07-04 06:16:15|adr_usa_0025|VNET|61|202503|202503|27|201203|201812|126.16|9.08|0|0|2.24|1.37|2.01|1.85|0.9|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|348605453|546742900|0|3531373400|1570541856|0|28084349|5.84|0|
2025-07-04 06:16:18|adr_usa_0026|VLRS|53|202503|202503|46|201309|202503|70.04|1.46|0|0|0.82|0.18|5.36|1.61|0.93|2.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|445119092|862000000|0|412314600|508314586|0|4225312|4.42|0|
2025-07-04 06:16:21|adr_usa_0027|VJET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:16:22|adr_usa_0028|VIV|99|202412|202412|102|199912|202506|13.97|17.82|0|0|1.65|1.75|149.91|1.58|20|0.08|0|0|7.4|3.41|0|0|0|0|0|0|0|0|0|0|1123673925|1082546100|0|17678131600|18544181640|0|31728759|11.4|0|
2025-07-04 06:16:27|adr_usa_0030|VIPS|57|202503|202503|49|201303|202506|47.02|7.81|0|0|1.27|0.54|8.59|1.4|0.48|0.11|0|0|3.09|3.19|0|0|0|0|0|0|0|0|0|0|1657744981|3932077500|0|4638182200|7738695999|0|55517373|15.03|0|
2025-07-04 06:16:31|adr_usa_0035|VALE|93|202503|202503|90|200212|202506|20.77|6.57|0|0|2.47|1.04|2.6|1.1|0.56|0.5|0|0|3.86|4.08|0|0|0|0|0|0|0|0|0|0|6007595474|3998000000|0|54237452700|41449842148|0|359746892|9.71|0|
2025-07-04 06:16:36|adr_usa_0036|UN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:16:38|adr_usa_0037|UMC|101|202503|202503|98|200012|202506|427.54|14.21|0|0|2.67|2.68|1.23|1.68|0.21|0.13|0|0|4.37|6.22|0|0|0|0|0|0|0|0|0|0|2827427387|3518461600|0|17841684700|20544888000|0|78297314|8.18|0|
2025-07-04 06:16:43|adr_usa_0038|UL|107|201012|202412|54|201112|202506|20.26|25.37|0|0|2.18|2.4|6.1|7.21|1.29|1.46|0|0|2.28|3.17|0|0|0|0|0|0|0|0|0|0|4237006111|7938508500|0|175058236800|149975296962|0|126934672|61.17|0|
2025-07-04 06:16:49|adr_usa_0039|UGP|96|202503|202503|98|200012|202506|22.98|8.67|0|0|0.49|0.14|4.61|1.29|1.02|0.89|0|0|4.57|3.87|0|0|0|0|0|0|0|0|0|0|1035229959|475155500|0|5398162000|3526871824|0|7085780|3.28|0|
2025-07-04 06:16:54|adr_usa_0040|UBS|101|202503|202503|43|201409|202506|15.2|21.23|0|0|2|2.34|1.05|1.17|4.67|3.8|0|0|3.19|1.4|0|0|0|0|0|0|0|0|0|0|149844285122|237043000000|0|197115743200|102168743215|0|99760266|32.05|0|
2025-07-04 06:16:57|adr_usa_0042|TX|81|202503|202503|76|200512|202412|56.69|70.2|0|0|0.62|0.34|0.96|0.48|0.38|0.2|0|0|4.98|9.02|0|0|0|0|0|0|0|0|0|0|1439636190|3755393000|0|9055571900|5908861770|0|5105341|30.1|0|
2025-07-04 06:17:01|adr_usa_0043|TV|125|202503|202503|120|199412|202412|105.77|0.09|0|0|11.51|0.37|15.66|0.23|1.02|0.95|0|0|1.6|4.14|0|0|0|0|0|0|0|0|0|0|1942187025|2135388100|0|4408228000|1179677664|0|4421551|2.19|0|
2025-07-04 06:17:07|adr_usa_0044|TTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:17:09|adr_usa_0045|TSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:17:10|adr_usa_0046|TSM|113|202503|202503|110|199712|202506|26.42|28.31|0|0|8.34|11.23|5.55|7.91|0.15|0.22|0|0|3.26|1.22|0|0|0|0|0|0|0|0|0|0|17567485597|83169888800|0|1034300530400|1174700939434|0|2471082439|226.49|0|
2025-07-04 06:17:14|adr_usa_0048|TS|89|202503|202503|86|200312|202506|38.26|11.14|0|0|2.39|1.69|2.13|1.14|0.19|0.02|0|0|2.65|4.55|0|0|0|0|0|0|0|0|0|0|1655949831|3351969000|0|16367755800|19135110750|0|54487901|35.7|0|
2025-07-04 06:17:18|adr_usa_0049|TRIB|121|202409|202409|97|199709|202112|17.48|31.54|0|0|1.99|0.14|3.28|6.95|-12.18|-2.5|0|0|1.17|1.96|0|0|0|0|0|0|0|0|0|0|25668695|5167000|0|95525300|13415040|0|1166732|0.72|0|
2025-07-04 06:17:25|adr_usa_0050|TOUR|47|202503|202503|7|202309|202506|19.33|12.56|0|0|2.1|1.34|1.51|0.67|0.07|0.18|0|0|4.24|4.56|0|0|0|0|0|0|0|0|0|0|336399668|143739500|0|-58838500|95609789|0|144941|0.8168|0|
2025-07-04 06:17:28|adr_usa_0051|TOT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:17:29|adr_usa_0052|TM|146|202503|202503|129|199303|202506|21.66|7.33|0|0|0.8|0.72|1.45|0.94|1.01|1.07|0|0|1.87|3.53|0|0|0|0|0|0|0|0|0|0|40538786346|106381083300|0|380184854300|224501341878|0|72505434|172.26|0|
2025-07-04 06:17:34|adr_usa_0053|TLK|117|202503|202503|114|199612|202506|15.93|10.92|0|0|2.82|1.71|7.07|1.79|0.55|0.31|0|0|4.61|8.09|0|0|0|0|0|0|0|0|0|0|1219143024|2142480000|0|17816132500|16781140068|0|9956046|16.94|0|
2025-07-04 06:17:39|adr_usa_0054|TKC|101|202503|202503|98|200012|202506|22.1|7.32|0|0|1.95|0.98|2.79|0.91|0.67|0.69|0|0|6.06|3.77|0|0|0|0|0|0|0|0|0|0|1895517617|2998737100|0|5820465400|5019348096|0|5388958|5.76|0|
2025-07-04 06:17:43|adr_usa_0055|TIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:17:44|adr_usa_0056|TI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:17:45|adr_usa_0057|TGS|108|202503|202503|106|199812|202506|21.79|10.33|0|0|1.57|3.25|2.19|1.74|0.97|0.23|0|0|11.73|25.09|0|0|0|0|0|0|0|0|0|0|220807864|896493100|0|3797141700|3899301980|0|9144953|25.9|0|
2025-07-04 06:17:50|adr_usa_0058|TEVA|159|202503|202503|117|199212|202203|103.91|24.68|0|0|3.74|1.15|5.41|3.07|1.06|2.66|0|0|1.41|3.95|0|0|0|0|0|0|0|0|0|0|1533632525|1697000000|0|34182016600|19223047924|0|181105696|16.76|0|
2025-07-04 06:17:56|adr_usa_0059|TEO|108|202503|202503|106|199812|202506|22.31|31.12|0|0|0.9|0.84|2.42|0.68|2.72|0.68|0|0|7.58|7.46|0|0|0|0|0|0|0|0|0|0|444748924|486677500|0|7407654600|3803413008|0|1737335|8.83|0|
2025-07-04 06:18:01|adr_usa_0060|TEF|149|202503|202503|116|199412|202312|26.42|12.97|0|0|1.46|0.71|2.82|1.39|2.24|1.9|0|0|6.01|6.23|0|0|0|0|0|0|0|0|0|0|7300441521|10986731800|0|22349234000|29514389964|0|3114231|5.23|0|
2025-07-04 06:18:07|adr_usa_0061|TEDU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:18:08|adr_usa_0066|STM|121|202503|202503|118|199512|202506|39.88|20.39|0|0|2.24|2.27|2.61|1.52|0.28|0.16|0|0|1.94|1.19|0|0|0|0|0|0|0|0|0|0|2525612453|5959000000|0|24145906200|27209648559|0|214649370|30.41|0|
2025-07-04 06:18:12|adr_usa_0068|SSLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:18:14|adr_usa_0069|SSL|60|200812|202306|56|201006|202406|15.19|26.71|0|0|1.09|0.2|1.8|0.37|0.42|0.82|0|0|4.5|13.83|0|0|0|0|0|0|0|0|0|0|1502828798|2468678400|0|3410674100|2812533516|0|6059102|4.42|0|
2025-07-04 06:18:20|adr_usa_0070|SQNS|61|202503|202503|57|201103|202506|4045.45|6.35|0|0|3.06|1.16|13.03|0.66|-0.49|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22054879|45948000|0|6199400|42614392|0|1094033|1.67|0|
2025-07-04 06:18:24|adr_usa_0071|SQM|125|202503|202503|122|199412|202506|27.84|16.09|0|0|4.01|2.04|3.92|1.74|0.6|0.88|0|0|3.26|4.79|0|0|0|0|0|0|0|0|0|0|865936667|2353717000|0|11491465600|10074445206|0|38827480|35.27|0|
2025-07-04 06:18:28|adr_usa_0073|SOL|75|202503|202503|64|200712|202312|49.66|58.56|0|0|1.42|1.13|1.28|0.32|2.78|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|113573922|52885000|0|120785600|95971392|0|512225|1.87|0|
2025-07-04 06:18:32|adr_usa_0074|SNY|90|202503|202503|89|200303|202506|19.89|17.07|0|0|2.96|2.46|2.2|1.46|0.25|0.26|0|0|4.1|4.53|0|0|0|0|0|0|0|0|0|0|7211335952|8648899000|0|130841511100|117877390106|0|112549733|48.37|0|
2025-07-04 06:18:36|adr_usa_0075|SNP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:18:37|adr_usa_0076|SNN|64|201412|202412|38|201512|202506|32.99|31.76|0|0|3|2.25|8.88|2.39|0.47|0.59|0|0|1.74|2.51|0|0|0|0|0|0|0|0|0|0|254332244|619000000|0|15543139700|13377465657|0|24383337|30.63|0|
2025-07-04 06:18:41|adr_usa_0077|SNE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:18:42|adr_usa_0078|SMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.02|2.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20730|44.33|0|
2025-07-04 06:18:44|adr_usa_0079|SMFG|70|202503|202503|67|200809|202506|9.16|12.77|0|0|1.6|2.97|0.69|1|2.57|2.21|0|0|3.5|2.75|0|0|0|0|0|0|0|0|0|0|382886617688|505171866200|0|-189170136100|97882871592|0|26126221|15.17|0|
2025-07-04 06:18:48|adr_usa_0080|SKM|108|202503|202503|106|199812|202506|15.03|9.76|0|0|1.39|0.67|1.08|1.11|0.57|0.77|0|0|3.49|6.24|0|0|0|0|0|0|0|0|0|0|1606981706|1735259400|0|13341842900|8956569650|0|11910576|23.35|0|
2025-07-04 06:18:52|adr_usa_0081|SIMO|81|202503|202503|78|200512|202506|18.21|27.14|0|0|2.91|3.13|2.88|3.18|0.03|0.01|0|0|2.45|2.66|0|0|0|0|0|0|0|0|0|0|194001789|275140000|0|2279414700|2554554729|0|36753830|75.17|0|
2025-07-04 06:18:56|adr_usa_0082|SIM|125|202503|202503|116|199606|202506|14.57|9.72|0|0|1.3|2.43|1.32|1.33|0.14|0|0|0|8.27|5.69|0|0|0|0|0|0|0|0|0|0|466429741|1462410400|0|2569958800|4149044100|0|25167|27|0|
2025-07-04 06:19:01|adr_usa_0083|SIFY|100|202503|202503|74|200606|202412|1526.2|163.38|0|0|87.39|0.61|7.62|1.31|0.61|1.77|0|0|1.56|2.22|0|0|0|0|0|0|0|0|0|0|32591854|73700400|0|651883500|332088336|0|253597|4.59|0|
2025-07-04 06:19:05|adr_usa_0084|SID|103|202503|202503|102|199812|202406|43.77|52.47|0|0|1.28|0.23|2.39|0.82|2.86|4.07|0|0|13.88|16.04|0|0|0|0|0|0|0|0|0|0|2627562944|3602481600|0|8064442300|1856531460|0|4978384|1.4|0|
2025-07-04 06:19:09|adr_usa_0086|SHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:11|adr_usa_0087|SHG|81|202503|202503|86|200312|202506|8.42|7.52|0|0|1.39|1.77|0.95|0.56|2.58|2.3|0|0|3.12|3.53|0|0|0|0|0|0|0|0|0|0|54155043625|93746669300|0|18558792800|22015389240|0|8264089|44.4|0|
2025-07-04 06:19:16|adr_usa_0088|SFUN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:17|adr_usa_0089|SBS|86|202412|202412|88|200306|202506|14.69|8.21|0|0|1.39|2.18|1.1|2.38|0.74|0.67|0|0|4.07|3.15|0|0|0|0|0|0|0|0|0|0|564574632|870796900|0|17329654900|14189665524|0|21084588|20.76|0|
2025-07-04 06:19:23|adr_usa_0090|SBGL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:25|adr_usa_0091|SAP|105|202503|202503|102|199912|202506|39.23|55.2|0|0|5.22|9.02|6.07|6.78|0.3|0.22|0|0|1.17|0.84|0|0|0|0|0|0|0|0|0|0|5796948390|14051890400|0|332790402300|354759866950|0|339254518|304.1|0|
2025-07-04 06:19:30|adr_usa_0092|SAN|153|202503|202503|130|199212|202506|34.49|9.55|0|0|2.01|2|1.54|1.12|3.2|3.14|0|0|5.25|2.8|0|0|0|0|0|0|0|0|0|0|171874880077|407117347200|0|67742840600|123389451700|0|52928680|8.3|0|
2025-07-04 06:19:36|adr_usa_0093|RYAAY|112|202503|202503|109|199803|202506|22.11|7.68|0|0|3.64|1.8|3.81|3.83|0.8|0.36|0|0|2.01|1.57|0|0|0|0|0|0|0|0|0|0|3151206436|4289706700|0|27689253300|30606426322|0|96824514|57.67|0|
2025-07-04 06:19:40|adr_usa_0095|RIO|0||202412|102|199912|202506|51.24|8.09|0|0|2.54|1.7|2.54|1.64|0.57|0.23|0|0|4.76|7.03|0|0|0|0|0|0|0|0|0|0|5824169069|7200000000|0|100875477000|94783852637|0|198134875|58.33|0|
2025-07-04 06:19:47|adr_usa_0096|RENN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:48|adr_usa_0098|RDY|96|202503|202503|93|200203|202506|41.27|23.18|0|0|3.24|3.38|4.06|3.33|0.31|0.13|0|0|0.82|0.63|0|0|0|0|0|0|0|0|0|0|338919890|677002400|0|12612921300|12506906385|0|24958605|15.03|0|
2025-07-04 06:19:53|adr_usa_0099|RDS.B|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:54|adr_usa_0100|RDS.A|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:19:55|adr_usa_0101|RDHL|48|202306|202412|-173|202603|198200|0|0|0|0|0.55|0.3|12.4|140.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34990255|4617000|0|-1184900|3258720|0|279965|1.86|0|
2025-07-04 06:19:59|adr_usa_0102|RBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:00|adr_usa_0104|QIWI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:01|adr_usa_0108|PUK|28|200712|202412|98|200012|202506|21.11|14.79|0|0|2.88|4.15|2.39|1.83|0.7|0.26|0|0|3.14|1.86|0|0|0|0|0|0|0|0|0|0|25039278041|2445000000|0|35155874500|32153357124|0|23548936|25.02|0|
2025-07-04 06:20:05|adr_usa_0109|PTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:06|adr_usa_0110|PTNR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:07|adr_usa_0111|PSO|36|200812|202412|62|200912|202506|18.91|18.02|0|0|1.69|2.21|1.76|1.88|0.35|0.24|0|0|3.43|2.08|0|0|0|0|0|0|0|0|0|0|1015467315|681351000|0|10055365600|9751750464|0|10109851|14.93|0|
2025-07-04 06:20:12|adr_usa_0112|PRAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:13|adr_usa_0113|PKX|109|202503|202503|106|199812|202506|14.65|25.57|0|0|0.62|0.29|1|0.39|0.5|0.49|0|0|2.77|3.67|0|0|0|0|0|0|0|0|0|0|7523529447|10537849800|0|26977271200|14667405519|0|7794283|48.49|0|
2025-07-04 06:20:19|adr_usa_0114|PHI|125|202503|202503|122|199412|202506|32.16|8.59|0|0|5.85|1.24|3.41|2.33|1.72|2.45|0|0|4.37|7.84|0|0|0|0|0|0|0|0|0|0|625275586|255458800|0|9381791500|4701374208|0|1518370|21.76|0|
2025-07-04 06:20:24|adr_usa_0115|PHG|153|202503|202503|134|199112|202506|44.67|52.99|0|0|1.19|1.18|1.75|1.75|0.47|0.65|0|0|2.94|4.03|0|0|0|0|0|0|0|0|0|0|3193422089|1293384400|0|29115838000|22183514320|0|28185608|23.98|0|
2025-07-04 06:20:30|adr_usa_0116|PBR.A|101|202503|202503|98|200012|202506|11.34|9.01|0|0|0.86|0.82|1.34|1.06|0.81|0.35|0|0|7.82|13.65|0|0|0|0|0|0|0|0|0|0|15243870429|7669000000|0|93610065800|73014671312|0|73379355|11.33|0|
2025-07-04 06:20:34|adr_usa_0117|PBR|101|202503|202503|98|200012|202506|12.29|9.84|0|0|0.94|0.9|1.5|1.22|0.81|0.35|0|0|6.45|12.59|0|0|0|0|0|0|0|0|0|0|15243870429|7669000000|0|100698868800|79974587024|0|291950969|12.41|0|
2025-07-04 06:20:38|adr_usa_0119|PAM|75|202503|202503|63|200909|202506|13.02|7.22|0|0|0.86|1.87|1.59|1.12|2.86|0.49|0|0|0.62|0.79|0|0|0|0|0|0|0|0|0|0|441640296|1122536500|0|4518975200|3773279866|0|13325058|69.38|0|
2025-07-04 06:20:41|adr_usa_0120|PAC|62|202503|202503|62|200912|202506|23.98|23.11|0|0|7.26|5.95|4.46|9.09|0.51|2.15|0|0|4.59|2.01|0|0|0|0|0|0|0|0|0|0|409070286|795942100|0|10801218600|10883161303|0|20607941|215.39|0|
2025-07-04 06:20:45|adr_usa_0121|OSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:46|adr_usa_0122|ORAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:47|adr_usa_0123|OMAB|60|202503|202503|58|201012|202506|20.46|18.28|0|0|5.77|6.33|5.03|8.6|0.59|0.95|0|0|4.96|4.45|0|0|0|0|0|0|0|0|0|0|128954070|111168300|0|5366238700|4923179688|0|6932699|101.99|0|
2025-07-04 06:20:50|adr_usa_0124|OIIM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:52|adr_usa_0126|OIBR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:20:53|adr_usa_0127|NVS|101|202503|202503|98|200012|202506|18.1|18.6|0|0|3.73|4.38|3.12|5.96|0.36|0.77|0|0|3.05|3.43|0|0|0|0|0|0|0|0|0|0|10460071429|7196000000|0|257053849600|237089314439|0|170186120|121.01|0|
2025-07-04 06:20:56|adr_usa_0128|NVO|165|202503|202503|130|199212|202506|24.21|20.95|0|0|5.35|7.06|10.25|15.26|0.13|0.86|0|0|1.4|2.4|0|0|0|0|0|0|0|0|0|0|2138345283|6027118300|0|317876316100|306681832226|0|664885482|69.02|0|
2025-07-04 06:21:01|adr_usa_0130|NTZ|128|202412|202412|116|199312|202212|42.23|11.73|0|0|0.72|0.11|1.68|0.69|0.15|0.78|0|0|2.43|1.19|0|0|0|0|0|0|0|0|0|0|99425181|21146500|0|65640100|40093144|0|12059|3.64|0|
2025-07-04 06:21:06|adr_usa_0133|NTES|101|202503|202503|90|200212|202506|53.03|18.46|0|0|18.01|5.8|10.22|4.11|0.24|0.07|0|0|1.54|2.06|0|0|0|0|0|0|0|0|0|0|5438880866|19289439500|0|67834351500|81498913234|0|152352159|128.63|0|
2025-07-04 06:21:10|adr_usa_0136|NOK|121|202503|202503|114|199612|202506|41.41|34.32|0|0|5.64|1.38|5.07|1.25|0.25|0.2|0|0|3.1|2.73|0|0|0|0|0|0|0|0|0|0|9031712554|7816587300|0|24440958900|27872704580|0|78151507|5.18|0|
2025-07-04 06:21:14|adr_usa_0137|NOAH|59|202503|202503|58|201012|202506|18.22|12.72|0|0|4.95|2.45|4.16|0.59|0.14|0.02|0|0|4.63|8.57|0|0|0|0|0|0|0|0|0|0|448368480|742249000|0|73449500|824293791|0|2325088|12.33|0|
2025-07-04 06:21:17|adr_usa_0138|NMR|92|202503|202503|89|200303|202506|22.02|8.55|0|0|2.45|1.76|1.05|0.79|3.9|4.29|0|0|2.14|6.4|0|0|0|0|0|0|0|0|0|0|21561855133|36854713400|0|81698179800|19426439312|0|3068018|6.58|0|
2025-07-04 06:21:21|adr_usa_0140|NICE|121|202503|202503|118|199512|202506|78.78|23.04|0|0|5.11|3.81|3.75|2.94|0.17|0.13|0|0|1.04|0.72|0|0|0|0|0|0|0|0|0|0|442566539|1610677000|0|9298034500|10683523718|0|75714741|168.91|0|
2025-07-04 06:21:25|adr_usa_0141|NGG|11|200803|202503|101|200003|202506|18.3|18.19|0|0|2.25|2.85|4.2|1.49|2.99|1.24|0|0|5.63|4.2|0|0|0|0|0|0|0|0|0|0|4044578744|8966704000|0|120958188300|72878999368|0|81742962|74.41|0|
2025-07-04 06:21:29|adr_usa_0142|NCTY|37|201306|202412|18|202006|202412|4.97|1.12|0|0|116.44|2.49|1.87|1.92|-0.34|0.3|0|0|11.85|17.32|0|0|0|0|0|0|0|0|0|0|85692951|1494600|0|131018400|109405472|0|719962|7.78|0|
2025-07-04 06:21:32|adr_usa_0146|MTLS|49|202503|202503|44|201406|202506|306.52|32|0|0|3.87|1.11|5.4|1.22|0.52|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|111377291|112757100|0|245719900|327232288|0|524742|5.54|0|
2025-07-04 06:21:35|adr_usa_0147|MTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:21:36|adr_usa_0148|MT|109|202503|202503|106|199812|202506|66.08|19.78|0|0|0.38|0.38|1.22|0.45|1.74|0.24|0|0|2.24|1.66|0|0|0|0|0|0|0|0|0|0|3591924528|5319000000|0|31643751400|24048798442|0|47318164|31.58|0|
2025-07-04 06:21:40|adr_usa_0149|MR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:21:41|adr_usa_0153|MOBI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:21:41|adr_usa_0154|MIXT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:21:42|adr_usa_0156|MFG|76|202503|202503|69|200803|202506|12.34|12.18|0|0|2|2.88|0.88|0.98|3.68|2.15|0|0|4.08|3.49|0|0|0|0|0|0|0|0|0|0|311358422137|484404463700|0|-263391242000|68097650265|0|15151982|5.45|0|
2025-07-04 06:21:45|adr_usa_0158|MBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:21:46|adr_usa_0159|LYG|46|202503|202503|94|200112|202506|9.65|13.22|0|0|1.95|2.69|1.41|1|1.88|1.62|0|0|7.73|3.86|0|0|0|0|0|0|0|0|0|0|71868865660|81362715600|0|80057297400|63071819458|0|75524736|4.21|0|
2025-07-04 06:21:50|adr_usa_0160|LXFR|58|202503|202503|51|201209|202506|66.59|15.15|0|0|0.98|0.8|2.06|1.4|0.65|0.2|0|0|3.49|5.5|0|0|0|0|0|0|0|0|0|0|19396429|4100000|0|358272900|309146145|0|1293362|11.55|0|
2025-07-04 06:21:53|adr_usa_0162|LPL|85|202503|202503|70|200412|202206|40.09|6.53|0|0|0.56|0.17|1.1|0.84|0.76|2.32|0|0|2.19|5.21|0|0|0|0|0|0|0|0|0|0|2182351892|674295500|0|13728697900|3380000000|0|708689|3.38|0|
2025-07-04 06:21:56|adr_usa_0164|LOGI|120|202503|202503|113|199703|202506|73.73|21.18|0|0|2.68|2.81|6.98|6.11|0.22|0.01|0|0|1.64|1.63|0|0|0|0|0|0|0|0|0|0|486312765|1503205000|0|10871840800|13385116170|0|48176312|90.13|0|
2025-07-04 06:22:00|adr_usa_0165|LND|67|202503|202503|56|201106|202506|29.05|6.65|0|0|3.12|1.68|1.02|0.99|0.22|0.41|0|0|8.13|7.16|0|0|0|0|0|0|0|0|0|0|59610439|14098200|0|513073000|373558125|0|130004|3.75|0|
2025-07-04 06:22:03|adr_usa_0166|LITB|53|202503|202503|48|201306|202506|443.2|7.35|0|0|0.54|0.09|41.02|1080.27|-1.64|-0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58479400|15857000|0|5501500|20668536|0|13700|1.1308|0|
2025-07-04 06:22:06|adr_usa_0168|LFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:07|adr_usa_0169|LEJU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:08|adr_usa_0173|KUTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:09|adr_usa_0174|KT|101|202503|202503|102|199912|202506|11.25|20.95|0|0|0.59|0.52|0.97|0.87|0.85|0.67|0|0|4.06|3.68|0|0|0|0|0|0|0|0|0|0|2277353796|3138784800|0|15275019500|10176921880|0|30136282|20.78|0|
2025-07-04 06:22:14|adr_usa_0176|KOF|125|202503|202503|122|199412|202506|22.86|15.83|0|0|1.6|1.34|2.81|2.68|0.58|0.49|0|0|2.24|4.27|0|0|0|0|0|0|0|0|0|0|886421199|1496405400|0|22321098700|20321347936|0|26892736|96.73|0|
2025-07-04 06:22:18|adr_usa_0178|KEP|108|202503|202503|106|199812|202506|23.07|4.23|0|0|0.59|0.24|0.41|0.57|0.69|0.5|0|0|2.66|0.52|0|0|0|0|0|0|0|0|0|0|3729739917|4509670900|0|28727430300|18283137568|0|10343366|14.24|0|
2025-07-04 06:22:22|adr_usa_0179|KB|90|202503|202503|94|200112|202506|10.22|7.53|0|0|1.45|2.28|0.97|0.76|2.27|2.16|0|0|3.16|2.87|0|0|0|0|0|0|0|0|0|0|28820309443|85960013800|0|31362493200|28887916304|0|15357130|78.52|0|
2025-07-04 06:22:25|adr_usa_0181|JRJC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:26|adr_usa_0182|JOBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:27|adr_usa_0183|JMEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:28|adr_usa_0184|JKS|60|202503|202503|57|201009|202412|16.78|41.93|0|0|0.3|0.09|1.07|0.42|2.42|2.62|0|0|9.74|13.86|0|0|0|0|0|0|0|0|0|0|869102675|3769734200|0|5735169400|1055775056|0|12836501|20.44|0|
2025-07-04 06:22:31|adr_usa_0185|JHX|96|202503|202503|93|200203|202506|29.98|24.45|0|0|3|2.74|27.23|4.9|-0.34|0.52|0|0|3.31|3.38|0|0|0|0|0|0|0|0|0|0|144169474|562700000|0|11144165600|11557827532|0|121978653|26.89|0|
2025-07-04 06:22:35|adr_usa_0186|JD|49|202503|202503|29|201803|202506|148.47|8.07|0|0|1.69|0.3|9.99|1.46|0.27|0.26|0|0|2.21|3.02|0|0|0|0|0|0|0|0|0|0|14541013764|26730226000|0|38795617600|46964070000|0|381349303|32.58|0|
2025-07-04 06:22:38|adr_usa_0188|IX|104|202503|202503|101|200003|202506|14.2|10.7|0|0|1.74|2.06|1.19|0.9|3.42|1.54|0|0|1.86|3.84|0|0|0|0|0|0|0|0|0|0|11332400292|25490365400|0|41127788400|25521467852|0|4665478|22.52|0|
2025-07-04 06:22:41|adr_usa_0189|ITUB|92|202503|202503|74|200612|202506|10.13|9.75|0|0|1.83|2.53|1.9|2.05|1.87|2.54|0|0|2.1|7.15|0|0|0|0|0|0|0|0|0|0|43272608412|49596268400|0|114168394200|73220610050|0|224664638|6.79|0|
2025-07-04 06:22:45|adr_usa_0190|IRS|109|202503|202503|106|199812|202506|64.73|6.22|0|0|3.64|3.83|1.4|0.84|5.68|0.51|0|0|6.43|11.56|0|0|0|0|0|0|0|0|0|0|506467336|412167500|0|1358550800|1042653535|0|1998782|13.93|0|
2025-07-04 06:22:49|adr_usa_0191|IRCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:50|adr_usa_0193|ING|101|202503|202503|110|199712|202506|15.11|10.08|0|0|4.55|2.78|1.23|1.09|4.33|3.26|0|0|5.8|6.32|0|0|0|0|0|0|0|0|0|0|85853900605|151521870700|0|92623060700|65033703630|0|47754241|21.87|0|
2025-07-04 06:22:54|adr_usa_0194|INFY|104|202503|202503|101|200003|202506|38.64|23.26|0|0|10.15|3.95|14.84|6.77|0|0|0|0|1.47|2.77|0|0|0|0|0|0|0|0|0|0|2606744199|4509000000|0|68817823300|76799747451|0|204732651|18.53|0|
2025-07-04 06:22:58|adr_usa_0195|ILIAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:22:59|adr_usa_0196|IIJI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:00|adr_usa_0197|IHG|39|201212|202412|46|201312|202506|26.09|29.86|0|0|3.93|3.81|33.93|23.72|-2.36|-1.42|0|0|2.25|1.51|0|0|0|0|0|0|0|0|0|0|434113654|993000000|0|20281292600|17996292588|0|30059888|115.34|0|
2025-07-04 06:23:03|adr_usa_0199|IBN|96|202503|202503|99|200009|202506|20.48|19.56|0|0|3.6|4.86|2.28|3.2|1.48|0.7|0|0|1.66|0.71|0|0|0|0|0|0|0|0|0|0|14890068848|25021482700|0|123143106700|120007581572|0|141461438|33.64|0|
2025-07-04 06:23:07|adr_usa_0200|IBA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:08|adr_usa_0201|HTHT|61|202503|202503|60|201006|202506|149.22|24.16|0|0|4.76|3.41|6.13|7.34|0.71|0.5|0|0|1.83|4.67|0|0|0|0|0|0|0|0|0|0|609239090|1495911400|0|9851696500|10248696549|0|56850130|33.39|0|
2025-07-04 06:23:11|adr_usa_0202|HSBC|97|202503|202503|102|199912|202506|17.09|11.14|0|0|1.61|3.09|1.44|1.07|1|0.52|0|0|5.24|5.43|0|0|0|0|0|0|0|0|0|0|169705362767|254660000000|0|64836805900|212383366459|0|86379603|60.79|0|
2025-07-04 06:23:15|adr_usa_0204|HNP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:16|adr_usa_0205|HMY|74|201512|202412|32|201706|202506|18.47|15.28|0|0|1.06|2.4|1.29|3.62|0.15|0.05|0|0|2.01|1.25|0|0|0|0|0|0|0|0|0|0|174923948|499726300|0|8347260600|8691903495|0|68689240|13.97|0|
2025-07-04 06:23:20|adr_usa_0207|HMC|165|202500|202500|138|199012|202506|21.85|8.66|0|0|0.51|0.33|1.35|0.5|0.83|0.36|0|0|1.83|4.58|0|0|0|0|0|0|0|0|0|0|11330370588|31659195500|0|40380354800|43841792490|0|24485950|30.26|0|
2025-07-04 06:23:26|adr_usa_0208|HKTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:27|adr_usa_0209|HIMX|81|202503|202503|77|200603|202506|27.73|14.58|0|0|1.31|1.56|1.74|1.71|0.32|0.59|0|0|7.81|3.13|0|0|0|0|0|0|0|0|0|0|162506039|280984000|0|1824765700|1561976662|0|12006572|8.93|0|
2025-07-04 06:23:30|adr_usa_0210|HDB|48|202503|202503|93|200203|202506|31.67|23.05|0|0|13.86|6.86|3.99|3.12|0.9|1.22|0|0|0.76|1.92|0|0|0|0|0|0|0|0|0|0|25710663610|29221409000|0|237302529900|195564844783|0|178681137|76.67|0|
2025-07-04 06:23:33|adr_usa_0211|GWPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:34|adr_usa_0212|GSK|158|202503|202503|132|199206|202506|29.51|20.06|0|0|2.88|1.98|17.72|4.26|-0.51|1.3|0|0|4.16|4.17|0|0|0|0|0|0|0|0|0|0|6307982828|5802289400|0|95435576100|78418840320|0|185785565|38.4|0|
2025-07-04 06:23:39|adr_usa_0213|GSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:40|adr_usa_0214|GRVY|89|202503|202503|82|200412|202506|18.8|7.58|0|0|1.45|1.17|1.97|1.08|0.08|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106331288|396573300|0|37175500|433263915|0|691973|62.35|0|
2025-07-04 06:23:43|adr_usa_0216|GRFS|53|202412|202412|56|201106|202506|23.76|28.19|0|0|2.11|0.75|2.51|0.95|1.36|1.52|0|0|2.17|6.12|0|0|0|0|0|0|0|0|0|0|874928378|1041567900|0|16910015800|5810693714|0|5950767|8.54|0|
2025-07-04 06:23:46|adr_usa_0217|GRAM|9|202409|202409|1|202309|202312|13.12|13.54|0|0|0.38|0.09|1.14|1.36|-2.05|-0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15852417|10166000|0|51311500|10930502|0|0|0.038|0|
2025-07-04 06:23:48|adr_usa_0219|GOLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:49|adr_usa_0220|GOL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:23:50|adr_usa_0222|GGB|100|202503|202503|102|199912|202506|11.61|10.2|0|0|0.63|0.5|1.38|0.6|0.77|0.26|0|0|3.67|3.97|0|0|0|0|0|0|0|0|0|0|1440899426|1192459900|0|7166882900|5924734604|0|42741917|2.92|0|
2025-07-04 06:23:54|adr_usa_0223|GGAL|101|202503|202503|98|200012|202506|11.96|6.1|0|0|1.02|1.13|1.46|1.28|1.39|0.27|0|0|1.84|4.67|0|0|0|0|0|0|0|0|0|0|1838726935|8449132900|0|1638761600|8352520800|0|76575996|52|0|
2025-07-04 06:23:57|adr_usa_0224|GFI|127|201512|202412|34|201612|202506|23.71|17.28|0|0|2.14|3.94|2.15|4.07|0.48|0.48|0|0|3.15|2.3|0|0|0|0|0|0|0|0|0|0|372783158|860200000|0|22986122800|21185222814|0|71210009|23.67|0|
2025-07-04 06:24:03|adr_usa_0226|GENE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:24:04|adr_usa_0227|GAME|56|202501.8803088803089|202501.8803088803089|-173|202603|198200|0|0|0|0|5.83|0.24|74.78|1.29|12.77|-7.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3759994|4675200|0|54378600|0|0|0||0|
2025-07-04 06:24:06|adr_usa_0228|FWP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:24:07|adr_usa_0229|FORTY|109|202503|202503|106|199812|202506|22.82|21.65|0|0|0.49|0.63|1.41|2.54|0.62|0.68|0|0|7.59|1.38|0|0|0|0|0|0|0|0|0|0|234389057|526794000|0|2366752100|1958752425|0|54204|127.75|0|
2025-07-04 06:24:12|adr_usa_0230|FMX|109|202503|202503|102|199912|202506|101.52|114.27|0|0|5.35|4.25|10.04|11.53|0.53|0.49|0|0|1.65|3.45|0|0|0|0|0|0|0|0|0|0|2909502301|8324181300|0|173297396000|178672081554|0|52966376|102.98|0|
2025-07-04 06:24:15|adr_usa_0231|FMS|113|202503|202503|110|199712|202506|26.97|23.47|0|0|1.32|0.75|1.99|1.01|0.71|0.48|0|0|2.57|3.04|0|0|0|0|0|0|0|0|0|0|689640050|1608523100|0|22747408800|16765644533|0|13821254|28.57|0|
2025-07-04 06:24:19|adr_usa_0232|FLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:24:20|adr_usa_0233|FLML|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:24:21|adr_usa_0234|FENG|61|202503|202503|38|201206|202112|26.14|1.48|0|0|1.43|0.25|1.05|0.16|0.12|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174781562|134196400|0|-118240400|26063436|0|17485|2.17|0|
2025-07-04 06:24:24|adr_usa_0236|ERJ|101|202503|202503|98|200012|202506|44.12|23.77|0|0|1.04|1.47|2.19|3.02|1.07|0.64|0|0|1.89|0.09|0|0|0|0|0|0|0|0|0|0|1901635510|1357800000|0|10742326000|9776125986|0|63713570|53.23|0|
2025-07-04 06:24:27|adr_usa_0237|ERIC|157|202503|202503|130|199212|202506|183.24|177.71|0|0|1.38|1.21|3.44|3.29|0.34|0.41|0|0|2.49|3.21|0|0|0|0|0|0|0|0|0|0|6725311956|5209025100|0|26486170400|28261060256|0|166913225|8.48|0|
2025-07-04 06:24:33|adr_usa_0241|ELP|100|202503|202503|102|199912|202506|11.29|13.04|0|0|1.05|1.65|0.83|1.5|0.41|0.72|0|0|4.49|4.61|0|0|0|0|0|0|0|0|0|0|631713198|1051395600|0|9063354400|6777402599|0|2519249|9.13|0|
2025-07-04 06:24:36|adr_usa_0243|EDU|75|202412|202412|72|200703|202503|38.69|19.61|0|0|5.6|1.6|5.1|2.06|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2103548757|4294773000|0|3704601300|0|0|0||0|
2025-07-04 06:24:40|adr_usa_0244|EDN|81|202503|202503|73|200703|202506|16.65|4.92|0|0|0.58|0.52|6.09|0.77|0.71|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|129337559|349314000|0|1281446500|1212819570|0|3150822|27.7|0|
2025-07-04 06:24:44|adr_usa_0245|EDAP|113|202503|202503|100|199712|202212|69.65|96.38|0|0|1.9|0.97|2.82|1.74|0.31|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22352551|24704200|0|48264500|61696965|0|69135|1.65|0|
2025-07-04 06:24:48|adr_usa_0246|EC|69|202503|202503|66|200812|202506|10.56|6.02|0|0|1.41|0.6|2.28|1.07|0.74|1.48|0|0|8.98|18.52|0|0|0|0|0|0|0|0|0|0|3833802402|2951080400|0|49179214500|20229413448|0|20987883|9.84|0|
2025-07-04 06:24:51|adr_usa_0247|EBR.B|69|202503|202503|66|200812|202506|11.96|10.63|0|0|1.32|2.47|0.57|0.87|0.65|0.6|0|0|3.89|7.67|0|0|0|0|0|0|0|0|0|0|4776014566|5256094100|0|25720118700|18229490934|0|83353|8.11|0|
2025-07-04 06:24:54|adr_usa_0248|EBR|69|202503|202503|66|200812|202506|10.68|9.61|0|0|1.19|2.23|0.5|0.78|0.65|0.6|0|0|2.86|2.9|0|0|0|0|0|0|0|0|0|0|4776014566|5256094100|0|23965655200|16701000942|0|9230483|7.43|0|
2025-07-04 06:25:01|adr_usa_0249|E|121|202503|202503|118|199512|202506|22.26|19.17|0|0|0.87|0.54|1.63|0.86|0.53|0.55|0|0|5.77|6.84|0|0|0|0|0|0|0|0|0|0|10750201173|18123615800|0|67959449000|49244086672|0|10278233|32.42|0|
2025-07-04 06:25:06|adr_usa_0251|DRD|76|201506|202412|36|201606|202506|91.89|12.53|0|0|2.82|3.03|3.97|2.92|0.07|0.07|0|0|3.73|2.07|0|0|0|0|0|0|0|0|0|0|36229400|35165900|0|1114459900|1149625855|0|6204164|13.33|0|
2025-07-04 06:25:11|adr_usa_0252|DQ|64|202503|202503|55|201009|202406|14.06|6.85|0|0|1.52|1.29|1.28|0.22|1.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|663429431|2085456000|0|359615500|960922511|0|9391973|14.33|0|
2025-07-04 06:25:15|adr_usa_0253|DL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:25:16|adr_usa_0254|DEO|39|200806|202412|64|200906|202506|24.02|15.69|0|0|4.58|2.79|6.77|5.45|1.75|2.11|0|0|3.09|4.11|0|0|0|0|0|0|0|0|0|0|2083618038|1996000000|0|77802403200|56024848544|0|86465597|100.84|0|
2025-07-04 06:25:21|adr_usa_0257|DBVT|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.3|81.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140062932|12962000|0|220312400|233002404|0|458397|8.52|0|
2025-07-04 06:25:25|adr_usa_0260|CYOU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:25:26|adr_usa_0261|CX|105|202503|202503|102|199912|202506|22.57|7.21|0|0|0.95|0.63|1.14|0.77|1.07|0.51|0|0|2.99|1.22|0|0|0|0|0|0|0|0|0|0|749753765|1179154000|0|8953683400|10054271304|0|90018793|6.93|0|
2025-07-04 06:25:31|adr_usa_0262|CUK|100|202503|202503|97|200012|202503|20.85|11.27|0|0|5.13|0.82|1.02|2.43|1.09|2.72|0|0|3.17|10.6|0|0|0|0|0|0|0|0|0|0|1712996353|2146000000|0|48347311900|0|0|0||0|
2025-07-04 06:25:37|adr_usa_0266|CS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:25:38|adr_usa_0267|CRTO|51|202503|202503|46|201312|202506|132.54|9.98|0|0|1.35|0.74|3.59|1.23|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|369659137|313151000|0|1026588200|1314600438|0|12674118|24.54|0|
2025-07-04 06:25:42|adr_usa_0268|CRH|87|202503|202503|124|199406|202506|39.83|19.39|0|0|0.74|1.75|1.99|2.92|0.95|0.74|0|0|3.33|1.58|0|0|0|0|0|0|0|0|0|0|2726927114|3704000000|0|74862044700|61844677740|0|396048875|91.8|0|
2025-07-04 06:25:48|adr_usa_0269|CRESY|109|202503|202503|106|199812|202506|22.33|8.86|0|0|2.84|1|1.46|0.84|7.03|1.56|0|0|3.72|9.22|0|0|0|0|0|0|0|0|0|0|622042130|480777500|0|2393969200|644149552|0|2349036|10.76|0|
2025-07-04 06:25:56|adr_usa_0270|CPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:25:57|adr_usa_0271|CPAC|58|202503|202503|54|201112|202506|24.33|9.3|0|0|2.09|0.93|1.72|1.41|0.61|1.23|0|0|7.65|9.3|0|0|0|0|0|0|0|0|0|0|102542385|15518700|0|489656200|505174822|0|15932|5.9001|0|
2025-07-04 06:26:02|adr_usa_0275|CMCM|45|202503|202503|31|201403|202112|85.82|12.04|0|0|2.82|1.09|5.75|0.52|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|299094171|233976400|0|-56453400|134732173|0|109117|4.39|0|
2025-07-04 06:26:05|adr_usa_0278|CIG.C|88|202503|202503|63|200909|202506|13.72|6.03|0|0|1.2|1.05|1.69|1.57|0.81|0.55|0|0|3.91|9.14|0|0|0|0|0|0|0|0|0|0|1056376566|1047022500|0|9209282300|7609413854|0|13692|2.66|0|
2025-07-04 06:26:10|adr_usa_0279|CIG|88|202503|202503|90|200212|202506|7.66|4.35|0|0|1.08|0.76|0.98|1.12|0.81|0.55|0|0|7.8|12.79|0|0|0|0|0|0|0|0|0|0|1056376566|1047022500|0|7092377700|5606936524|0|6339716|1.96|0|
2025-07-04 06:26:16|adr_usa_0280|CIB|109|202503|202503|96|200106|202506|10.87|6.72|0|0|43.99|1.33|1.62|1.06|1.4|0.56|0|0|4.72|14.68|0|0|0|0|0|0|0|0|0|0|3200784404|7307250500|0|8843084400|11106699592|0|18481937|46.19|0|
2025-07-04 06:26:20|adr_usa_0281|CHU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:21|adr_usa_0282|CHT|89|202503|202503|86|200312|202506|27.03|30.82|0|0|3.74|5.05|2.12|2.99|0.02|0.08|0|0|5.05|3.19|0|0|0|0|0|0|0|0|0|0|1726086161|1957235600|0|35058837800|35645468965|0|6308074|45.95|0|
2025-07-04 06:26:25|adr_usa_0283|CHL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:26|adr_usa_0284|CHA|10|202503|202503|1|202503|202506|26.01|22.79|0|0|2.97|2.6|9.44|8.27|0.02|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|439059100|739218200|0|4152368500|4849997775|0|30803420|26.11|0|
2025-07-04 06:26:27|adr_usa_0286|CEO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:28|adr_usa_0287|CEA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:29|adr_usa_0288|CCU|107|202503|202503|106|199812|202506|18.25|13.48|0|0|1.73|0.74|2.52|1.38|0.4|0.87|0|0|2.94|3.65|0|0|0|0|0|0|0|0|0|0|292299772|842607900|0|3117949400|2386988088|0|1990922|12.92|0|
2025-07-04 06:26:33|adr_usa_0290|CCM|31|201606|202412|-173|202603|198200|0|0|0|0|2.24|0.48|1.16|4.34|-1.56|-1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54371291|48060200|0|1024473400|24877941|0|118540|5.73|0|
2025-07-04 06:26:37|adr_usa_0291|CCIH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:38|adr_usa_0292|CBD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:39|adr_usa_0293|CANF|54|202312|202412|-173|202603|198200|0|0|0|0|14.9|11.3|8.19|2.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7819190|7887000|0|5737300|10663693|0|113184|1.03|0|
2025-07-04 06:26:42|adr_usa_0294|CAJ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:43|adr_usa_0295|BVN|112|202412|202412|110|199712|202506|56.9|10.18|0|0|6.44|3.56|2.74|1.21|0.09|0.09|0|0|1.08|1.78|0|0|0|0|0|0|0|0|0|0|240256712|478435000|0|3755158400|4170464898|0|17090358|16.42|0|
2025-07-04 06:26:47|adr_usa_0296|BUD|61|202503|202503|58|201012|202506|31.24|20.35|0|0|3.11|2.39|2.71|1.74|1.34|0.89|0|0|2.36|1.61|0|0|0|0|0|0|0|0|0|0|10850900000|11395000000|0|205012115300|137921548275|0|158716983|71.19|0|
2025-07-04 06:26:50|adr_usa_0297|BTI|36|200812|202412|62|200912|202506|14.74|28.05|0|0|3.63|3.28|4.95|1.72|1.38|0.73|0|0|5.34|6.43|0|0|0|0|0|0|0|0|0|0|3392495350|4265031200|0|147976158900|103607873757|0|313176915|47.33|0|
2025-07-04 06:26:55|adr_usa_0299|BSMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:26:56|adr_usa_0301|BSBR|67|202503|202503|63|200909|202506|26.09|32.81|0|0|3.86|4.62|2.02|1.92|0.86|0.19|0|0|4.25|5.11|0|0|0|0|0|0|0|0|0|0|38781138675|56181597900|0|-11660635000|39894451674|0|2454979|5.34|0|
2025-07-04 06:26:59|adr_usa_0302|BSAC|109|202503|202503|106|199812|202506|13.87|10.46|0|0|4.02|3.96|2.71|2.34|3.12|2.68|0|0|5.73|5.47|0|0|0|0|0|0|0|0|0|0|5884213082|7122848800|0|17360471600|11881527866|0|10696633|25.22|0|
2025-07-04 06:27:03|adr_usa_0303|BRFS|96|202503|202503|98|200012|202506|28.12|8.59|0|0|0.82|0.52|2.35|2.15|1.51|1.24|0|0|2.91|3.13|0|0|0|0|0|0|0|0|0|0|1465553973|2253305400|0|7425318200|5839270365|0|19313791|3.65|0|
2025-07-04 06:27:07|adr_usa_0304|BP|164|202503|202503|129|199212|202503|228.34|411.92|0|0|2.41|0.43|5.74|1.33|0.5|1.01|0|0|3.54|6.42|0|0|0|0|0|0|0|0|0|0|13694428354|34049000000|0|122003466400|77698369790|0|318395374|29.93|0|
2025-07-04 06:27:13|adr_usa_0305|BORN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:27:14|adr_usa_0307|BMA|81|202503|202503|77|200603|202506|16.62|799.11|0|0|1.42|1.45|41.9|1.08|0.29|0.1|0|0|4.94|9.01|0|0|0|0|0|0|0|0|0|0|1686962803|2435401100|0|2498704700|4489318673|0|23595287|70.21|0|
2025-07-04 06:27:18|adr_usa_0308|BLRX|61|202503|202503|-173|202603|198200|0|0|0|0|0.82|0.5|2.2|0.79|0.27|0.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36615958|26369000|0|2469200|15777040|0|5911644|4.24|0|
2025-07-04 06:27:21|adr_usa_0309|BITA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:27:22|adr_usa_0310|BIDU|87|202503|202503|80|200506|202506|77.41|8.62|0|0|15.83|1.62|21.29|0.8|0.36|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11291654688|19517196500|0|25944706300|29943328624|0|283681100|86.68|0|
2025-07-04 06:27:25|adr_usa_0311|BHP|0||202412|96|200106|202506|16.59|10.29|0|0|2.76|2.19|3.06|2.57|0.45|0.44|0|0|3.89|5.16|0|0|0|0|0|0|0|0|0|0|8147959184|9858000000|0|131492127200|121971715362|0|132632125|48.09|0|
2025-07-04 06:27:30|adr_usa_0313|BCS|154|202503|202503|134|199112|202506|44.16|8.91|0|0|1.18|1.97|1.4|0.67|2.44|1.48|0|0|4.02|2.35|0|0|0|0|0|0|0|0|0|0|134123574216|309818964500|0|-101313872800|65823007250|0|249611728|18.59|0|
2025-07-04 06:27:35|adr_usa_0314|BCH|97|202503|202503|94|200112|202506|13.78|11.35|0|0|4.3|4.65|3.12|2.52|2.53|2.3|0|0|5.48|6.82|0|0|0|0|0|0|0|0|0|0|3942603489|6210282900|0|22241002600|14935375278|0|8452034|29.57|0|
2025-07-04 06:27:41|adr_usa_0315|BCA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:27:42|adr_usa_0316|BBVA|145|202503|202503|134|199112|202506|30.1|8.13|0|0|2.19|2.25|1.72|1.48|2.88|1.39|0|0|4.62|5.09|0|0|0|0|0|0|0|0|0|0|85383472897|129723744500|0|43610977700|88479227882|0|34382572|15.37|0|
2025-07-04 06:27:47|adr_usa_0317|BBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:27:48|adr_usa_0318|BBDO|17|202503|202503|14|202112|202506|16.19|8.78|0|0|1.42|1.46|0.9|0.94|2.04|2.34|0|0|2.76|2.73|0|0|0|0|0|0|0|0|0|0|60034453514|49108893500|0|48271010100|28663702520|0|146322|2.71|0|
2025-07-04 06:27:52|adr_usa_0319|BBD|17|202503|202503|14|202112|202506|18.11|10.08|0|0|1.63|1.67|1.04|1.08|2.04|2.34|0|0|2.45|7.43|0|0|0|0|0|0|0|0|0|0|60034453514|49108893500|0|53030665500|32682967080|0|130749456|3.09|0|
2025-07-04 06:27:55|adr_usa_0320|BAK|99|202503|202503|84|200112|202212|33.89|10.75|0|0|0.31|0.1|7.18|194.28|-13.58|-15.27|0|0|7|27.21|0|0|0|0|0|0|0|0|0|0|1608437575|2261547800|0|10398599800|1307028176|0|3208356|3.28|0|
2025-07-04 06:27:59|adr_usa_0321|BABA|48|202503|202503|43|201409|202506|33.94|15.7|0|0|8.52|2.04|5.43|2.01|0.28|0.23|0|0|1.73|0.9|0|0|0|0|0|0|0|0|0|0|40553559866|58935135200|0|263007670600|279181846557|0|1597083149|117.01|0|
2025-07-04 06:28:02|adr_usa_0322|AZN|129|202503|202503|126|199312|202506|27.45|28.33|0|0|2.41|3.97|4.09|5.33|0.66|0.72|0|0|3.34|2.22|0|0|0|0|0|0|0|0|0|0|5823591465|5395000000|0|241312434400|216653317524|0|283107481|69.88|0|
2025-07-04 06:28:07|adr_usa_0323|AVH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:08|adr_usa_0324|AVAL|52|202503|202503|43|201409|202506|11.72|10.91|0|0|1.02|0.84|1.35|0.8|3.27|4|0|0|7.22|4.2|0|0|0|0|0|0|0|0|0|0|12865946669|11872011800|0|11816834600|3324086640|0|338479|2.8|0|
2025-07-04 06:28:10|adr_usa_0327|AU|93|202503|202503|110|199712|202506|36.98|15.26|0|0|2.4|3.29|2.9|3.45|0.68|0.3|0|0|1.11|2.27|0|0|0|0|0|0|0|0|0|0|621982056|1491000000|0|24578815900|22971258261|0|190532173|45.57|0|
2025-07-04 06:28:17|adr_usa_0328|ATV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:18|adr_usa_0329|ATHM|50|202503|202503|46|201312|202506|23.69|14.47|0|0|7.67|3.31|4.49|0.94|0.06|0|0|0|3.17|6.59|0|0|0|0|0|0|0|0|0|0|1736902967|3019269900|0|245507400|3092565007|0|9931944|26.11|0|
2025-07-04 06:28:20|adr_usa_0332|ASX|101|202503|202503|98|200012|202506|80.01|21.53|0|0|3.21|1.18|2.34|2.35|0.86|0.72|0|0|3.56|3.06|0|0|0|0|0|0|0|0|0|0|1307563643|2815964700|0|27083665900|22447372009|0|134361133|10.33|0|
2025-07-04 06:28:24|adr_usa_0333|ASR|96|202412|202412|96|200106|202506|20.66|13.64|0|0|6.03|5.5|2.16|3.51|0.25|0.25|0|0|3.85|8.39|0|0|0|0|0|0|0|0|0|0|246806481|971999200|0|9230402600|9197700000|0|28555874|306.59|0|
2025-07-04 06:28:28|adr_usa_0334|ASML|121|202503|202503|118|199512|202506|58.02|31.88|0|0|6.51|9.03|9.66|15.7|0.4|0.21|0|0|2.23|0.85|0|0|0|0|0|0|0|0|0|0|3303565927|9853099400|0|309237665600|315173624343|0|1086341311|801.39|0|
2025-07-04 06:28:32|adr_usa_0335|ASMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:33|adr_usa_0337|AMX|101|202503|202503|98|200012|202506|42.17|31.96|0|0|1.82|1.13|4.37|2.81|1.76|1.23|0|0|1.69|2.82|0|0|0|0|0|0|0|0|0|0|3950432597|4033285300|0|77622650100|52227825000|0|49979275|17.25|0|
2025-07-04 06:28:37|adr_usa_0338|AMRN|121|202500|202500|110|199406|202112|69.78|125.97|0|0|4.62|1.61|352.6|0.73|66.41|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|173593333|281787000|0|62984600|345995610|0|2406255|16.7|0|
2025-07-04 06:28:42|adr_usa_0339|AMOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:43|adr_usa_0341|ALU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:44|adr_usa_0342|AKO.B|108|202503|202503|106|199812|202506|18.96|15.88|0|0|1.49|1.13|2.92|3.56|0.69|1.03|0|0|3.77|7.58|0|0|0|0|0|0|0|0|0|0|236035589|227449600|0|4997845800|3839922212|0|324285|24.34|0|
2025-07-04 06:28:48|adr_usa_0343|AKO.A|108|202503|202503|106|199812|202506|17.59|12.25|0|0|1.39|0.91|2.64|2.73|0.69|1.03|0|0|3.89|8.55|0|0|0|0|0|0|0|0|0|0|236035589|227449600|0|4077305700|3123683640|0|36836|19.8|0|
2025-07-04 06:28:52|adr_usa_0344|AIXG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:53|adr_usa_0345|AEG|145|202306|202412|26|201812|202506|14.03|17.52|0|0|0.29|0.66|1.4|1.21|0.54|0.52|0|0|4.65|5.47|0|0|0|0|0|0|0|0|0|0|110366446453|60544524900|0|-43910836300|11529692760|0|80093405|7.24|0|
2025-07-04 06:28:58|adr_usa_0347|ACH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:28:59|adr_usa_0349|ABEV|107|202503|202503|109|199803|202506|31.42|14.79|0|0|4.25|2.32|5.21|2.28|0.45|0|0|0|3.03|6.39|0|0|0|0|0|0|0|0|0|0|2220606373|3525414500|0|34198141100|37709666445|0|73395560|2.41|0|
2025-07-04 06:29:03|adr_usa_0350|ABB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:04|adr_usa_0352|YNDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:05|adr_usa_0353|ADAP|40|202503|202503|-173|202603|198200|0|0|0|0|77.37|0.36|3.66|4.47|1.11|-0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|208492625|59563000|0|33118100|65442076|0|329293|0.2538|0|
2025-07-04 06:29:07|adr_usa_0354|ARGX|45|202503|202503|2|202412|202506|39.46|33.76|0|0|61.88|14.18|7.23|6.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1267132071|3378826000|0|30846911600|34225737588|0|196319672|560.53|0|
2025-07-04 06:29:10|adr_usa_0355|ASND|46|202503|202503|-173|202603|198200|0|0|0|0|528.38|26.67|10.55|75.14|-1.75|-4.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|477852414|560563600|0|11190975500|10812893850|0|74059181|179.1|0|
2025-07-04 06:29:13|adr_usa_0356|AUTL|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.4|1.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|313186423|516575000|0|98211600|614749443|0|5548072|2.31|0|
2025-07-04 06:29:15|adr_usa_0357|BGNE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:16|adr_usa_0358|CLLS|41|202503|202503|-173|202603|198200|0|0|0|0|28.33|3.01|2.63|1.27|0.14|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|216197198|241691000|0|-43445000|106266594|0|73608|1.47|0|
2025-07-04 06:29:18|adr_usa_0359|ENIA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:19|adr_usa_0360|ENIC|39|202503|202503|36|201606|202506|11.43|25.67|0|0|1.2|1.32|1.05|0.96|0.44|0.49|0|0|6.59|7.25|0|0|0|0|0|0|0|0|0|0|540199527|394334900|0|5361992000|4979991960|0|5152381|3.6|0|
2025-07-04 06:29:22|adr_usa_0361|GLPG|43|202503|202503|33|201612|202503|241.34|21.27|0|0|21.44|5.9|2.72|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2559036302|3568768900|0|-1746055100|1822713786|0|10873441|27.66|0|
2025-07-04 06:29:25|adr_usa_0362|HCM|12|202106|202412|34|201612|202506|133.23|75.25|0|0|10.44|4.39|8.32|3.56|0.29|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|295677428|836110000|0|1966922600|2709888192|0|1330572|15.84|0|
2025-07-04 06:29:27|adr_usa_0363|PBRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:28|adr_usa_0364|ZLAB|25|202503|202503|-173|202603|198200|0|0|0|0|78.15|9.13|3.61|5.12|0.09|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|770616237|757263000|0|3564493000|4148350976|0|36338341|37.58|0|
2025-07-04 06:29:30|adr_usa_0365|PDD|33|202503|202503|14|202112|202506|24.24|11.51|0|0|10.39|2.79|10.57|3.35|0.15|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|17087665667|50180465600|0|102678783100|152129318940|0|1035367232|107.16|0|
2025-07-04 06:29:32|adr_usa_0366|TAK|67|202503|202503|64|200906|202506|42.38|69.11|0|0|1.98|1.61|1.52|1.02|0.52|0.65|0|0|4.19|4.41|0|0|0|0|0|0|0|0|0|0|6074702923|2710551300|0|74575981600|48292032506|0|34009111|15.46|0|
2025-07-04 06:29:35|adr_usa_0367|MUFG|114|202503|202503|89|200303|202506|50.11|13.12|0|0|2.55|3.58|1.01|1.15|2.56|1.17|0|0|2.46|2.13|0|0|0|0|0|0|0|0|0|0|448715097001|729084805500|0|-404721507000|153907504723|0|80512608|13.51|0|
2025-07-04 06:29:40|adr_usa_0368|EQNR|97|202503|202503|94|200112|202506|20.86|7.96|0|0|1.43|0.72|2.07|1.64|0.6|0.57|0|0|4.4|5.11|0|0|0|0|0|0|0|0|0|0|14520049322|24848000000|0|69445431000|68079810105|0|100399334|25.15|0|
2025-07-04 06:29:44|adr_usa_0369|RELX|0||202412|86|200312|202506|45.62|40.69|0|0|3.95|8.34|10.98|22.45|2.28|1.85|0|0|2.97|1.58|0|0|0|0|0|0|0|0|0|0|500224534|149320000|0|106022082300|100270178580|0|48481726|54.34|0|
2025-07-04 06:29:48|adr_usa_0370|SE|35|202503|202503|8|202306|202506|425.9|112.63|0|0|9.54|5.55|25.1|10.45|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|88324200000|93710829971|0|722332424|158.29|0|
2025-07-04 06:29:50|adr_usa_0371|TAL|62|202412|202412|59|201006|202503|161.27|74.42|0|0|6.72|2.78|8.89|1.64|0.36|0.01|0|0|4.45|2.54|0|0|0|0|0|0|0|0|0|0|1638341907|3618380000|0|2570116700|0|0|0||0|
2025-07-04 06:29:53|adr_usa_0372|GMAB|65|202503|202503|46|201312|202506|55.13|12.33|0|0|19.29|4.35|8.95|2.41|0.2|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1388543647|3226000000|0|9547786700|12773786740|0|29428001|20.74|0|
2025-07-04 06:29:56|adr_usa_0373|VEDL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:29:57|adr_usa_0374|ZTO|39|202503|202503|35|201609|202506|24.68|11.14|0|0|5.17|2.35|3.18|1.64|0.13|0.27|0|0|2.86|3.98|0|0|0|0|0|0|0|0|0|0|2202651484|3169432400|0|13255337300|14083643286|0|54341753|17.61|0|
2025-07-04 06:29:59|adr_usa_0375|BNTX|27|202503|202503|14|202012|202406|134.12|171.13|0|0|22.41|8.52|6.56|1.23|0.06|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8424927368|15271459800|0|10308815400|25263152586|0|116699338|105.09|0|
2025-07-04 06:30:01|adr_usa_0376|TCOM|89|202503|202503|86|200312|202506|236.09|16.29|0|0|16.09|5.06|9.13|1.82|0.6|0.29|0|0|0.6|0.54|0|0|0|0|0|0|0|0|0|0|3695377579|10751811200|0|33690736900|38471111523|0|183740398|58.89|0|
2025-07-04 06:30:05|adr_usa_0377|TLSA|0||202412|-173|202603|198200|0|0|0|0|2326.96|1825.94|38.07|46.91|0.03|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6962073|3724000|0|180895400|184619366|0|454545|1.58|0|
2025-07-04 06:30:08|adr_usa_0378|NIO|31|202503|202503|-173|202603|198200|0|0|0|0|5.96|0.77|10.99|9.6|-1.33|-45.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3971258659|2715170500|0|7441845300|7860967100|0|114296374|3.5|0|
2025-07-04 06:30:10|adr_usa_0379|LN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:30:11|adr_usa_0380|BILI|33|202503|202503|-173|202603|198200|0|0|0|0|6.39|2.21|6.05|4.3|0.6|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2133233737|2394980200|0|6825364000|8652320550|0|90549896|20.7|0|
2025-07-04 06:30:13|adr_usa_0381|GDS|39|202503|202503|2|202412|202506|8.85|9.37|0|0|7.77|3.9|3.11|1.73|0.78|1.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|956813124|1042940300|0|9406230000|5373009616|0|61471392|28.96|0|
2025-07-04 06:30:16|adr_usa_0382|GSX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:30:17|adr_usa_0383|TME|31|202503|202503|26|201812|202506|36.3|22.15|0|0|4.98|7.28|2.7|2.87|0.1|0.08|0|0|1.18|1.69|0|0|0|0|0|0|0|0|0|0|3042408307|3674523300|0|26290664200|28907614176|0|147833777|18.76|0|
2025-07-04 06:30:19|adr_usa_0384|NTCO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:30:20|adr_usa_0385|WPP|86|200806|202412|62|200912|202506|18.61|11.28|0|0|1.06|0.42|1.95|1.73|1.02|1.25|0|0|2.66|7.51|0|0|0|0|0|0|0|0|0|0|2809033658|3310136000|0|10098326900|7553495025|0|11860898|35.01|0|
2025-07-04 06:30:26|adr_usa_0386|MLCO|81|202503|202503|57|201103|202506|73.43|48.51|0|0|11.91|0.56|5.64|119.66|4.2|-5.4|0|0|1.82|3.45|0|0|0|0|0|0|0|0|0|0|1290050579|1104161000|0|9065798000|2631672960|0|15544302|6.4|0|
2025-07-04 06:30:31|adr_usa_0387|OCFT|26|202503|202503|-173|202603|198200|0|0|0|0|4.64|1.02|3.21|0.81|0.27|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|460924404|248081500|0|27299100|280795680|0|493930|7.2|0|
2025-07-04 06:30:33|adr_usa_0388|IQ|33|202503|202503|27|201809|202506|72.11|45.95|0|0|2.07|0.44|6.08|0.91|1.73|1.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1156808647|725002700|0|2982903100|1713858048|0|37584315|1.78|0|
2025-07-04 06:30:35|adr_usa_0389|KC|25|202503|202503|-173|202603|198200|0|0|0|0|3.52|2.83|3.04|4.95|0.18|0.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|613272645|328054100|0|3755378100|3139454697|0|23578621|12.77|0|
2025-07-04 06:30:37|adr_usa_0390|DADA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:30:38|adr_usa_0391|HUYA|33|202503|202503|13|201906|202209|46.02|19.79|0|0|2.66|1.03|2.43|1.18|0|0|0|0|41.76|41.76|0|0|0|0|0|0|0|0|0|0|1219593610|724777600|0|115618900|840396472|0|5225180|3.76|0|
2025-07-04 06:30:41|adr_usa_0392|LEGN|25|202503|202503|-173|202603|198200|0|0|0|0|50.35|8.72|12.56|6.26|0.26|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|877649619|1005380000|0|5612559700|6312194700|0|73078925|34.3|0|
2025-07-04 06:30:43|adr_usa_0393|SUZ|64|202503|202503|59|201003|202412|51.93|15.81|0|0|1.72|1.34|3.94|1.74|3.91|2.37|0|0|1.83|7.02|0|0|0|0|0|0|0|0|0|0|2176314331|2852030300|0|24604705100|11655806597|0|19336829|9.41|0|
2025-07-04 06:30:46|adr_usa_0394|DOYU|29|202503|202503|17|201912|202403|242.42|42.5|0|0|1.27|0.34|1.3|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|907472369|266044200|0|-71390300|194653905|0|308655|6.45|0|
2025-07-04 06:30:49|adr_usa_0395|MOR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:30:50|adr_usa_0396|MOMO|47|202503|202503|38|201512|202506|30.11|8.07|0|0|8.34|1.09|3.72|0.91|0.34|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1085163011|845930300|0|903758000|1386577785|0|12235263|8.63|0|
2025-07-04 06:30:53|adr_usa_0397|VEON|55|202406|202306|55|200912|202309|8.86|1.63|0|0|0.77|0.72|2.83|2.64|-0.78|4.27|0|0|9.89|18.42|0|0|0|0|0|0|0|0|0|0|3052994204|2046000000|0|5703216500|3229488572|0|13038351|46.07|0|
2025-07-04 06:30:57|adr_usa_0398|BZUN|45|202503|202503|23|201603|202112|88.86|452.16|0|0|1.68|0.12|3.63|0.29|0.35|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|296221905|305665900|0|324033300|151298712|0|732545|2.62|0|
2025-07-04 06:31:00|adr_usa_0399|BNR|25|202503|202503|-173|202603|198200|0|0|0|0|12.33|0.49|3.83|0.47|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169383345|68166100|0|-31129000|36498774|0|141014|3.39|0|
2025-07-04 06:31:02|adr_usa_0400|IMAB|14|202503|202503|13|202012|202403|40.83|8.59|0|0|65.31|0.83|2.41|0.98|-0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|362085347|168622000|0|24912900|193534911|0|1701798|2.37|0|
2025-07-04 06:31:04|adr_usa_0401|RCEL|22|202503|202503|-173|202603|198200|0|0|0|0|12.11|1.73|34.19|51.14|1.27|-9.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28194748|25818000|0|146233400|136667399|0|1606198|5.17|0|
2025-07-04 06:31:08|adr_usa_0402|QFIN|31|202503|202503|23|201909|202506|5.13|7.03|0|0|2.04|3.32|1.8|1.94|0.06|0.27|0|0|4.05|2.84|0|0|0|0|0|0|0|0|0|0|674021628|1461919600|0|5377236900|5987735356|0|62942920|44.53|0|
2025-07-04 06:31:10|adr_usa_0403|AMYT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:11|adr_usa_0404|FUTU|30|202503|202503|25|201903|202506|54.37|19.56|0|0|11.84|8.17|5.06|4.19|0.1|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|609111996|1237847000|0|16484160500|16331385750|0|260522616|117.3|0|
2025-07-04 06:31:13|adr_usa_0405|DNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:14|adr_usa_0406|LX|34|202503|202503|30|201712|202506|18.73|7.05|0|0|0.98|0.66|2.35|0.82|19.25|0.48|0|0|5.11|2.43|0|0|0|0|0|0|0|0|0|0|265075975|436864800|0|1564817600|1260293615|0|16757625|7.49|0|
2025-07-04 06:31:16|adr_usa_0407|SY|29|202503|202503|21|201909|202412|137.67|15.87|0|0|2.68|0.88|1.44|0.7|0.02|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|269428092|140417400|0|56147400|171878672|0|1545983|1.715|0|
2025-07-04 06:31:18|adr_usa_0408|MFGP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:19|adr_usa_0409|ZEAL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:20|adr_usa_0410|MESO|35|202306|202306|1|201703|201706|301.31|282.6|0|0|58.86|108.36|1.68|2.88|0.17|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57840863|37656000|0|1408457300|1325228304|0|2235908|10.435|0|
2025-07-04 06:31:24|adr_usa_0411|NIU|31|202503|202503|14|201906|202212|68.8|78.01|0|0|2.2|0.6|5.51|2.28|0.21|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|133072476|102869900|0|258428200|281300947|0|4431099|3.61|0|
2025-07-04 06:31:27|adr_usa_0412|ITCB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:28|adr_usa_0413|GTH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:29|adr_usa_0414|HLG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:30|adr_usa_0415|OPRA|31|202409|202409|27|201806|202503|22.79|8.26|0|0|4.56|3.63|1.23|1.76|0.01|0.01|0|0|4.17|4.4|0|0|0|0|0|0|0|0|0|0|140985107|106005000|0|1501680200|1607685234|0|7907761|18.17|0|
2025-07-04 06:31:32|adr_usa_0416|FANH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:33|adr_usa_0417|BEST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:34|adr_usa_0418|TLND|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:35|adr_usa_0419|HHR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:36|adr_usa_0420|MSC|30|202412|202412|2|201909|202003|52.53|36.4|0|0|10.31|0.85|1.15|0.84|2.31|3.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|430547500|127634000|0|2580737600|545024606|0|8052|2.83|0|
2025-07-04 06:31:38|adr_usa_0421|GHG|30|202412|202412|29|201803|202506|26.72|12.8|0|0|6.27|1.11|3.48|1.04|0.12|0.18|0|0|6.86|4.9|0|0|0|0|0|0|0|0|0|0|188884685|204139900|0|43316600|207668365|0|31572|2.0455|0|
2025-07-04 06:31:40|adr_usa_0422|DAO|27|202503|202503|3|202409|202506|59.09|50.46|0|0|3.7|1.35|110.7|188.5|-1.08|-0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|126159032|57583600|0|1244181700|1046230500|0|654394|8.75|0|
2025-07-04 06:31:42|adr_usa_0423|DAVA|33|202503|202503|28|201806|202506|89.79|40.64|0|0|5.61|0.91|9.04|1.09|0.16|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|124071403|88484600|0|998891300|910841408|0|19428574|15.32|0|
2025-07-04 06:31:45|adr_usa_0424|LINX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:46|adr_usa_0425|IMOS|36|202206|202412|8|202306|202506|21.44|14.94|0|0|1.41|0.95|1.32|0.87|0.58|0.56|0|0|7.25|5.68|0|0|0|0|0|0|0|0|0|0|301135106|466309600|0|626238000|666674580|0|318045|18.59|0|
2025-07-04 06:31:49|adr_usa_0426|TIGR|29|202503|202503|19|202009|202506|64.57|18.07|0|0|7.3|3.22|3.28|2.06|0.32|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|348897158|582472200|0|1019172300|1436253117|0|28076185|8.13|0|
2025-07-04 06:31:52|adr_usa_0427|NEW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:53|adr_usa_0428|QTT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:53|adr_usa_0429|CANG|33|202503|202503|27|201806|202503|22.73|10.68|0|0|3.43|2.06|0.78|0.87|0.21|0.2|0|0|4.23|2.94|0|0|0|0|0|0|0|0|0|0|469657840|347050000|0|223619800|461833015|0|2028543|4.45|0|
2025-07-04 06:31:56|adr_usa_0430|JMIA|29|202503|202503|-173|202603|198200|0|0|0|0|6.11|2.62|8.39|6.14|0.08|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|254454269|110698000|0|323614700|422496660|0|9888713|3.45|0|
2025-07-04 06:31:58|adr_usa_0431|SOGO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:31:59|adr_usa_0432|QH|11|202112|202412|4|202306|202406|8.14|5.91|0|0|0.05|0.14|1.39|1.65|0.21|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29117807|8657700|0|111826000|104943150|0|24711|1.17|0|
2025-07-04 06:32:01|adr_usa_0433|CALT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:02|adr_usa_0434|LOMA|36|202503|202503|31|201709|202506|9.54|13.85|0|0|0.63|1.85|4.36|1.65|0.79|0.22|0|0|9.44|9.09|0|0|0|0|0|0|0|0|0|0|55989427|9964400|0|1538781600|1364183254|0|4358046|11.69|0|
2025-07-04 06:32:04|adr_usa_0435|ORTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:05|adr_usa_0436|DUO|14|202112|202412|2|202412|202506|0.41|0.16|0|0|0.07|0.06|1.33|0.18|0.68|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|80296661|25887600|0|-16855400|9449132|0|1080633|2.42|0|
2025-07-04 06:32:07|adr_usa_0437|BLCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:08|adr_usa_0438|IPHA|12|202103|202409|0|201909|201909|10.29|10.29|0|0|7.61|10.89|4.99|18.25|0.31|3.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|127950848|84046800|0|115542600|167725922|0|19866|1.82|0|
2025-07-04 06:32:11|adr_usa_0439|YIN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:12|adr_usa_0440|UXIN|31|202503|202503|-173|202603|198200|0|0|0|0|5.57|3.04|5.27|6.27|-0.02|-0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56420141|14230300|0|829288700|789628036|0|144287|3.83|0|
2025-07-04 06:32:14|adr_usa_0441|AVDL|117|202503|202503|80|200103|202103|106.28|110.88|0|0|14.1|4.76|7.91|11.56|-0.2|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|80138505|66484000|0|789655300|855193200|0|13365787|8.85|0|
2025-07-04 06:32:19|adr_usa_0442|ONE|3|202403||-173|202603|198200|0|0|0|0|0|0|0|0|-1.33|-10.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|774933|111100|0|0|0|0|0||0|
2025-07-04 06:32:20|adr_usa_0443|SOHU|101|202503|202503|89|200303|202506|46.71|3.4|0|0|4.19|0.66|3.23|0.36|0.44|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|739344376|875722000|0|-475207500|330719400|0|835830|11|0|
2025-07-04 06:32:24|adr_usa_0444|HKIB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:25|adr_usa_0445|HUIZ|27|202503|202503|16|202103|202503|79.26|18.58|0|0|0.91|0.13|2.22|0.4|0.23|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|41914132|28200800|0|4946500|22194920|0|47399|2.2|0|
2025-07-04 06:32:27|adr_usa_0446|CEPU|52|202412|202412|30|201712|202506|11.97|41.94|0|0|1.31|2.45|0.93|0.95|0.35|0.21|0|0|2.78|1.33|0|0|0|0|0|0|0|0|0|0|144968635|251592200|0|1991784600|1798633746|0|3649223|11.97|0|
2025-07-04 06:32:29|adr_usa_0447|QD|35|202503|202503|31|201709|202506|16.5|11.98|0|0|6.58|20.04|0.61|0.3|-0.13|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|866988664|1164284900|0|-591250200|473913055|0|722228|2.87|0|
2025-07-04 06:32:32|adr_usa_0448|FINV|35|202503|202503|26|201812|202506|4.15|7.14|0|0|1.5|1.38|1.3|1.17|0.01|0|0|0|4.65|2.83|0|0|0|0|0|0|0|0|0|0|752293583|1164979400|0|1369113400|2483456220|0|13280963|9.8|0|
2025-07-04 06:32:34|adr_usa_0449|CTK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:35|adr_usa_0450|PUYI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:36|adr_usa_0451|HMI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:37|adr_usa_0452|QK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:38|adr_usa_0453|YRD|43|202503|202503|38|201512|202506|6.14|2.84|0|0|1.17|0.64|1.91|0.39|0.09|0.06|0|0|2.93|7.18|0|0|0|0|0|0|0|0|0|0|450337846|556677000|0|-33053600|523623390|0|804810|6.06|0|
2025-07-04 06:32:40|adr_usa_0454|MOGU|16|202109|202409|-173|202603|198200|0|0|0|0|0.6|0.29|0.62|0.23|0.02|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|138475384|50751100|0|-29147300|17664400|0|13146|2.15|0|
2025-07-04 06:32:42|adr_usa_0455|EH|27|202503|202503|-173|202603|198200|0|0|0|0|56.98|19.47|28.3|9.31|0.31|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|53252988|149049800|0|1057055500|1182711907|0|25077804|16.43|0|
2025-07-04 06:32:44|adr_usa_0456|ICLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:46|adr_usa_0457|ADXN|25|202503|202503|2|202412|202506|2.08|1.83|0|0|10.48|24.19|2.08|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18503886|3214900|0|6235900|9450844|0|47029|8.84|0|
2025-07-04 06:32:48|adr_usa_0458|IVA|4|202106|202412|-173|202603|198200|0|0|0|0|23.03|19.08|5.1|3.39|-0.39|-0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66423419|100480600|0|250632000|299423312|0|71403|3.13|0|
2025-07-04 06:32:50|adr_usa_0459|BVXV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:51|adr_usa_0460|YJ|28|202412|202412|3|202112|202209|1.48|1.77|0|0|0.08|0.02|1.67|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155370192|30049500|0|-21106000|9555470|0|23709|1.94|0|
2025-07-04 06:32:53|adr_usa_0461|BCYC|29|202503|202503|-173|202603|198200|0|0|0|0|37.74|18.42|3.4|0.68|0.12|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|353839077|792973000|0|-286727000|505869544|0|1950241|7.31|0|
2025-07-04 06:32:55|adr_usa_0462|ITMR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:32:56|adr_usa_0463|JFU|8|201912|201912|2|201906|201912|14.95|14.62|0|0|0.7|0.02|0.51|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|554527193|356411100|0|-332419800|16482620|0|4920|1.4|0|
2025-07-04 06:32:58|adr_usa_0464|YI|31|202503|202503|-173|202603|198200|0|0|0|0|0.64|0.03|8.86|24.81|-0.28|-0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119138334|66870800|0|163372900|67432372|0|88154|7.78|0|
2025-07-04 06:33:01|adr_usa_0465|COE|39|202503|202503|7|202003|202112|113.68|4.73|0|0|2.13|3.22|34.06|40.87|-0.04|-0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84398571|29505000|0|164080900|192879334|0|536622|32.99|0|
2025-07-04 06:33:03|adr_usa_0466|LIZI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:04|adr_usa_0467|VIST|32|202503|202503|24|201906|202506|117.84|10.38|0|0|1.74|2.9|1.7|3.22|0.8|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|227679731|739688000|0|6050331200|4746567852|0|35388718|48.36|0|
2025-07-04 06:33:07|adr_usa_0468|CNF|28|202312|202412|2|202412|202506|9.51|7.79|0|0|0.49|0.4|0.46|0.07|1.76|1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|339607715|245826400|0|602601800|38056263|0|139668|0.5549|0|
2025-07-04 06:33:09|adr_usa_0469|TLC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:10|adr_usa_0470|WIMI|4|201906|202412|2|202412|202506|19.42|2.72|0|0|3.02|0.39|3.54|0.21|0.09|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|104017820|262795600|0|-160588800|29265984|0|1333356|2.98|0|
2025-07-04 06:33:12|adr_usa_0471|CAN|26|202503|202503|7|202106|202303|19.16|6.46|0|0|4|0.59|4.83|1.22|0.56|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|139994238|96773000|0|430733700|222037791|0|21045907|0.5946|0|
2025-07-04 06:33:14|adr_usa_0472|UCL|25|202503|202503|19|202006|202503|23.67|4.17|0|0|1.46|0.79|5.33|3.42|0.28|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32741455|39050000|0|41789100|73216956|0|161527|1.9371|0|
2025-07-04 06:33:16|adr_usa_0473|BEDU|34|202412|202412|17|201703|202106|32.27|15.8|0|0|3.13|0.26|3.64|0.65|0.58|0.1|0|0|4.73|15.19|0|0|0|0|0|0|0|0|0|0|251795531|57712600|0|6762600|0|0|0||0|
2025-07-04 06:33:18|adr_usa_0474|VIOT|23|202412|202412|14|201809|202203|17.48|9.95|0|0|0.37|0.17|1.83|0.47|0.06|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157437771|166257800|0|-52183100|92080395|0|222505|1.35|0|
2025-07-04 06:33:20|adr_usa_0475|SMMT|46|202500|202500|4|201806|201906|17.24|6.94|0|0|2822.98|18607.95|14.47|52.73|0.58|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74247252|361315000|0|16437787700|18132349830|0|113958057|24.45|0|
2025-07-04 06:33:24|adr_usa_0476|GNFT|0||202412|12|202112|202412|17.63|32.74|0|0|7185.19|2.67|5.64|2.67|0.9|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|125867728|85106100|0|166542300|180509386|0|13696|3.61|0|
2025-07-04 06:33:26|adr_usa_0477|REDU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:27|adr_usa_0478|SUPV|43|202503|202503|37|201603|202506|7.68|19.59|0|0|0.56|0.94|1.29|1.18|0.43|0.25|0|0|1.53|1.77|0|0|0|0|0|0|0|0|0|0|541556525|822092000|0|385575200|997151218|0|14553438|11.39|0|
2025-07-04 06:33:29|adr_usa_0479|NCNA|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.85|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64201072|5114000|0|-4565900|548159|0|22040133|0.0905|0|
2025-07-04 06:33:31|adr_usa_0480|RUHN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:32|adr_usa_0481|JG|33|202503|202503|-173|202603|198200|0|0|0|0|3|1.4|4.92|7.25|0.32|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35893763|15593400|0|54972400|66102535|0|176789|11.0114|0|
2025-07-04 06:33:35|adr_usa_0482|CIH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:36|adr_usa_0483|AIH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:37|adr_usa_0484|ERYP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:38|adr_usa_0485|CYAD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:39|adr_usa_0486|BFRA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:40|adr_usa_0487|SECO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:41|adr_usa_0488|MREO|9|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.11|7.2|0.11|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67036791|62483000|0|369997800|432480816|0|3359058|2.72|0|
2025-07-04 06:33:43|adr_usa_0489|KRKR|22|202312|202412|-173|202603|198200|0|0|0|0|5.19|3.96|1.09|0.71|0.07|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|24971195|12563200|0|269600|11430640|0|18783|5.8|0|
2025-07-04 06:33:45|adr_usa_0490|KTOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:46|adr_usa_0491|SKYS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:47|adr_usa_0492|TC|18|202112|202412|-173|202603|198200|0|0|0|0|0.53|0.26|1.86|1.14|-0.61|-0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26718023|862500|0|7373300|2518170|0|392221|0.8151|0|
2025-07-04 06:33:49|adr_usa_0493|LOV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:50|adr_usa_0494|XYF|31|202503|202503|27|201809|202506|20.91|3.64|0|0|2.33|2.19|0.63|0.72|0.07|0.08|0|0|4.82|2.4|0|0|0|0|0|0|0|0|0|0|305481224|484017800|0|336463700|737398218|0|6914710|17.47|0|
2025-07-04 06:33:53|adr_usa_0495|JFIN|30|202503|202503|25|201903|202506|3.99|4.83|0|0|0.84|1.05|5.56|1.76|-0.02|-0.02|0|0|9.85|5.41|0|0|0|0|0|0|0|0|0|0|42297939|26191700|0|862410500|888602175|0|3355506|16.65|0|
2025-07-04 06:33:55|adr_usa_0496|TRVG|38|202503|202503|20|201706|202206|659.75|64.37|0|0|1.7|0.52|1.6|1.32|0.03|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|214227339|128353500|0|145566700|273920185|0|273330|3.89|0|
2025-07-04 06:33:57|adr_usa_0497|LAIX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:33:58|adr_usa_0498|NNDM|43|202503|202503|-173|202603|198200|0|0|0|0|51.55|4.96|2.23|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|458588905|744665000|0|-435241400|308542570|0|1975530|1.42|0|
2025-07-04 06:34:00|adr_usa_0499|WSG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:01|adr_usa_0500|JT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:02|adr_usa_0501|FRSX|40|202412|202412|2|201806|201812|6.88|9.41|0|0|44.64|16.78|4.31|1.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21800277|7153000|0|2368600|8857553|0|149792|0.459|0|
2025-07-04 06:34:05|adr_usa_0502|RYB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:06|adr_usa_0503|ASLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:07|adr_usa_0504|MITO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:08|adr_usa_0505|STG|33|202503|202503|14|202112|202506|1.33|1.85|0|0|0.88|0.29|36.69|0.85|0.98|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|175083303|109708300|0|-29441500|77718150|0|24553|5.75|0|
2025-07-04 06:34:10|adr_usa_0506|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29651361|68864000|0|86981100|126175125|0|1162839|5.75|0|
2025-07-04 06:34:13|adr_usa_0507|BWAY|45|202503|202503|4|202406|202506|99.41|65.75|0|0|3.48|4.8|4.22|3.63|0.33|0.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29538917|71601000|0|178189600|249790578|0|571653|13.22|0|
2025-07-04 06:34:15|adr_usa_0508|VRNA|36|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.73|36.53|0.27|1.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|102611777|401415000|0|8116860000|8276533040|0|126984347|97.22|0|
2025-07-04 06:34:18|adr_usa_0509|CLGN|44|202503|202503|2|202103|202109|72.89|72.7|0|0|531.08|6.95|7.59|1.39|-0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14201820|10735000|0|6446800|17181750|0|287328|1.5|0|
2025-07-04 06:34:20|adr_usa_0510|AKTX|43|202503|202503|33|201609|202412|20.44|8.32|0|0|0|0|8.71|1.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18107250|2582000|0|36588600|33496740|0|24324|1.16|0|
2025-07-04 06:34:23|adr_usa_0511|JP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:24|adr_usa_0512|IMMP|4|201706|201706|-173|202603|198200|0|0|0|0|0|0|3.08|2.17|0.14|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34924804|99033200|0|134503300|232894400|0|214974|1.6|0|
2025-07-04 06:34:26|adr_usa_0513|FEDU|18|202012|202412|5|202312|202503|92.59|172.65|0|0|1.7|0.62|1.23|0.35|0.14|0.18|0|0|14.03|23.61|0|0|0|0|0|0|0|0|0|0|74593508|36532700|0|3688000|0|0|0||0|
2025-07-04 06:34:29|adr_usa_0514|LGHL|0||202412|2|202006|202012|3.82|3.23|0|0|2.15|0.07|2.52|0.14|0.12|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22092655|16936600|0|-14385200|1384459|0|3490789|2.57|0|
2025-07-04 06:34:31|adr_usa_0515|AACG|75|202503|202503|47|200712|201909|34.36|0.27|0|0|6.97|0.64|2.55|2.69|0.04|0.2|0|0|6.94|7.85|0|0|0|0|0|0|0|0|0|0|28060114|5425700|0|20998200|24638648|0|10903|0.7791|0|
2025-07-04 06:34:34|adr_usa_0516|PT|10|201912|202412|-173|202603|198200|0|0|0|0|1.3|2.86|2.41|2.89|-0.67|-0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36961756|3691900|0|12476500|14034240|0|11626|0.88|0|
2025-07-04 06:34:36|adr_usa_0517|WEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:37|adr_usa_0518|MFH|29|202109|202409|-173|202603|198200|0|0|0|0|28974.81|39266.17|3.01|8.96|0.27|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5706221|27449500|0|247992300|273852380|0|1780205|4.3|0|
2025-07-04 06:34:40|adr_usa_0519|AMBO|44|202412|202412|43|201103|202112|37.87|23.91|0|0|0.85|0.5|1.71|1.05|0.14|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57620608|1123000|0|8652900|7407216|0|17896|2.5932|0|
2025-07-04 06:34:43|adr_usa_0520|MOHO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:44|adr_usa_0521|XRF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:45|adr_usa_0522|KZIA|36|200806|202412|4|201112|201212|2.46|6.28|0|0|3953.81|50272.52|2.57|1.9|0.39|-0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16404866|1905500|0|10622400|8524692|0|11009744|6.27|0|
2025-07-04 06:34:48|adr_usa_0523|IMRN|0||202412|-173|202603|198200|0|0|0|0|27.66|2.48|3.13|1.66|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8714438|4810700|0|5844500|10655196|0|79443|1.86|0|
2025-07-04 06:34:51|adr_usa_0524|ATHE|24|200806|200806|-173|202603|198200|0|0|0|0|47.96|2.78|5|13.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12699871|2821000|0|57701300|62174280|0|109765|4.2|0|
2025-07-04 06:34:54|adr_usa_0525|SFET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:55|adr_usa_0526|GSUM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:34:56|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|0.37|0.2|0|0|0.08|0.06|0.32|0.3|0.03|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87890459|42500|0|1916500|1209012|0|376264|5.18|0|
2025-07-04 06:34:59|adr_usa_0528|ANTE|33|201512|202412|16|202012|202412|2.74|0.15|0|0|4.71|22.86|10.79|1.86|0.38|1.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|75834750|356000|0|-12965000|20323976|0|35944|0.68|0|
2025-07-04 06:35:02|adr_usa_0529|BNTC|37|202503|202503|2|201703|201709|175.1|70.71|0|0|623.41|271.8|13.6|3.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20170206|103583000|0|279652000|382428111|0|1148894|14.97|0|
2025-07-04 06:35:05|adr_usa_0530|MTP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:06|adr_usa_0531|APOP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:07|adr_usa_0532|MDGS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:08|adr_usa_0533|ANCN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:09|adr_usa_0534|TRPX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:10|amer_0000|RY.TO|126|202503|202503|122|199412|202506|13.37|14.29|0|0|2.9|4.09|2.15|2.07|1.21|3.77|0|0|3.45|3.23|0|0|0|0|0|0|0|0|0|0|92624331007|410651000000|0|350979708500|253054536670|0|590070988|179.53|0|
2025-07-04 06:35:15|amer_0001|TD.TO|122|202503|202503|119|199509|202506|15.63|10.54|0|0|3.06|3.02|1.85|1.52|1.19|3.45|0|0|3.55|4.08|0|0|0|0|0|0|0|0|0|0|79781531286|262503000000|0|358078525800|174986540020|0|526121214|101.59|0|
2025-07-04 06:35:19|amer_0003|BNS.TO|118|202503|202503|115|199609|202506|12.19|15.75|0|0|3.16|2.65|1.89|1.25|1.25|3.56|0|0|4|5.71|0|0|0|0|0|0|0|0|0|0|68242945223|189431000000|0|217917430900|93366383024|0|378721495|74.96|0|
2025-07-04 06:35:24|amer_0004|CNR.TO|117|202503|202503|114|199612|202506|16.38|19.51|0|0|4.09|5.13|3.21|4.06|0.69|0.96|0|0|1.67|2.49|0|0|0|0|0|0|0|0|0|0|278255806|232000000|0|108253125000|89035975000|0|211306069|141.89|0|
2025-07-04 06:35:28|amer_0005|SU.TO|137|202503|202503|127|199309|202506|66.45|11.62|0|0|2.87|1.27|2.55|1.51|0.44|0.23|0|0|1.93|4.09|0|0|0|0|0|0|0|0|0|0|1560369179|2773000000|0|76291237800|62873854790|0|595493765|51.01|0|
2025-07-04 06:35:32|amer_0006|ENB.TO|149|202503|202503|122|199412|202506|35.53|23.24|0|0|2.15|2.24|3.49|2.18|1.92|1.51|0|0|4.26|6.04|0|0|0|0|0|0|0|0|0|0|559470370|2087000000|0|245265237900|134615000000|0|465947183|61.75|0|
2025-07-04 06:35:37|amer_0007|BMO.TO|126|202503|202503|122|199412|202506|11.36|14.33|0|0|2.53|3.27|1.5|1.32|1.11|3.21|0|0|4.44|4.08|0|0|0|0|0|0|0|0|0|0|58641459668|174515000000|0|212937486400|111263889572|0|306115415|154.09|0|
2025-07-04 06:35:42|amer_0008|CNQ.TO|129|202503|202503|122|199412|202506|49.93|12.9|0|0|5.47|2.19|1.93|2.38|0.62|0.43|0|0|2.25|4.91|0|0|0|0|0|0|0|0|0|0|329269163|93000000|0|113709427000|89772743200|0|914048380|42.8|0|
2025-07-04 06:35:46|amer_0009|MFC.TO|105|202503|202503|102|199912|202506|25.82|16.39|0|0|1.15|1.66|1.52|1.59|0.22|0.27|0|0|3.29|3.99|0|0|0|0|0|0|0|0|0|0|17049693333|25362000000|0|68808958200|74367351898|0|418909210|43.54|0|
2025-07-04 06:35:50|amer_0010|BAM.A.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:35:51|amer_0011|CP.TO|95|202503|202503|92|200206|202506|20.01|26.54|0|0|4.29|6.89|3.45|2.11|0.96|0.47|0|0|1.17|0.7|0|0|0|0|0|0|0|0|0|0|288354515|695000000|0|125592612400|102632424000|0|161294370|110.31|0|
2025-07-04 06:35:56|amer_0012|TRP.TO|161|202503|202503|122|199412|202506|22.6|15.66|0|0|2.86|5.2|2.08|2.72|1.66|2.24|0|0|4.79|5.45|0|0|0|0|0|0|0|0|0|0|1161090236|1962000000|0|140850651000|69094013544|0|473331158|66.48|0|
2025-07-04 06:36:00|amer_0013|CM.TO|114|202503|202503|111|199709|202506|13.42|12.3|0|0|2.5|3.37|1.92|1.64|1.88|3.5|0|0|4.21|3.9|0|0|0|0|0|0|0|0|0|0|40055707858|132617000000|0|180275113000|91317131150|0|342206146|97.75|0|
2025-07-04 06:36:04|amer_0015|MG.TO|165|202500|202500|122|199412|202506|16.1|10.15|0|0|0.5|0.27|1.46|0.94|0.29|0.47|0|0|2.32|4.82|0|0|0|0|0|0|0|0|0|0|1455896218|1515333700|0|22962833900|15777188000|0|90656526|56|0|
2025-07-04 06:36:10|amer_0016|SLF.TO|101|202503|202503|98|200012|202506|24.2|15.97|0|0|1.21|1.57|1.47|2.08|0.27|0.25|0|0|3.62|3.84|0|0|0|0|0|0|0|0|0|0|13878472222|26213000000|0|32105010200|51068856137|0|218429854|90.61|0|
2025-07-04 06:36:14|amer_0017|ATD.B.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:36:15|amer_0018|G.TO|67|202500|202500|9|202109|202312|26.41|11.48|0|0|0|0|5.88|3.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2958460|289000|0|164090300|119442422|0|79861|1.39|0|
2025-07-04 06:36:18|amer_0020|TRI.TO|109|202303|202303|107|199612|202309|31.23|51.03|0|0|4.39|14.9|2.84|7.64|0.46|0.35|0|0|2.66|1.19|0|0|0|0|0|0|0|0|0|0|1391591733|2398785100|0|132542270600|129209733576|0|84126359|273.84|0|
2025-07-04 06:36:22|amer_0021|CVE.TO|32|202503|202503|29|201803|202506|20.01|12.62|0|0|0.7|0.59|1.6|1.14|0.42|0.26|0|0|2.56|3.93|0|0|0|0|0|0|0|0|0|0|1576967742|2768000000|0|39427183000|36924683340|0|176850533|20.27|0|
2025-07-04 06:36:25|amer_0022|ABX.TO|157|202503|202503|119|199509|202506|46.02|15.76|0|0|4.25|2.75|2.1|1.43|0.4|0.19|0|0|1.4|1.91|0|0|0|0|0|0|0|0|0|0|2513459866|5872454600|0|64037779700|48746637135|0|106056826|28.35|0|
2025-07-04 06:36:30|amer_0023|IMO.TO|165|202503|202503|122|199412|202506|23.13|12.01|0|0|1.24|1.2|2.8|2.34|0.25|0.14|0|0|1.86|2.36|0|0|0|0|0|0|0|0|0|0|845626170|1764000000|0|58719130500|55068488100|0|63414153|108.18|0|
2025-07-04 06:36:35|amer_0024|RCI.B.TO|125|202503|202503|108|199806|202506|64.69|11.58|0|0|1.72|0.97|8.78|1.93|12.33|4.38|0|0|2.71|5.25|0|0|0|0|0|0|0|0|0|0|500969508|2680000000|0|64002237300|21731609277|0|62280887|40.39|0|
2025-07-04 06:36:39|amer_0025|NA.TO|130|202503|202503|122|199412|202506|11.35|13.49|0|0|2.41|3.93|1.73|1.77|1.19|2.71|0|0|3.7|3.22|0|0|0|0|0|0|0|0|0|0|14535606154|34990000000|0|110835005300|55383760201|0|303657153|141.53|0|
2025-07-04 06:36:44|amer_0027|L.TO|112|202500|202500|111|199709|202506|37.03|31|0|0|0.5|1.11|2.53|6.08|0.87|0.84|0|0|1.67|0.94|0|0|0|0|0|0|0|0|0|0|1390891089|1937000000|0|73244084200|66622414694|0|84634146|222.86|0|
2025-07-04 06:36:49|amer_0028|FFH.TO|129|202503|202503|122|199412|202506|38.89|10.05|0|0|0.92|1.36|1.3|1.62|0.54|0.51|0|0|1.83|0.89|0|0|0|0|0|0|0|0|0|0|11171316249|10406436100|0|70105152200|55011269000|0|116744840|2458|0|
2025-07-04 06:36:54|amer_0029|PPL.TO|105|202503|202503|102|199912|202506|22.94|16.86|0|0|3.83|3.64|2.1|1.92|0.68|0.71|0|0|7.04|5.37|0|0|0|0|0|0|0|0|0|0|110261789|155000000|0|44112414500|29706530000|0|229850567|51.13|0|
2025-07-04 06:36:59|amer_0030|CPG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:00|amer_0031|POW.TO|119|202503|202503|121|199503|202506|15.37|12.59|0|0|0.5|0.81|1.94|2.41|0.82|0.9|0|0|3.75|4.39|0|0|0|0|0|0|0|0|0|0|8879012821|28627000000|0|57103377400|34183186461|0|131731434|53.19|0|
2025-07-04 06:37:06|amer_0032|IFC.TO|81|202503|202503|65|200903|202506|23.75|25.33|0|0|1.49|2.33|2.25|3.26|0.24|0.26|0|0|2.38|1.62|0|0|0|0|0|0|0|0|0|0|6128744958|19129000000|0|43778247600|56472247620|0|80124240|316.65|0|
2025-07-04 06:37:09|amer_0033|GIB.A.TO|126|202503|202503|115|199609|202506|33.74|19.27|0|0|1.79|2.22|2.55|3.24|0.31|0.36|0|0|0.21|0.32|0|0|0|0|0|0|0|0|0|0|396629406|1101256000|0|35748462000|31897007604|0|52674006|143.01|0|
2025-07-04 06:37:15|amer_0034|ECA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:16|amer_0035|SJR.B.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:17|amer_0036|GWO.TO|113|202503|202503|110|199712|202506|16.54|12.18|0|0|1.71|2.04|2.12|1.71|0.31|0.32|0|0|3.88|4.65|0|0|0|0|0|0|0|0|0|0|6663820513|25991000000|0|36036247500|48201372499|0|204603746|51.79|0|
2025-07-04 06:37:22|amer_0037|FTS.TO|113|202503|202503|110|199712|202506|18.25|19.55|0|0|1.74|2.74|1.52|1.44|1.47|1.41|0|0|3.97|3.76|0|0|0|0|0|0|0|0|0|0|188779858|510000000|0|69743371400|32613674390|0|104072276|65.02|0|
2025-07-04 06:37:26|amer_0039|CTC.A.TO|117|202503|202503|114|199612|202506|14.64|11.79|0|0|0.61|0.61|1.74|1.66|0.81|1.02|0|0|1.94|3.93|0|0|0|0|0|0|0|0|0|0|660290260|581500000|0|16340152400|10213728348|0|41476749|185.39|0|
2025-07-04 06:37:31|amer_0040|IPL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:33|amer_0041|FM.TO|112|202500|202500|102|199912|202506|80.56|114.58|0|0|5.85|3.04|2.28|1.29|0.56|0.58|0|0|0.66|1.25|0|0|0|0|0|0|0|0|0|0|788338710|1074613400|0|29766100300|20955257232|0|53131594|25.12|0|
2025-07-04 06:37:38|amer_0044|FNV.TO|69|202503|202503|66|200812|202506|170.97|50.74|0|0|19.33|25.59|2.96|4.85|0.06|0.02|0|0|1.12|0.91|0|0|0|0|0|0|0|0|0|0|743289083|1614209600|0|41456170900|43070380431|0|65653521|223.57|0|
2025-07-04 06:37:41|amer_0045|PWF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:42|amer_0046|QSR.TO|45|202503|202503|38|201512|202506|30.06|22|0|0|5.17|3.35|7.32|6.6|4.31|4.38|0|0|2.79|3.74|0|0|0|0|0|0|0|0|0|0|1738877002|1286388100|0|49892147500|29434207328|0|94759638|89.84|0|
2025-07-04 06:37:44|amer_0047|HSE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:37:45|amer_0048|DOL.TO|67|202503|202503|63|200909|202506|28.29|43.66|0|0|3.93|8.2|122.82|40.04|3.9|1.72|0|0|0.41|0.2|0|0|0|0|0|0|0|0|0|0|136447844|229008000|0|54514252300|52860254032|0|108881860|190.78|0|
2025-07-04 06:37:55|amer_0049|MRU.TO|118|202500|202500|60|201006|202506|16.29|23.68|0|0|0.73|1.08|2.56|3.26|0.38|0.41|0|0|1.48|1.34|0|0|0|0|0|0|0|0|0|0|163893671|38600000|0|25603754100|23081673560|0|43936128|105.16|0|
2025-07-04 06:37:59|amer_0050|SAP.TO|112|202503|202503|107|199803|202412|22.33|44.18|0|0|1.09|0.6|3.11|1.6|0.5|0.44|0|0|1.68|2.85|0|0|0|0|0|0|0|0|0|0|155875000|257000000|0|13893262200|11658999237|0|17257048|27.87|0|
2025-07-04 06:38:03|amer_0051|GIL.TO|113|202503|202503|108|199806|202506|25.02|17.91|0|0|2.28|2.25|3.55|4.84|0.41|1.28|0|0|1.44|1.87|0|0|0|0|0|0|0|0|0|0|104132670|108028000|0|12243311800|10161590450|0|29651398|67.1|0|
2025-07-04 06:38:07|amer_0052|CSU.TO|85|202503|202503|73|200703|202506|56.28|99.7|0|0|4.11|7.11|18.15|23.5|0.79|1.42|0|0|1.04|0.12|0|0|0|0|0|0|0|0|0|0|551323499|3560104100|0|106593791500|103096647500|0|157817681|4865|0|
2025-07-04 06:38:11|amer_0053|T.TO|105|202503|202503|102|199912|202506|24.34|27.54|0|0|1.76|1.61|2.23|2.11|1.17|1.93|0|0|4.2|7.4|0|0|0|0|0|0|0|0|0|0|467253919|1014000000|0|63162115100|33114672639|0|72898440|21.87|0|
2025-07-04 06:38:14|amer_0055|CIX.TO|114|202500|202500|106|199703|202309|54.21|42.94|0|0|3.74|1.39|4.81|11.24|1.02|10.51|0|0|4.73|2.53|0|0|0|0|0|0|0|0|0|0|163611888|192531000|0|8596064100|4537989660|0|13553377|31.65|0|
2025-07-04 06:38:19|amer_0056|BCE.TO|165|202503|202503|122|199412|202506|25.16|71.83|0|0|1.58|1.13|2.32|2|1.15|2.26|0|0|4.93|11.4|0|0|0|0|0|0|0|0|0|0|1007024852|1052000000|0|69580174500|27839102920|0|108764435|30.2|0|
2025-07-04 06:38:24|amer_0057|KEY.TO|88|202503|202503|85|200403|202506|26.93|17.68|0|0|1.42|1.31|2.98|3.53|0.92|1.3|0|0|5.74|4.75|0|0|0|0|0|0|0|0|0|0|55671959|105529000|0|13630250400|9640483538|0|59561960|42.07|0|
2025-07-04 06:38:28|amer_0058|AEM.TO|165|202503|202503|122|199412|202506|112.19|25.8|0|0|7.39|6.84|2.68|2.75|0.41|0.05|0|0|1.01|1.32|0|0|0|0|0|0|0|0|0|0|392190317|1648882000|0|85121448200|81560384256|0|166831262|162.24|0|
2025-07-04 06:38:34|amer_0059|CCO.TO|129|202503|202503|122|199412|202506|60.59|165.81|0|0|5.03|12.43|2.27|6.34|0.22|0.15|0|0|1.25|0.17|0|0|0|0|0|0|0|0|0|0|498731506|361469000|0|44818954400|44023598097|0|132766012|101.13|0|
2025-07-04 06:38:38|amer_0060|ARX.TO|113|202503|202503|110|199712|202506|30.86|13.14|0|0|3.6|3.11|1.83|2.26|0.28|0.13|0|0|6.1|2.3|0|0|0|0|0|0|0|0|0|0|75383308|1900000|0|19375939000|16796440980|0|50063763|28.71|0|
2025-07-04 06:38:42|amer_0061|TOU.TO|61|202503|202503|58|201012|202506|80.06|19.3|0|0|6.38|4.04|1.53|1.58|0.15|0.08|0|0|2.07|2.61|0|0|0|0|0|0|0|0|0|0|95298933|70015000|0|25631788600|25212888360|0|157846274|67.32|0|
2025-07-04 06:38:45|amer_0062|MX.TO|133|202503|202503|122|199412|202506|27.3|11.8|0|0|1.19|0.65|1.81|1.04|0.76|1.07|0|0|2.35|2.09|0|0|0|0|0|0|0|0|0|0|542321210|1556027300|0|5645807400|3038849568|0|11695990|45.09|0|
2025-07-04 06:38:49|amer_0064|SNC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:38:50|amer_0065|BB.TO|113|202503|202503|80|199803|201803|348.81|18.59|0|0|18.72|4.22|10.09|3.14|0.2|0.27|0|0|3.67|2.24|0|0|0|0|0|0|0|0|0|0|1412160819|421237700|0|3060298500|0|0|0||0|
2025-07-04 06:38:55|amer_0066|VET.TO|118|202503|202503|110|199606|202312|26.8|2.79|0|0|3.58|0.85|2.67|0.61|0.58|0.65|0|0|8.77|4.36|0|0|0|0|0|0|0|0|0|0|69814215|23528000|0|3585540000|1532519380|0|9315675|9.94|0|
2025-07-04 06:38:59|amer_0067|ALA.TO|105|202503|202503|60|201006|202506|51.85|20.38|0|0|1.47|0.9|1.51|1.32|0.94|1.07|0|0|5.27|3.2|0|0|0|0|0|0|0|0|0|0|92610774|197000000|0|21735855800|11560345752|0|28905841|38.68|0|
2025-07-04 06:39:03|amer_0069|WN.TO|121|202503|202503|118|199512|202506|34.83|30.48|0|0|0.36|0.56|2.57|6.99|1.54|2.79|0|0|1.95|1.26|0|0|0|0|0|0|0|0|0|0|2462398058|2307000000|0|56955828600|35309326771|0|38814776|273.11|0|
2025-07-04 06:39:07|amer_0070|EMP.A.TO|118|202503|202503|115|199609|202506|15.84|18.89|0|0|0.25|0.42|1.51|2.39|0.75|0.2|0|0|2.08|1.44|0|0|0|0|0|0|0|0|0|0|337881034|285000000|0|13728047500|12959792216|0|21995875|55.72|0|
2025-07-04 06:39:12|amer_0071|PEY.TO|107|202503|202503|88|200306|202506|17.88|13.97|0|0|5.21|4.33|3.48|1.59|0.74|0.51|0|0|6.96|6.39|0|0|0|0|0|0|0|0|0|0|12784546|54348000|0|5387102100|4115948672|0|17161532|20.68|0|
2025-07-04 06:39:16|amer_0072|CU.TO|129|202503|202503|122|199412|202506|12.21|25.95|0|0|2.02|2.75|1.48|1.9|1.33|1.61|0|0|5.99|4.81|0|0|0|0|0|0|0|0|0|0|566927541|573000000|0|22720274300|10235711712|0|17004984|37.68|0|
2025-07-04 06:39:20|amer_0073|IGM.TO|125|202503|202503|122|199412|202506|15.95|10.9|0|0|4|2.89|2.85|1.3|0.85|0.94|0|0|5.16|5.2|0|0|0|0|0|0|0|0|0|0|977206051|2140128000|0|15598139000|10187716770|0|12189042|43.02|0|
2025-07-04 06:39:24|amer_0074|YRI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:39:25|amer_0075|REI.UN.TO|121|202503|202503|117|199603|202506|29.32|20.13|0|0|5.67|4.06|1.43|0.71|1.06|1.01|0|0|9.68|6.43|0|0|0|0|0|0|0|0|0|0|75952683|59492000|0|12539817800|5263943300|0|11434382|17.71|0|
2025-07-04 06:39:31|amer_0076|BTE.TO|117|202503|202503|102|199912|202506|18.48|6.23|0|0|2.19|0.54|2.18|0.53|0.79|0.52|0|0|9.25|3.09|0|0|0|0|0|0|0|0|0|0|24825350|5966000|0|4373094000|1874693480|0|15588484|2.44|0|
2025-07-04 06:39:37|amer_0077|IAG.TO|100|202503|202503|97|200103|202506|16.39|15.13|0|0|0.58|1.42|1.4|1.76|0.21|0.2|0|0|2.61|2.47|0|0|0|0|0|0|0|0|0|0|971005405|1794000000|0|13623531600|13922531607|0|40853258|149.29|0|
2025-07-04 06:39:41|amer_0078|FTT.TO|121|202503|202503|118|199512|202506|28.9|15.57|0|0|0.65|0.67|2.23|2.77|1.01|0.87|0|0|2.14|2.05|0|0|0|0|0|0|0|0|0|0|219672747|433000000|0|9318470800|7834665400|0|29789800|58.22|0|
2025-07-04 06:39:45|amer_0079|WFT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:39:46|amer_0080|ELD.TO|125|202503|202503|117|199603|202506|102.75|12.66|0|0|7.12|3.01|1.95|1.04|0.18|0.24|0|0|0.78|1.25|0|0|0|0|0|0|0|0|0|0|311845719|1399633200|0|5872797800|5695625628|0|11168307|27.72|0|
2025-07-04 06:39:51|amer_0081|PSK.TO|42|202503|202503|39|201509|202506|68.31|24.69|0|0|15.26|10.85|2.95|2.09|0.06|0.08|0|0|3.93|4.31|0|0|0|0|0|0|0|0|0|0|88497500|10000000|0|5743730000|5525674560|0|11687920|23.46|0|
2025-07-04 06:39:54|amer_0082|CAE.TO|128|202503|202503|122|199412|202506|44.07|28.39|0|0|1.88|2.49|3.22|2.39|0.75|0.55|0|0|2.91|1.22|0|0|0|0|0|0|0|0|0|0|233926961|293700000|0|14159912300|12793537627|0|29844294|39.91|0|
2025-07-04 06:39:58|amer_0083|TRQ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:39:59|amer_0084|BBD.B.TO|116|202500|202500|114|199612|202506|22.49|39|0|0|0.59|1.2|4.82|2.29|2.68|-2.7|0|0|2.02|6.33|0|0|0|0|0|0|0|0|0|0|2649005968|1549675500|0|20561304900|14564457504|0|71667741|148.02|0|
2025-07-04 06:40:05|amer_0085|ACO.X.TO|129|202503|202503|122|199412|202506|13.25|13.54|0|0|0.83|1.15|1.48|1.22|2.35|2.54|0|0|2.63|3.86|0|0|0|0|0|0|0|0|0|0|688597959|957000000|0|20971255900|5708261048|0|9816832|50.78|0|
2025-07-04 06:40:09|amer_0086|MEG.TO|64|202503|202503|58|201012|202506|54.9|10.97|0|0|3.1|1.23|1.12|1.42|0.72|0.19|0|0|1|1.56|0|0|0|0|0|0|0|0|0|0|592996279|88000000|0|7296904000|6793661160|0|49881950|26.66|0|
2025-07-04 06:40:12|amer_0087|K.TO|155|202503|202503|122|199412|202506|141.44|15.38|0|0|3.11|3.4|1.47|2.54|0.22|0.17|0|0|1.47|0.79|0|0|0|0|0|0|0|0|0|0|638903648|993910100|0|27076031700|26183848320|0|71779827|21.28|0|
2025-07-04 06:40:17|amer_0088|TA.TO|115|202503|202503|113|199612|202503|56.09|23.79|0|0|1.57|1.74|2.23|5.79|1.44|2.67|0|0|4.73|1.59|0|0|0|0|0|0|0|0|0|0|260204751|238000000|0|9903356500|4357054000|0|24042254|14.69|0|
2025-07-04 06:40:22|amer_0089|HR.UN.TO|105|202503|202503|95|200006|202403|25.4|39.72|0|0|4.23|3.49|1.14|0.55|1.38|0.68|0|0|6.69|5.55|0|0|0|0|0|0|0|0|0|0|65285456|69852000|0|6304183800|2840959792|0|5858703|10.82|0|
2025-07-04 06:40:26|amer_0090|ERF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:40:27|amer_0092|NGD.TO|111|202503|202503|97|200103|202506|154.41|26.92|0|0|716518.5|4|2.91|3.57|0.36|0.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|230011424|314227800|0|5685525100|5357568130|0|13994373|6.77|0|
2025-07-04 06:40:31|amer_0093|FCR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:40:32|amer_0094|POU.TO|129|202503|202503|122|199412|202506|66.56|2.19|0|0|4.98|1.74|2.16|1.23|0.7|0.05|0|0|2.1|5.99|0|0|0|0|0|0|0|0|0|0|55458052|842900000|0|2403943900|3102253363|0|10090882|21.67|0|
2025-07-04 06:40:37|amer_0096|CCL.B.TO|117|202503|202503|114|199612|202506|18.72|16.2|0|0|1.23|1.88|2.29|2.5|0.77|0.43|0|0|1.67|1.57|0|0|0|0|0|0|0|0|0|0|301899222|821000000|0|15331559000|13944396000|0|23564597|79.41|0|
2025-07-04 06:40:41|amer_0100|WSP.TO|76|202503|202503|73|200703|202506|28.97|49.74|0|0|1.26|2.06|2.37|4.2|0.32|0.51|0|0|3.37|0.55|0|0|0|0|0|0|0|0|0|0|274513827|562000000|0|39985157200|36250957167|0|75167969|277.77|0|
2025-07-04 06:40:44|amer_0103|CWB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:40:45|amer_0104|GEI.TO|60|202503|202503|56|201106|202506|31.15|24.37|0|0|0.44|0.35|3.42|4.11|1.57|2.75|0|0|6.17|6.95|0|0|0|0|0|0|0|0|0|0|83338895|46090000|0|6482210700|3973028124|0|12946024|24.27|0|
2025-07-04 06:40:49|amer_0105|ACQ.TO|75|202503|202503|67|200709|202406|25.91|11.87|0|0|0.21|0.1|1.57|1.07|2.07|3.26|0|0|9.58|1.69|0|0|0|0|0|0|0|0|0|0|64913587|101468000|0|1937889300|497729300|0|855344|21.5|0|
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|117|202500|202500|115|199609|202506|63.6|11.47|0|0|4.98|6.19|5.86|0.75|-2.42|0.66|0|0|3.74|2.17|0|0|0|0|0|0|0|0|0|0|110131764|27023000|0|6951568500|3682239119|0|6776874|69.07|0|
2025-07-04 06:40:57|amer_0108|KXS.TO|48|202503|202503|40|201506|202506|767.67|445.05|0|0|10.83|8.53|10.58|9.82|-0.34|-0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|252153691|450148500|0|5323277500|5748341643|0|14058372|204.27|0|
2025-07-04 06:41:00|amer_0109|LNR.TO|126|202503|202503|122|199412|202506|12.55|14.95|0|0|0.76|0.37|1.74|0.67|0.4|0.39|0|0|1.28|1.65|0|0|0|0|0|0|0|0|0|0|259637832|909234000|0|5077297400|3900065760|0|6309917|64.8|0|
2025-07-04 06:41:04|amer_0110|MTL.TO|113|202503|202503|65|200903|202506|20.16|12|0|0|1.15|0.66|1.63|1.22|0.44|0.77|0|0|4.71|5.79|0|0|0|0|0|0|0|0|0|0|79141589|131150000|0|1884809000|1230671946|0|2107709|14.07|0|
2025-07-04 06:41:08|amer_0112|WJA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:41:09|amer_0114|VII.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:41:10|amer_0115|AGI.TO|101|202503|202503|98|200012|202506|62.14|41.5|0|0|14437.68|7.8|2.52|2.99|1.05|0.07|0|0|0.89|0.38|0|0|0|0|0|0|0|0|0|0|203666309|456031000|0|14974760400|15230959128|0|82102044|36.22|0|
2025-07-04 06:41:13|amer_0116|STN.TO|113|202503|202503|110|199712|202506|24.84|42.99|0|0|0.95|2.22|2.52|5.64|0.41|0.47|0|0|1.18|0.59|0|0|0|0|0|0|0|0|0|0|91134425|282800000|0|18276104100|16901307390|0|44250328|148.17|0|
2025-07-04 06:41:18|amer_0117|SCL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:41:19|amer_0119|CFP.TO|129|202503|202503|114|199412|202306|26.16|26.06|0|0|0.52|0.31|1.17|0.49|0.46|0.19|0|0|2.48|1.87|0|0|0|0|0|0|0|0|0|0|283461617|128500000|0|2399315600|1670348302|0|1722881|14.14|0|
2025-07-04 06:41:23|amer_0120|PXT.TO|65|202503|202503|55|201109|202506|70.13|12.16|0|0|88.8|0.85|1.71|0.51|0.11|0.03|0|0|5.96|10.95|0|0|0|0|0|0|0|0|0|0|239988019|115939500|0|1360385100|1491665025|0|11513559|15.25|0|
2025-07-04 06:41:26|amer_0121|EMA.TO|128|202503|202503|122|199412|202506|18.36|20.83|0|0|1.94|2.28|1.73|1.49|1.62|1.46|0|0|4.71|4.71|0|0|0|0|0|0|0|0|0|0|290524242|308000000|0|39558661000|18572846536|0|63440007|62.38|0|
2025-07-04 06:41:30|amer_0123|D.UN.TO|112|202503|202503|102|199712|202306|51.72|53.67|0|0|3.73|1.59|0.94|0.25|1.2|1.21|0|0|7.36|6.29|0|0|0|0|0|0|0|0|0|0|37906297|18047000|0|1504912900|266193470|0|610508|16.27|0|
2025-07-04 06:41:34|amer_0124|HBM.TO|113|202503|202503|79|200509|202506|46.87|24.95|0|0|5020.89|1.8|1.16|1.4|0.53|0.42|0|0|0.61|0.15|0|0|0|0|0|0|0|0|0|0|414509242|833648200|0|6175097600|5320637877|0|18927298|13.47|0|
2025-07-04 06:41:38|amer_0125|MFI.TO|117|202503|202503|114|199612|202506|46.08|36.68|0|0|0.55|0.7|2.03|2.19|1.02|1.06|0|0|1.66|3.3|0|0|0|0|0|0|0|0|0|0|124471416|119051000|0|5077874900|3508378887|0|4670022|28.37|0|
2025-07-04 06:41:42|amer_0126|RUS.TO|129|202503|202503|110|199712|202506|14.79|15.99|0|0|0.4|0.56|1.44|1.45|0.56|0.18|0|0|5.7|3.99|0|0|0|0|0|0|0|0|0|0|148590273|230200000|0|2462641400|2478494085|0|6694490|43.85|0|
2025-07-04 06:41:47|amer_0127|HCG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:41:48|amer_0128|TOG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:41:48|amer_0130|OR.TO|48|202503|202503|44|201406|202506|194.12|142.92|0|0|15.18|23.53|1.81|3.78|0.16|0.06|0|0|1.25|0.74|0|0|0|0|0|0|0|0|0|0|218260072|90247500|0|6577479900|6546130500|0|12282116|35|0|
2025-07-04 06:41:51|amer_0131|LIF.TO|105|202503|202503|51|201209|202506|11.69|13.32|0|0|10.63|9.75|3.05|2.87|0.28|0.86|0|0|7.45|10.75|0|0|0|0|0|0|0|0|0|0|24544459|19042000|0|1797278000|1838080000|0|4970907|28.72|0|
2025-07-04 06:41:54|amer_0132|CJ.TO|49|202503|202503|46|201312|202506|7.44|9.67|0|0|2.51|1.75|0.95|1.19|0.25|0.12|0|0|10.78|10.64|0|0|0|0|0|0|0|0|0|0|2860500|178000|0|1193912700|1087232889|0|4582294|6.77|0|
2025-07-04 06:41:57|amer_0133|ARE.TO|113|202503|202503|106|199712|202406|20.32|8.24|0|0|0.28|0.28|1.29|1.32|0.88|0.5|0|0|2.9|3.96|0|0|0|0|0|0|0|0|0|0|237856240|385601000|0|1285710900|1294190348|0|6768528|20.57|0|
2025-07-04 06:42:01|amer_0134|BNE.TO|125|202503|202503|116|199606|202506|20.29|77.4|0|0|11.05|0.51|19.8|0.27|2.64|0.29|0|0|9.09|5.53|0|0|0|0|0|0|0|0|0|0|7620027|1634000|0|299972000|130940199|0|121271|3.51|0|
2025-07-04 06:42:06|amer_0135|QBR.B.TO|165|202503|202503|122|199412|202506|23.94|12.36|0|0|0.75|1.66|3.76|4.23|4.35|3.41|0|0|1.41|3.27|0|0|0|0|0|0|0|0|0|0|170320108|214200000|0|17031716700|9551580490|0|40700569|41.45|0|
2025-07-04 06:42:11|amer_0136|GUD.TO|45|202503|202503|42|201412|202506|49.75|57.52|0|0|183.03|1.57|1.05|0.73|0.06|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|420515684|180857000|0|443970900|603652395|0|453293|6.07|0|
2025-07-04 06:42:14|amer_0138|BAD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|72|202503|202503|62|200909|202503|154.88|727.54|0|0|2.73|0.72|1.83|2.67|-0.58|-3.13|0|0|4.41|5.12|0|0|0|0|0|0|0|0|0|0|1397923006|2524125200|0|126259760400|20964058734|0|18022434|45.14|0|
2025-07-04 06:42:18|amer_0140|RNW.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:42:19|amer_0141|CFW.TO|113|202503|202503|110|199712|202506|55.38|15|0|0|6.65|0.18|6.36|0.45|0.54|0.52|0|0|2.71|8.07|0|0|0|0|0|0|0|0|0|0|43408224|15463000|0|621950800|294600985|0|52277|3.43|0|
2025-07-04 06:42:23|amer_0143|AQN.TO|105|202503|202503|95|200012|202409|37.21|32.93|0|0|3.47|1.74|1.49|0.94|0.88|1.35|0|0|4.81|5.37|0|0|0|0|0|0|0|0|0|0|63292894|103311700|0|15900563300|6042172825|0|17635193|7.87|0|
2025-07-04 06:42:26|amer_0144|SES.TO|64|202503|202503|59|201009|202506|73.74|17.62|0|0|1.09|0.35|1.95|3.41|0.45|0.56|0|0|3.31|2.67|0|0|0|0|0|0|0|0|0|0|16393639|20000000|0|3846951700|3484062195|0|10045776|15.09|0|
2025-07-04 06:42:29|amer_0146|FSV.TO|51|202503|202503|41|201503|202506|67.23|61.3|0|0|1.63|1.5|9.57|6.41|1.44|1.09|0|0|0.62|0.59|0|0|0|0|0|0|0|0|0|0|155542052|310793700|0|13267454500|11057434080|0|19666428|243.32|0|
2025-07-04 06:42:32|amer_0147|NPI.TO|105|202503|202503|77|200603|202506|24.13|21.74|0|0|4.02|2.48|3.83|1.33|2.46|1.67|0|0|5.88|5.52|0|0|0|0|0|0|0|0|0|0|261075840|827662000|0|12694107500|5687668500|0|18316223|21.75|0|
2025-07-04 06:42:35|amer_0148|ITP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:42:36|amer_0149|BDI.TO|73|202503|202503|70|200712|202506|27.01|19.75|0|0|1.71|1.39|1.45|1.8|0.46|0.71|0|0|5.6|1.35|0|0|0|0|0|0|0|0|0|0|7956285|12717000|0|801127800|582499440|0|471359|9.63|0|
2025-07-04 06:42:39|amer_0150|FRU.TO|113|202503|202503|98|200012|202506|76.66|13.25|0|0|6.85|6.25|2.58|1.97|0.22|0.27|0|0|9.17|8.23|0|0|0|0|0|0|0|0|0|0|656578|702000|0|2445445100|2151159136|0|10318296|13.12|0|
2025-07-04 06:42:43|amer_0151|DRT.TO|43|202309|202309|20|201412|201912|55.82|34.9|0|0|1.13|0.53|3.55|10.44|1.15|10.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59533793|26442200|0|142806200|83831520|0|28437|0.8|0|
2025-07-04 06:42:45|amer_0152|ATA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:42:47|amer_0153|PKI.TO|126|202503|202503|98|200012|202506|27.34|34.15|0|0|0.31|0.24|3.01|2.09|0.94|1.77|0|0|6.18|3.72|0|0|0|0|0|0|0|0|0|0|117686870|362000000|0|11826783700|6610783710|0|30072234|37.91|0|
2025-07-04 06:42:51|amer_0154|HBC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:42:52|amer_0155|CPX.TO|61|202503|202503|58|201012|202506|45.84|12.35|0|0|2.09|2.09|1.48|1.91|1.09|1.06|0|0|5.74|4.5|0|0|0|0|0|0|0|0|0|0|174393443|689000000|0|13084226200|7851202326|0|33594389|56.37|0|
2025-07-04 06:42:55|amer_0157|CBL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.27|3.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73|21.87|0|
2025-07-04 06:42:57|amer_0158|CGX.TO|85|202503|202503|79|200412|202409|45.16|1076|0|0|1.47|0.55|5.3|86.93|-0.17|-9.96|0|0|6.33|19.38|0|0|0|0|0|0|0|0|0|0|28627000|17949000|0|1447807800|731948734|0|2295342|11.54|0|
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:01|amer_0160|IFP.TO|125|202503|202503|41|201303|202306|20.85|8.11|0|0|0.54|0.23|1.15|0.45|0.35|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|78057824|15600000|0|1555198100|644200324|0|2413333|12.52|0|
2025-07-04 06:43:05|amer_0161|BIR.TO|98|202503|202503|96|200106|202506|79.47|14.7|0|0|4.15|2.99|1.24|0.9|0.44|0.23|0|0|4.26|3.47|0|0|0|0|0|0|0|0|0|0|1153488|77000|0|2631148500|2037814037|0|6434012|7.49|0|
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|112|202503|202503|104|199906|202506|89.25|61.96|0|0|5.5|6.71|1.29|0.77|1.39|0.65|0|0|5.2|3.45|0|0|0|0|0|0|0|0|0|0|62684098|129001000|0|12610457600|7116746910|0|17044311|44.41|0|
2025-07-04 06:43:13|amer_0163|FR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:14|amer_0164|AGT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:15|amer_0165|AP.UN.TO|89|202503|202503|80|200312|202312|35.3|24.99|0|0|6.51|3.93|1.17|0.44|0.86|0.83|0|0|5.98|10.69|0|0|0|0|0|0|0|0|0|0|35596938|14924000|0|6814489300|2371813747|0|6970903|16.97|0|
2025-07-04 06:43:18|amer_0166|ESI.TO|129|202503|202503|115|199603|202412|19.36|16.71|0|0|1.26|0.27|1.85|0.33|0.39|0.75|0|0|7.97|40|0|0|0|0|0|0|0|0|0|0|40393360|16666000|0|1468899900|412697475|0|319660|2.25|0|
2025-07-04 06:43:23|amer_0167|KEL.TO|49|202503|202503|44|201406|202506|85|13.74|0|0|4.32|3.09|1.54|1.33|0.22|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21841143|89000|0|1548601500|1445924480|0|2646187|7.28|0|
2025-07-04 06:43:25|amer_0170|AIM.TO|79|202503|202503|69|200606|202309|67.09|0.69|0|0|4.26|0.54|1.84|0.74|0.41|0.87|0|0|8.06|44.44|0|0|0|0|0|0|0|0|0|0|360905231|94700000|0|514928700|272908224|0|472719|2.88|0|
2025-07-04 06:43:28|amer_0171|MIC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:29|amer_0172|AD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:30|amer_0173|GTE.TO|79|202503|202503|68|200803|202503|58.79|63.95|0|0|2.78|0.26|1.56|0.44|1.18|1.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160134700|109559100|0|1147506100|300532194|0|305003|8.46|0|
2025-07-04 06:43:36|amer_0174|NVA.TO|86|202503|202503|83|200409|202506|23.14|7.97|0|0|2.89|2.55|1.62|1.3|0.34|0.07|0|0|1.64|3.23|0|0|0|0|0|0|0|0|0|0|12328727|2677000|0|3305425900|3144404880|0|16074433|15.67|0|
2025-07-04 06:43:40|amer_0175|CJR.B.TO|103|202503|202503|88|200006|202206|34.58|5.49|0|0|2.23|0.02|1.27|0.29|0.75|-2.46|0|0|6.64|38.3|0|0|0|0|0|0|0|0|0|0|67750833|81862000|0|1012617000|0|0|0||0|
2025-07-04 06:43:45|amer_0176|CEU.TO|77|202503|202503|70|200712|202506|19.62|8.49|0|0|1.2|0.68|2|1.86|0.49|0.43|0|0|4.79|1.91|0|0|0|0|0|0|0|0|0|0|18811706|11869000|0|1892777600|1557081996|0|4164539|6.94|0|
2025-07-04 06:43:48|amer_0177|ABT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:43:49|amer_0178|DSG.TO|112|202503|202503|79|200509|202506|62.59|60.6|0|0|7.94|13.16|4.04|5.98|0.23|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|112589743|243920000|0|11591533000|12011307656|0|26900045|140.02|0|
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|91|202503|202503|88|200306|202506|45.68|15.22|0|0|9.64|9.5|1.35|1.48|0.24|0.31|0|0|8.29|6.97|0|0|0|0|0|0|0|0|0|0|2143192|4580000|0|496053600|417911704|0|515166|19.64|0|
2025-07-04 06:43:58|amer_0180|MRE.TO|110|202500|202500|106|199803|202409|17.26|8.07|0|0|0.6|0.13|1.27|0.43|0.55|0.68|0|0|1.49|2.29|0|0|0|0|0|0|0|0|0|0|59939396|148548000|0|1505469600|636165372|0|1591114|8.74|0|
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|85|202503|202503|46|201312|202506|281.72|85.9|0|0|2.73|5.54|2.69|4.33|2.72|2.39|0|0|6.32|3.4|0|0|0|0|0|0|0|0|0|0|36186576|61458000|0|7889381100|5122208664|0|5508222|18.36|0|
2025-07-04 06:44:06|amer_0183|LB.TO|114|202503|202503|111|199709|202506|11.86|10.3|0|0|1.39|1.38|0.91|0.52|2.38|5.45|0|0|4.45|6.08|0|0|0|0|0|0|0|0|0|0|1211092061|1074444000|0|16110284100|1366771890|0|6333182|30.9|0|
2025-07-04 06:44:11|amer_0184|DRM.TO|52|202503|202503|49|201303|202506|93.36|5.26|0|0|2.59|1.63|1.2|0.58|0.86|1.26|0|0|1.59|3.07|0|0|0|0|0|0|0|0|0|0|70122959|67122000|0|2664187200|863137110|0|485689|20.35|0|
2025-07-04 06:44:14|amer_0186|RBA.TO|109|202503|202503|86|200312|202506|34.87|50.69|0|0|5.58|4.42|4.55|3.51|0.41|0.47|0|0|1.78|1.43|0|0|0|0|0|0|0|0|0|0|295704613|827209100|0|30241565400|26509490640|0|40626957|143.18|0|
2025-07-04 06:44:17|amer_0188|SJ.TO|122|202503|202503|119|199509|202506|15.82|12.6|0|0|1.03|1.22|2.02|2.09|0.67|0.74|0|0|1.45|1.57|0|0|0|0|0|0|0|0|0|0|11735300|81000000|0|5652719900|4366053344|0|7554634|78.49|0|
2025-07-04 06:44:21|amer_0189|CCA.TO|114|202412|202412|111|199706|202503|10.58|8.87|0|0|0.88|0.98|0.95|0.91|1.52|1.57|0|0|3.67|5.27|0|0|0|0|0|0|0|0|0|0|137083537|136019000|0|8293158000|0|0|0||0|
2025-07-04 06:44:27|amer_0190|AAV.TO|156|202503|202503|92|200203|202503|57.74|82.38|0|0|3.62|3.24|1.18|1.29|0.45|0.45|0|0|16.78|18.23|0|0|0|0|0|0|0|0|0|0|48722148|46846000|0|2787916700|2067860926|0|7197273|12.41|0|
2025-07-04 06:44:32|amer_0191|SW.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:44:33|amer_0193|TCN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:44:34|amer_0196|PSI.TO|113|202503|202503|110|199712|202506|35.09|14.09|0|0|4.79|2.45|3.96|2.01|0.13|0.03|0|0|2.75|4.02|0|0|0|0|0|0|0|0|0|0|91947218|87404000|0|923728600|969661956|0|1992805|12.28|0|
2025-07-04 06:44:37|amer_0197|SPB.TO|113|202503|202503|110|199712|202506|70.23|53.31|0|0|0.87|0.65|2.04|1.33|1.26|1.63|0|0|8.96|5.43|0|0|0|0|0|0|0|0|0|0|27631925|46790800|0|4546397200|1852956000|0|6376058|7.98|0|
2025-07-04 06:44:41|amer_0199|CQE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:44:42|amer_0200|INE.TO|73|202503|202503|70|200712|202506|161.88|72.53|0|0|5.28|2.93|2.79|2.88|3.96|6.07|0|0|4.83|2.61|0|0|0|0|0|0|0|0|0|0|91085110|180611000|0|9769814100|2778480306|0|8714766|13.77|0|
2025-07-04 06:44:45|amer_0201|TCL.A.TO|126|202503|202503|117|199603|202506|44.1|9.71|0|0|0.62|0.63|1.28|0.92|0.58|0.39|0|0|3.01|4.37|0|0|0|0|0|0|0|0|0|0|76579707|43200000|0|2410923600|1721713151|0|3853735|20.59|0|
2025-07-04 06:44:50|amer_0202|OGC.TO|72|202503|202503|64|200906|202506|143.72|11.52|0|0|1.9|2.42|1.05|1.76|0.25|0|0|0|1.04|0.61|0|0|0|0|0|0|0|0|0|0|115209135|325675100|0|4139725900|4317444888|0|14614676|18.68|0|
2025-07-04 06:44:53|amer_0204|BLX.TO|112|202503|202503|111|199709|202506|142.56|296.18|0|0|4.37|4.13|1.83|2.09|2.18|2.52|0|0|2.5|2.03|0|0|0|0|0|0|0|0|0|0|141639867|388000000|0|7439539800|3251927560|0|9812993|31.64|0|
2025-07-04 06:44:57|amer_0205|EXE.TO|89|202503|202503|75|200609|202506|48.39|15.8|0|0|0.66|0.91|32.21|9.37|9.22|2.29|0|0|8.2|3.43|0|0|0|0|0|0|0|0|0|0|100124231|109472000|0|1355019500|1187699643|0|2191938|14.17|0|
2025-07-04 06:45:00|amer_0206|S.TO|113|202503|202503|102|199712|202306|12.94|3.54|0|0|1.31|0.37|0.44|0.14|0.62|0.68|0|0|3.14|4.88|0|0|0|0|0|0|0|0|0|0|372582142|28400000|0|425124700|71961862|0|28577|0.145|0|
2025-07-04 06:45:04|amer_0211|AX.UN.TO|83|202503|202503|61|200709|202212|74.21|6.98|0|0|3.62|2.75|0.87|0.53|1.33|0.68|0|0|7.5|7.99|0|0|0|0|0|0|0|0|0|0|63046030|26292000|0|1948527100|733766052|0|770168|7.51|0|
2025-07-04 06:45:07|amer_0212|CG.TO|81|202503|202503|74|200612|202506|22.63|38.96|0|0|2.68|1.23|1.54|0.85|0.08|0.07|0|0|2.3|2.89|0|0|0|0|0|0|0|0|0|0|457230672|875573800|0|1125313200|2017057770|0|7715189|9.7|0|
2025-07-04 06:45:11|amer_0214|FVI.TO|85|202503|202503|67|200809|202506|62.92|12.52|0|0|3.25|1.87|1.63|1.31|0.14|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105118369|442727800|0|2619505000|2891563200|0|10696215|9.42|0|
2025-07-04 06:45:14|amer_0215|TIH.TO|129|202503|202503|116|199606|202506|14.76|19.91|0|0|1.1|1.94|2.71|3.29|0.44|0.32|0|0|2.23|1.66|0|0|0|0|0|0|0|0|0|0|227695825|977461000|0|9742452600|9945754092|0|18050404|122.39|0|
2025-07-04 06:45:19|amer_0216|CHE.UN.TO|93|202503|202503|90|200212|202506|54.28|12.3|0|0|0.81|0.86|1.58|1.6|1.12|1|0|0|9.41|6.03|0|0|0|0|0|0|0|0|0|0|19059720|28881000|0|2029166000|1283874555|0|2993808|11.15|0|
2025-07-04 06:45:22|amer_0217|WED.V|113|202503|202503|76|200512|202412|562.45|13.04|0|0|35.84|96.65|1.32|1.53|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|99790097|344540200|0|727193700|667691940|0|478202|30.76|0|
2025-07-04 06:45:27|amer_0218|RVX.TO|92|202500|202500|37|201109|202012|14.19|62.8|0|0|1178.3|5242.07|32.4|45.54|-0.34|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8443479|218900|0|37662500|14174850|0|4205|0.05|0|
2025-07-04 06:45:31|amer_0219|PVG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:45:32|amer_0220|MDI.TO|114|202503|202503|111|199709|202506|38.17|28.16|0|0|1.23|1.02|1.66|1.41|0.17|0.05|0|0|1.7|0.56|0|0|0|0|0|0|0|0|0|0|34782833|45987000|0|734669900|737424351|0|1418290|9.01|0|
2025-07-04 06:45:36|amer_0222|CLS.TO|113|202503|202503|104|199906|202506|37.68|37.28|0|0|0.41|1.52|1.54|9.32|0.34|0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|855379075|433565700|0|25379620100|24595056000|0|166417113|212.76|0|
2025-07-04 06:45:41|amer_0223|NWC.TO|129|202503|202503|122|199412|202506|14.43|16.99|0|0|0.62|0.9|2.79|3.02|0.73|0.39|0|0|5.96|3.33|0|0|0|0|0|0|0|0|0|0|31078626|74285000|0|2519125100|2297885403|0|6622240|48.07|0|
2025-07-04 06:45:45|amer_0224|ZAR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:45:46|amer_0225|TH.TO|113|202412|202412|65|200009|201612|174.89|1109.42|0|0|66.24|1.46|7.07|23.71|0.64|-2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26504873|6268500|0|231181400|0|0|0||0|
2025-07-04 06:45:51|amer_0226|ASR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:45:52|amer_0228|CNE.TO|105|202500|202500|104|199809|202409|231.33|3.16|0|0|14.84|0.17|1.61|0.17|1.08|2.02|0|0|9.41|36.24|0|0|0|0|0|0|0|0|0|0|43620873|113240800|0|997673100|88029600|0|58214|2.58|0|
2025-07-04 06:45:57|amer_0229|MAG.TO|89|202503|202503|17|202103|202506|119.74|23.61|0|0|0|0|4.21|3.47|0.59|0.59|0|0|1.53|1.87|0|0|0|0|0|0|0|0|0|0|75455570|223795800|0|2768368700|3059415695|0|12686972|29.57|0|
2025-07-04 06:46:01|amer_0230|AGF.B.TO|129|202503|202503|116|199603|202503|16.84|7.73|0|0|2.22|1.43|1.75|0.64|0.4|0.07|0|0|4.74|4.14|0|0|0|0|0|0|0|0|0|0|337814398|49727000|0|794018100|0|0|0||0|
2025-07-04 06:46:05|amer_0231|WJX.TO|77|202503|202503|74|200612|202506|10.81|12.08|0|0|0.34|0.23|1.82|0.95|0.57|0.63|0|0|7.73|6.23|0|0|0|0|0|0|0|0|0|0|7713656|7351000|0|814018500|488915742|0|1446136|22.47|0|
2025-07-04 06:46:08|amer_0234|WTE.TO|105|202503|202503|102|199912|202506|18.64|15.03|0|0|5.35|4.18|3.74|2.37|1.81|0.06|0|0|7.43|5.51|0|0|0|0|0|0|0|0|0|0|73394610|140907000|0|1539849300|1630105022|0|3018467|26.39|0|
2025-07-04 06:46:12|amer_0235|AFN.TO|77|202503|202503|72|200612|202412|66.93|42.6|0|0|1.42|0.59|2.57|2.68|1.5|3.21|0|0|5.26|1.46|0|0|0|0|0|0|0|0|0|0|43048975|76951000|0|1617033200|769019832|0|3979775|41.04|0|
2025-07-04 06:46:15|amer_0236|DC.A.TO|129|202503|202503|122|199412|202506|12.07|3.29|0|0|4.52|55.39|0.57|0.78|0.26|0.02|0|0|17.12|35.78|0|0|0|0|0|0|0|0|0|0|299877171|110684000|0|131156800|239644796|0|190591|2.68|0|
2025-07-04 06:46:21|amer_0237|TGL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:22|amer_0238|CRH.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|77|202503|202503|68|200612|202312|250.68|938.26|0|0|4.4|5.61|1.84|1.47|1.98|1.29|0|0|6.77|6.06|0|0|0|0|0|0|0|0|0|0|11117132|23519000|0|5080527400|2713561773|0|2905814|14.69|0|
2025-07-04 06:46:26|amer_0242|AR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:27|amer_0243|ONC.TO|101|202503|202503|24|200112|200712|17.55|17.1|0|0|402.52|238.54|6.79|12.17|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25096150|15303000|0|63748800|89878464|0|219565|1.04|0|
2025-07-04 06:46:31|amer_0244|EFX.TO|61|202503|202503|56|201106|202506|194.74|12.89|0|0|0.69|0.41|0.94|0.85|0.4|0.59|0|0|2.21|1.3|0|0|0|0|0|0|0|0|0|0|151524153|114472800|0|2109227800|1365651100|0|4868196|11|0|
2025-07-04 06:46:34|amer_0245|RMX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:35|amer_0246|CPH.TO|84|202503|202503|51|201209|202506|18.88|25.7|0|0|6.3|6.01|2.98|2.17|0.65|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23657512|31480000|0|352704600|326943100|0|325286|12.76|0|
2025-07-04 06:46:39|amer_0247|PNE.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:40|amer_0248|DR.TO|77|202503|202503|52|201206|202506|53.88|3.54|0|0|1.14|0.86|2.86|2.62|-3.81|0.41|0|0|7|2.32|0|0|0|0|0|0|0|0|0|0|52809997|94045100|0|290057700|304266084|0|446010|15.63|0|
2025-07-04 06:46:43|amer_0249|CNL.TO|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|18.16|9.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27446650|111648500|0|1099972400|1211606592|0|2271195|14.28|0|
2025-07-04 06:46:45|amer_0250|HNL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:45|amer_0251|PG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:46|amer_0252|BDT.TO|77|202503|202503|74|200612|202506|17.51|15.09|0|0|0.36|0.44|3.36|3.62|0.39|0.44|0|0|5.22|2.63|0|0|0|0|0|0|0|0|0|0|115877065|29917000|0|1683321700|1524134656|0|5585929|27.52|0|
2025-07-04 06:46:50|amer_0253|AIF.TO|77|202503|202503|74|200612|202506|158.59|6.39|0|0|2.21|4.08|2.71|2.65|0.57|0.18|0|0|5.25|1.15|0|0|0|0|0|0|0|0|0|0|35226506|491913000|0|1994261300|2353709813|0|7149822|52.39|0|
2025-07-04 06:46:53|amer_0254|UR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:46:54|amer_0256|DOO.TO|53|202503|202503|47|201303|202412|26.68|28.76|0|0|0.95|0.68|200.39|11.15|9.2|6.03|0|0|0.7|1.2|0|0|0|0|0|0|0|0|0|0|301064000|392000000|0|7608987400|5173586880|0|13773008|70.84|0|
2025-07-04 06:46:57|amer_0258|CF.TO|83|202503|202503|78|200506|202412|25.57|251.25|0|0|0.82|0.51|1.26|1.2|0.51|0.56|0|0|3.08|3.61|0|0|0|0|0|0|0|0|0|0|1347812805|1895619000|0|249060600|904610136|0|1045284|9.42|0|
2025-07-04 06:47:00|amer_0259|CGG.TO|96|202503|202503|66|200812|202506|38.77|19.89|0|0|3|3.61|3.27|1.87|0.81|0.4|0|0|0.61|0.56|0|0|0|0|0|0|0|0|0|0|182257817|603265900|0|5458118400|4963100776|0|157459|12.52|0|
2025-07-04 06:47:04|amer_0260|YGR.TO|101|202503|202503|95|200109|202506|48.62|4.59|0|0|2.47|0.84|1.43|0.18|0.42|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|697069|3501000|0|220217800|102697680|0|34207|1.02|0|
2025-07-04 06:47:08|amer_0262|PTK.V|81|202503|202503|-173|202603|198200|0|0|0|0|100.76|151.1|9.73|10.73|0.15|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12976057|69602300|0|403290700|428630103|0|529442|5.49|0|
2025-07-04 06:47:11|amer_0263|BCB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:12|amer_0266|NG.TO|114|202503|202503|2|201203|201209|27.2|17.1|0|0|1975.4|2830.83|388.76|10.03|0.23|-0.35|0|0|555.48|142.19|0|0|0|0|0|0|0|0|0|0|116075820|437912800|0|2144281400|0|0|0||0|
2025-07-04 06:47:16|amer_0267|GC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:17|amer_0268|CAS.TO|116|202503|202503|104|199612|202212|23.01|8.81|0|0|0.25|0.19|0.8|0.53|1.42|1.16|0|0|2.16|5.3|0|0|0|0|0|0|0|0|0|0|57421368|31000000|0|2928096200|900939996|0|2498003|8.91|0|
2025-07-04 06:47:22|amer_0273|DPM.TO|81|202503|202503|78|200512|202506|83.46|12.23|0|0|2.7|4.39|1.1|2.02|0.09|0.02|0|0|1.82|1.05|0|0|0|0|0|0|0|0|0|0|189549074|1091821500|0|2469676200|3705819976|0|16651913|21.88|0|
2025-07-04 06:47:26|amer_0274|SSL.TO|72|202503|202503|64|200906|202506|108.37|89.57|0|0|13.14|14.68|2.13|1.82|0.19|0.24|0|0|0.88|0.64|0|0|0|0|0|0|0|0|0|0|39286639|16738800|0|4221346300|3688984521|0|6679537|12.57|0|
2025-07-04 06:47:29|amer_0276|CFX.TO|76|202503|202503|59|200703|202112|22.18|9.11|0|0|2.27|0.06|1.33|0.25|0.18|0.41|0|0|8.83|3.06|0|0|0|0|0|0|0|0|0|0|40771529|3400000|0|117263500|45011184|0|7189|0.69|0|
2025-07-04 06:47:32|amer_0277|GUY.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:33|amer_0278|EDT.TO|131|202503|202503|6|200606|200712|2.42|2.41|0|0|24.15|110.94|11.07|44.88|0.85|-0.38|0|0|49.97|48.98|0|0|0|0|0|0|0|0|0|0|8695824|1670000|0|258345800|230944932|0|45412|0.81|0|
2025-07-04 06:47:37|amer_0279|NB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:38|amer_0280|CMG.TO|112|202503|202503|99|200009|202506|22.54|26.04|0|0|6.16|4.38|9.67|6.53|0.21|0.02|0|0|4.12|2.94|0|0|0|0|0|0|0|0|0|0|35664248|43884000|0|519017000|595113400|0|1420112|7.21|0|
2025-07-04 06:47:42|amer_0282|DML.TO|108|202503|202503|104|199809|202409|25.38|41.67|0|0|133.37|485.23|3.3|4.26|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39881814|90665000|0|2132269400|2231557422|0|8001852|2.49|0|
2025-07-04 06:47:46|amer_0283|VPY.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:48|amer_0285|ESP.TO|0||202406|32|201612|202412|1.89|3.08|0|0|1.63|1.86|3.62|1.08|0|0|0|0|10.87|10.53|0|0|0|0|0|0|0|0|0|0|383395|121000|0|3671000|3791925|0|39639|4.75|0|
2025-07-04 06:47:50|amer_0286|WRG.TO|92|202503|202503|51|201009|202306|15.74|1.59|0|0|1.33|0.31|1.54|0.24|0.77|0.35|0|0|3.58|8.39|0|0|0|0|0|0|0|0|0|0|15190600|3759000|0|173437700|76485180|0|2256|2.26|0|
2025-07-04 06:47:54|amer_0287|JE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:55|amer_0288|BAR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:47:56|amer_0289|RSI.TO|110|202503|202503|98|200012|202506|14.26|12.84|0|0|687.81|0.68|1.57|1.64|0.82|0.95|0|0|8.05|6.37|0|0|0|0|0|0|0|0|0|0|9479586|5187000|0|1145894400|723579680|0|954387|5.65|0|
2025-07-04 06:48:00|amer_0290|ATP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:01|amer_0291|MSI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:02|amer_0292|AKG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:03|amer_0294|NFI.TO|76|202500|202500|56|201106|202506|856.94|19314.64|0|0|0.53|0.49|1.73|2.2|2.17|1.55|0|0|4.36|3.4|0|0|0|0|0|0|0|0|0|0|34314394|154516800|0|3607379600|2214348600|0|4931008|18.6|0|
2025-07-04 06:48:07|amer_0296|CDV.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:08|amer_0299|FSZ.TO|49|202503|202503|46|201312|202506|78.75|20.45|0|0|2.34|1.13|2.1|2.38|1.21|2.57|0|0|7.02|11.91|0|0|0|0|0|0|0|0|0|0|48478816|45572000|0|1389725900|649733287|0|2659316|6.01|0|
2025-07-04 06:48:11|amer_0301|EDR.TO|97|202500|202500|56|200912|202312|161.91|119.25|0|0|378.77|5.65|4.32|3.05|0.16|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48238627|94311300|0|2078716700|1786425759|0|7540835|6.81|0|
2025-07-04 06:48:16|amer_0305|TOS.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:17|amer_0307|DEE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:18|amer_0308|PHX.TO|81|202503|202503|78|200512|202506|26.07|6.89|0|0|1.05|0.61|2.1|1.73|0.24|0.11|0|0|7.21|9.01|0|0|0|0|0|0|0|0|0|0|8585143|13971000|0|416718400|366732240|0|962741|8.05|0|
2025-07-04 06:48:22|amer_0310|SII.TO|72|202503|202503|69|200803|202506|28.84|33.23|0|0|6.01|9.67|3.97|4.9|0.09|0.06|0|0|3.39|1.81|0|0|0|0|0|0|0|0|0|0|111168864|80286900|0|2348417700|2267444608|0|5601849|87.88|0|
2025-07-04 06:48:25|amer_0312|MMT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:28|amer_0315|TWD.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:29|amer_0316|INP.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:30|amer_0317|SEA.TO|93|202503|202503|71|200612|202409|533.71|232.8|0|0|0|0|4.64|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38882861|163378000|0|2426961900|1987737087|0|2716069|19.77|0|
2025-07-04 06:48:34|amer_0320|BBD.A.TO|116|202500|202500|114|199612|202506|22.59|39.06|0|0|0.6|1.2|4.87|2.42|2.68|-2.7|0|0|1.95|6.17|0|0|0|0|0|0|0|0|0|0|2649005968|1549675500|0|20560325200|14586104448|0|1106206|148.24|0|
2025-07-04 06:48:39|amer_0321|DIV.TO|113|202503|202503|104|199906|202506|31.14|19.94|0|0|6.93|7.33|2.21|1.69|0.32|0.89|0|0|7.94|8.71|0|0|0|0|0|0|0|0|0|0|24842419|15252000|0|725772800|532864650|0|896098|3.18|0|
2025-07-04 06:48:43|amer_0328|ALS.TO|91|202500|202500|81|200503|202506|52.43|12.59|0|0|163.97|22.59|1.9|2.19|0.26|0.18|0|0|1.14|1.33|0|0|0|0|0|0|0|0|0|0|74035591|12082000|0|1385630200|1253373484|0|1362812|27.07|0|
2025-07-04 06:48:48|amer_0329|GCL.TO|77|202500|202500|73|200609|202412|33.01|49|0|0|0.12|0.14|0.95|0.84|0.96|0.44|0|0|10.63|21.62|0|0|0|0|0|0|0|0|0|0|3741313|3474000|0|137664900|88751658|0|29954|0.87|0|
2025-07-04 06:48:52|amer_0330|LOY.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:53|amer_0332|EPO.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:48:54|amer_0336|LUC.TO|73|202500|202500|50|201212|202506|23.24|1.64|0|0|2.06|0.39|2.29|0.26|0.34|0.85|0|0|5.16|16.95|0|0|0|0|0|0|0|0|0|0|49100177|26728000|0|415975700|101910443|0|18922|0.225|0|
2025-07-04 06:48:57|amer_0338|HWO.TO|75|202403|202403|52|200606|201906|32.61|110.67|0|0|2.95|0.57|3.89|0.39|0.44|0.03|0|0|6.34|3.87|0|0|0|0|0|0|0|0|0|0|25712997|57038000|0|-13275700|40280286|0|5738|0.82|0|
2025-07-04 06:49:01|amer_0341|RET.A.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:01|amer_0342|U.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:03|amer_0343|MUX.TO|149|202503|202503|34|201606|202412|95.4|3.66|0|0|7.22|2.78|1.44|1.01|1.29|0.26|0|0|1.47|0.83|0|0|0|0|0|0|0|0|0|0|29484957|111908600|0|761452600|675386127|0|475171|12.51|0|
2025-07-04 06:49:08|amer_0345|KTN.V|92|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.96|1.87|0.02|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4875027|3132900|0|64311300|88669538|0|243330|1.09|0|
2025-07-04 06:49:11|amer_0346|RX.V|110|202503|202503|94|200112|202506|19.2|17.22|0|0|3.73|3.56|4.82|3.63|0.38|0.5|0|0|1.55|1.64|0|0|0|0|0|0|0|0|0|0|8166208|17401600|0|113376900|132799560|0|37665|11.8|0|
2025-07-04 06:49:16|amer_0350|AOI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:17|amer_0351|SPN.V|59|202503|202503|14|202112|202506|16.34|13.59|0|0|2.83|0.57|8.22|2.05|0.18|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3051166|8254400|0|10343000|20027966|0|4008|0.07|0|
2025-07-04 06:49:20|amer_0353|ER.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:21|amer_0355|ATE.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|93|202500|202500|82|200309|202403|10.08|54.51|0|0|5.02|7.96|0.85|0.8|1.42|0.73|0|0|4.47|2.91|0|0|0|0|0|0|0|0|0|0|5200357|7616000|0|3594575400|1917519744|0|13606012|13.44|0|
2025-07-04 06:49:26|amer_0357|IMV.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:27|amer_0358|CKE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:28|amer_0361|BCT.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:29|amer_0362|ESN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:30|amer_0364|SIS.TO|93|202503|202503|90|200212|202506|27.35|27.23|0|0|1.63|1.5|2.68|2.27|0.43|0.39|0|0|4.27|2.85|0|0|0|0|0|0|0|0|0|0|21356594|39151000|0|1533998000|1341652975|0|1358622|18.79|0|
2025-07-04 06:49:34|amer_0365|SXP.TO|77|202503|202503|71|200612|202409|7.49|9.14|0|0|0.58|0.35|1.03|0.83|0.61|0.33|0|0|10.15|4.88|0|0|0|0|0|0|0|0|0|0|1791905|2423000|0|130713400|95538011|0|59845|3.89|0|
2025-07-04 06:49:37|amer_0366|ZEN.V|60|202503|202503|-173|202603|198200|0|0|0|0|1426.13|173.49|5.66|12.39|0.04|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4278572|121500|0|182909300|197902845|0|81696|1.89|0|
2025-07-04 06:49:40|amer_0367|PRU.TO|16|201606|202412|54|201112|202506|35.72|8.68|0|0|1.6|2.77|1.7|1.76|0.12|0|0|0|1.76|1.83|0|0|0|0|0|0|0|0|0|0|157903935|901834700|0|3610622000|4583160460|0|81753|3.35|0|
2025-07-04 06:49:43|amer_0368|POE.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:44|amer_0369|GMP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:45|amer_0370|TPH.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:46|amer_0372|SUM.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:47|amer_0374|E.TO|82|202503|202503|78|200512|202506|16.7|48.84|0|0|0.84|4.11|1.11|1.57|0.46|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3232668|12177800|0|134911600|139556160|0|307953|1.8|0|
2025-07-04 06:49:50|amer_0378|MVN.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:51|amer_0379|TML.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:52|amer_0380|NTB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:53|amer_0383|IB.V|79|202503|202503|3|202406|202503|19.73|37.2|0|0|0.57|0.2|1.61|1.7|1.25|5.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2035191|598100|0|22961100|7389259|0|2287|0.065|0|
2025-07-04 06:49:57|amer_0384|GXI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:58|amer_0385|RGX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:49:59|amer_0386|ELR.TO|106|202503|202503|67|200803|202412|376.62|10.13|0|0|27968.76|0.59|1.44|0.55|0.02|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|53361161|6692400|0|51405900|54672678|0|62962|0.27|0|
2025-07-04 06:50:03|amer_0387|TK.V|110|202503|202503|11|202209|202506|53.86|27.47|0|0|819443.39|495471.09|2.49|0.24|-1.02|-0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3346981|1889900|0|18545000|20434845|0|7087|0.05|0|
2025-07-04 06:50:07|amer_0388|ITUB4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:08|amer_0389|ABEV3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:09|amer_0390|BBDC4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:10|amer_0391|PETR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:11|amer_0392|BRFS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:12|amer_0393|CIEL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:13|amer_0394|PETR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:14|amer_0395|ITSA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:15|amer_0397|UGPA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:16|amer_0399|BBSE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:17|amer_0400|VALE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:18|amer_0401|BBAS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:19|amer_0402|BBDC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:20|amer_0403|EMBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:21|amer_0404|KROT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:22|amer_0405|CCRO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:23|amer_0406|VIVT4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:24|amer_0407|PCAR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:25|amer_0408|JBSS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:26|amer_0409|LREN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:27|amer_0411|CMIG4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:28|amer_0413|WEGE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:28|amer_0414|KLBN11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:29|amer_0415|TIMP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:30|amer_0416|LAME4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:31|amer_0417|GGBR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:32|amer_0418|HYPE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:33|amer_0419|BRML3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:34|amer_0421|RADL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:35|amer_0422|SBSP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:37|amer_0423|RENT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:38|amer_0425|ESTC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:39|amer_0426|SANB11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:40|amer_0427|CPFE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:41|amer_0429|MULT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:42|amer_0430|CESP6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:43|amer_0431|NATU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:44|amer_0432|TOTS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:45|amer_0433|QUAL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:46|amer_0434|PSSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:47|amer_0435|CSNA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:48|amer_0436|CYRE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:55|amer_0437|CPLE6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:56|amer_0438|CSAN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:57|amer_0439|MDIA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:58|amer_0440|ENBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:50:59|amer_0441|GOAU4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:00|amer_0442|SULA11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:01|amer_0443|BTOW3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:02|amer_0444|LAME3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:03|amer_0445|BRAP4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:04|amer_0446|TAEE11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:05|amer_0448|BRSR6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:06|amer_0450|ECOR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:07|amer_0451|BRKM5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:08|amer_0452|ELET3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:09|amer_0453|USIM5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:10|amer_0454|ELET6.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:11|amer_0455|OIBR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:12|amer_0456|ODPV3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:13|amer_0457|DTEX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:14|amer_0459|AMXL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:18|amer_0463|WALMEX.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:21|amer_0466|ALFAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:23|amer_0468|FUNO11.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:26|amer_0472|ASURB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:27|amer_0473|PINFRA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:28|amer_0474|AC.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:34|amer_0480|GAPB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:35|amer_0481|GENTERA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:36|amer_0482|ALSEA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:39|amer_0486|LALAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:40|amer_0487|TERRA13.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:42|amer_0489|OMAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:43|amer_0491|VESTA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:44|amer_0492|LABB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:49|amer_0497|VOLARA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:51|amer_0499|ICHB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:53|amer_0501|FIHO12.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:56|amer_0506|HCITY.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:58|amer_0509|SIMECB.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:51:59|amer_0510|ARA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:00|amer_0511|CREAL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:03|amer_0514|KOFL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:06|amer_0517|URBI.MX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:06|amer_0518|ALUA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:07|amer_0519|APBR.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:08|amer_0520|BMA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:09|amer_0521|COME.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:10|amer_0522|EDN.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:11|amer_0524|FRAN.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:12|amer_0525|GGAL.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:13|amer_0526|PAMP.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:15|amer_0528|TECO2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:16|amer_0529|TS.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:17|amer_0530|YPFD.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:18|amer_0531|BHIP.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:19|amer_0532|CARC.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:20|amer_0533|CECO2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:21|amer_0534|IRSA.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:22|amer_0535|METR.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:23|amer_0536|POLL.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:24|amer_0537|SEMI.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:25|amer_0538|TGNO4.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:26|amer_0539|TGSU2.BA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:26|amer_0540|EQTL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:27|amer_0542|MRVE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:28|amer_0543|VLID3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:29|amer_0544|HGTX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:30|amer_0545|ABCB4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:31|amer_0546|SLCE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:32|amer_0547|SMTO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:33|amer_0549|IGTA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:34|amer_0550|COCE5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:35|amer_0551|MPLU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:36|amer_0552|LINX3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:37|amer_0553|ALUP11.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:38|amer_0554|ALSC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:40|amer_0556|GFSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:41|amer_0557|MRFG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:42|amer_0558|RAPT4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:43|amer_0559|LLIS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:44|amer_0560|HBOR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:45|amer_0561|EVEN3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:46|amer_0563|LEVE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:47|amer_0564|POMO4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:47|amer_0565|CSMG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:48|amer_0566|GOLL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:49|amer_0567|BBRK3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:51|amer_0568|BPAN4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:51|amer_0570|EZTC3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:52|amer_0571|BEEF3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:54|amer_0572|ETER3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:55|amer_0573|FLRY3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:55|amer_0574|LIGT3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:57|amer_0575|PDGR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:58|amer_0576|MILS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:58|amer_0577|JSLG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:52:59|amer_0578|MYPK3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:00|amer_0579|KEPL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:01|amer_0580|BRPR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:02|amer_0581|AMAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:03|amer_0582|QGEP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:04|amer_0584|TCSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:05|amer_0585|ANIM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:06|amer_0587|MEAL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:07|amer_0588|SEER3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:08|amer_0589|CVCB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:09|amer_0591|DASA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:10|amer_0592|TUPY3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:11|amer_0593|LPSB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:12|amer_0594|MGLU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:13|amer_0596|SCAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:14|amer_0597|DIRR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:15|amer_0599|RLOG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:16|amer_0602|PMAM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:17|amer_0603|FESA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:18|amer_0605|SSBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:19|amer_0606|BPHA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:20|amer_0608|ABCB10.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:21|amer_0610|GPIV33.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:22|amer_0611|PTBL3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:23|amer_0612|PINE4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:24|amer_0613|PRVI3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:25|amer_0614|TPIS3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:26|amer_0615|BAZA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:27|amer_0616|TGMA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:28|amer_0617|JHSF3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:29|amer_0619|CLSC4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:30|amer_0621|WSON33.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:37|amer_0622|SAPR4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:38|amer_0623|POMO3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:39|amer_0624|CELP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:40|amer_0626|GOAU3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:41|amer_0627|BRAP3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:42|amer_0628|ALPA4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:43|amer_0629|GUAR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:44|amer_0630|ALPA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:45|amer_0631|OIBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:46|amer_0632|GRND3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:47|amer_0634|WHRL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:48|amer_0636|CGAS5.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:49|amer_0637|TRPL4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:50|amer_0638|CPLE3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:51|amer_0639|BRKM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:52|amer_0640|USIM3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:53|amer_0641|GGBR3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:54|amer_0642|KLBN4.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:55|amer_0643|CMIG3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:56|amer_0645|ITSA3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:57|amer_0646|ITUB3.SA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:58|amer_0647|AESGENER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:00|amer_0649|AMZN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:12|amer_0655|BAC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:15|amer_0658|BCI.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:16|amer_0659|BESALCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:17|amer_0660|BINT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:22|amer_0665|CAP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:23|amer_0666|CCU.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:27|amer_0670|CGE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:29|amer_0672|CHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:30|amer_0673|CMPC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:31|amer_0674|COLBUN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:34|amer_0677|COPEC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:37|amer_0680|CSCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:38|amer_0681|ECL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:39|amer_0682|EISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:42|amer_0684|ENAEX.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:43|amer_0685|ENELAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:46|amer_0688|ENJOY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:47|amer_0689|ENLASA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:48|amer_0690|ENTEL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:49|amer_0691|EWJ.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:51|amer_0693|FORUS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:51|amer_0694|GOOGL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:52|amer_0695|HABITAT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:53|amer_0696|HF.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:54|amer_0697|IAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:55|amer_0698|IANSA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:56|amer_0699|ILC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:57|amer_0700|INDISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:58|amer_0701|INTC.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:02|amer_0705|IVV.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:03|amer_0706|IYW.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:05|amer_0708|LTM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:07|amer_0710|MASISA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:08|amer_0711|MOLLER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:09|amer_0712|MSFT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:17|amer_0720|PAZ.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:22|amer_0725|PUERTO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:26|amer_0729|SBUX.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:28|amer_0731|SECURITY.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:30|amer_0734|SK.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:34|amer_0738|SMU.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:35|amer_0739|SONDA.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:37|amer_0741|SQM.A.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:38|amer_0742|SQM.B.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:39|amer_0743|TRICOT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:40|amer_0744|V.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:41|amer_0745|VAPORES.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:42|amer_0746|VSPT.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:55:44|amer_0748|BHC.TO|125|202503|202503|112|199412|202212|95.09|9.2|0|0|5.94|0.23|8.57|20.45|-4.19|-18.18|0|0|6.54|0.77|0|0|0|0|0|0|0|0|0|0|617394663|1622651900|0|33388061100|3355418660|0|3934301|9.08|0|
2025-07-04 06:55:48|amer_0749|NTR.TO|149|202503|202503|30|201712|202506|37.19|55.47|0|0|1.51|1.13|1.48|1.16|0.47|0.56|0|0|3.47|3.71|0|0|0|0|0|0|0|0|0|0|448487011|1280664400|0|57624908700|39824301168|0|116566507|81.57|0|
2025-07-04 06:55:52|amer_0750|OTEX.TO|118|202503|202503|107|199809|202506|48.06|11.38|0|0|2.95|1.43|2.62|1.69|0.71|1.55|0|0|1.86|3.77|0|0|0|0|0|0|0|0|0|0|681064109|1828631400|0|17312817800|10331469521|0|39727784|39.79|0|
2025-07-04 06:55:56|amer_0751|SHOP.TO|45|202503|202503|19|202009|202506|269.18|93.39|0|0|22.52|15.66|13.45|12.88|0.1|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4420999788|7890037700|0|197152691300|203680283964|0|293515870|157.03|0|
2025-07-04 06:55:59|amer_0752|TECK.B.TO|129|202503|202503|122|199412|202506|22.66|61.8|0|0|2.06|2.29|1.25|1.01|0.39|0.35|0|0|1.9|0.95|0|0|0|0|0|0|0|0|0|0|1433774323|6214000000|0|29870753900|27551521000|0|91978299|55.07|0|
2025-07-04 06:56:05|amer_0753|WCN.TO|109|202503|202503|64|200906|202506|49.58|76.77|0|0|4.29|5.3|3.81|5.82|0.87|1.05|0|0|0.65|0.67|0|0|0|0|0|0|0|0|0|0|157514471|159154400|0|77706557900|65832342300|0|63926107|254.85|0|
2025-07-04 06:56:08|amer_0754|WEED.TO|61|202500|202500|-173|202603|198200|0|0|0|0|26.17|0.7|2.54|0.67|0.4|0.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|702128485|131467000|0|477236400|321764275|0|3733536|1.75|0|
2025-07-04 06:56:12|amer_0755|WPM.TO|98|202500|202500|97|200103|202506|60.14|64.82|0|0|15.28|27.56|3.35|5.24|0.2|0.03|0|0|1.2|0.72|0|0|0|0|0|0|0|0|0|0|275194933|1553368700|0|53773729300|55963664220|0|98803326|123.32|0|
2025-07-04 06:56:17|amer_0756|AC.TO|73|202503|202503|70|200712|202506|21.7|4.67|0|0|0.37|0.31|33.12|3.2|29.07|5.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4206904110|7090000000|0|9108631300|6015631280|0|70576102|18.64|0|
2025-07-04 06:56:20|amer_0757|ACB.TO|70|202503|202503|30|201712|202506|101700686.79|115.2|0|0|25.07|0.87|2.01|0.54|0.43|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|119897066|138475000|0|272319800|451096128|0|3082849|8.02|0|
2025-07-04 06:56:23|amer_0758|APHA.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:56:24|amer_0759|ATZ.TO|40|202412|202412|31|201706|202503|46.11|37.56|0|0|2.6|2.83|8.05|6.97|0.53|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|118684432|285635000|0|7339561200|0|0|0||0|
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|40|202503|202503|33|201609|202412|33.67|2.87|0|0|0.06|0.06|0.94|1.04|1.04|1.22|0|0|0.89|0.96|0|0|0|0|0|0|0|0|0|0|3565662973|6055611100|0|77342107000|3235436540|0|2072083|36.2|0|
2025-07-04 06:56:30|amer_0761|BEP.UN.TO|101|202503|202503|76|200012|201912|525.18|141.09|0|0|10.63|1.21|1.42|1.73|1.26|3.69|0|0|7.14|5.75|0|0|0|0|0|0|0|0|0|0|406642502|2848941800|0|100207055100|10034924140|0|10946291|35.32|0|
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:56:34|amer_0763|BTO.TO|69|202503|202503|53|201012|202403|51.39|135.98|0|0|3.69|2.41|1.69|1.51|0.17|0.14|0|0|3.72|3.4|0|0|0|0|0|0|0|0|0|0|279907971|500142200|0|6623225200|6626960232|0|16061604|5.02|0|
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|47|202503|202503|44|201406|202506|423.83|19.54|0|0|7.05|7.8|5.88|2.25|3.79|1.4|0|0|5.51|5.17|0|0|0|0|0|0|0|0|0|0|60429659|105056000|0|17191192200|10668971192|0|6910527|14.74|0|
2025-07-04 06:56:41|amer_0766|CHR.TO|77|202503|202503|54|201012|202406|22.39|11.14|0|0|0.5|0.4|3.26|1.03|2.38|0.78|0|0|10.81|13.33|0|0|0|0|0|0|0|0|0|0|124424299|74351000|0|862262000|547699950|0|707120|20.65|0|
2025-07-04 06:56:44|amer_0767|CIGI.TO|127|202503|202503|117|199603|202506|44.57|44.22|0|0|0.54|1.3|4.71|4.58|1.57|1.3|0|0|0.43|0.24|0|0|0|0|0|0|0|0|0|0|99363697|266605700|0|12819773200|9019588995|0|8668707|178.17|0|
2025-07-04 06:56:49|amer_0768|CJT.TO|76|202503|202503|74|200612|202506|146.56|12.69|0|0|1.57|1.56|3.62|1.88|1.08|0.95|0|0|4.94|1.44|0|0|0|0|0|0|0|0|0|0|15921978|7400000|0|2204263900|1468863885|0|7454063|94.65|0|
2025-07-04 06:56:52|amer_0769|CRON.TO|43|202503|202503|38|201512|202506|90.43|13.3|0|0|97.26|5.77|4.6|0.66|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|857213465|1198843600|0|-127552500|1002056640|0|247390|2.6|0|
2025-07-04 06:56:54|amer_0770|DGC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|49|202503|202503|46|201312|202506|22.54|14.61|0|0|6.98|7.15|0.92|0.7|0.99|0.61|0|0|6.65|6.02|0|0|0|0|0|0|0|0|0|0|65850796|35707000|0|6310103700|3369734784|0|7197985|11.52|0|
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:57:06|amer_0773|ECN.TO|35|202503|202503|32|201706|202506|1509.15|41.44|0|0|10.49|2.49|2.92|6.9|2.06|2.8|0|0|1.49|1.5|0|0|0|0|0|0|0|0|0|0|57301223|26124100|0|1705534000|748574274|0|430505|2.66|0|
2025-07-04 06:57:08|amer_0774|EDV.TO|96|202500|202500|90|200212|202506|57.99|57.28|0|0|7.3|2.26|2.96|2.47|0.36|0.39|0|0|5.44|3.3|0|0|0|0|0|0|0|0|0|0|367159869|1090210300|0|11040456500|10125276700|0|25203282|41.8|0|
2025-07-04 06:57:13|amer_0775|EFN.TO|55|202503|202503|45|201403|202506|71.99|24.8|0|0|5.52|4.45|1.6|3.45|2.79|3.32|0|0|2.09|1.5|0|0|0|0|0|0|0|0|0|0|88785263|712530200|0|25901714900|13028102714|0|17372276|32.38|0|
2025-07-04 06:57:16|amer_0776|EIF.TO|82|202503|202503|77|200603|202506|22.04|23.2|0|0|0.91|1.12|1.75|2.09|1.21|1.44|0|0|7.92|4.61|0|0|0|0|0|0|0|0|0|0|31026854|54166000|0|5104501100|2941344054|0|5784069|57.31|0|
2025-07-04 06:57:20|amer_0777|ENGH.TO|118|202503|202503|110|199712|202506|25.71|16.51|0|0|4.42|2.57|3.39|2.15|0.01|0|0|0|11.33|4.61|0|0|0|0|0|0|0|0|0|0|109127888|263521000|0|1029323900|1292844920|0|3781234|23.44|0|
2025-07-04 06:57:24|amer_0778|ERO.TO|34|202503|202503|29|201803|202506|313.35|81.28|0|0|3.75|3.34|5.56|2.22|1.14|0.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|136496716|115292700|0|3080991100|2270300432|0|5900353|21.92|0|
2025-07-04 06:57:26|amer_0779|GOOS.TO|39|202503|202503|33|201703|202506|53.66|16.6|0|0|4.99|1.16|12.41|2.86|1.01|0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141129371|334400000|0|1640262300|1547262326|0|4743217|15.94|0|
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|85|202503|202503|78|200512|202506|34.43|13.75|0|0|8.3|7.4|0.96|0.74|0.36|0.55|0|0|4.08|4.84|0|0|0|0|0|0|0|0|0|0|211133780|123057000|0|7191360300|4277173582|0|6032090|69.19|0|
2025-07-04 06:57:32|amer_0781|H.TO|65|202503|202503|39|201509|202506|16.24|23.83|0|0|2.44|3.35|1.7|2.38|1.26|1.45|0|0|3.5|2.61|0|0|0|0|0|0|0|0|0|0|282116667|123000000|0|46852048200|29138734651|0|64396379|48.61|0|
2025-07-04 06:57:35|amer_0782|HEXO.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:57:36|amer_0783|IMG.TO|115|202503|202503|111|199709|202506|60.78|5.18|0|0|3.6|2.36|1.34|1.22|0.33|0.3|0|0|1.58|6.55|0|0|0|0|0|0|0|0|0|0|462547476|454027700|0|7021618100|5765131664|0|19346326|10.03|0|
2025-07-04 06:57:40|amer_0784|IVN.TO|55|202503|202503|38|201512|202506|136.16|22.63|0|0|0|0|2.75|1.86|0.14|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|478508119|1003143700|0|13975473400|14094258720|0|52336903|10.42|0|
2025-07-04 06:57:42|amer_0785|KL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|97|202503|202503|59|201009|202506|12.04|3.61|0|0|5.62|6.27|1.1|0.73|1.76|0.7|0|0|4.43|3.66|0|0|0|0|0|0|0|0|0|0|13056076|11904000|0|4527536300|2324556897|0|4810833|19.37|0|
2025-07-04 06:57:47|amer_0787|LUN.TO|93|202503|202503|85|200309|202412|164.21|24.85|0|0|2.76|2.3|1.21|1.56|0.11|0.35|0|0|2.54|2.16|0|0|0|0|0|0|0|0|0|0|447765328|488838900|0|15609988000|12317312200|0|38200672|14.32|0|
2025-07-04 06:57:51|amer_0788|MTY.TO|105|202412|202412|100|199912|202412|19.45|87.12|0|0|3.19|0.9|3.06|1.21|0.29|0.87|0|0|1.28|2.82|0|0|0|0|0|0|0|0|0|0|24536254|68781000|0|1630579500|0|0|0||0|
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|61|202503|202503|49|201012|202303|28.14|31.05|0|0|3.74|2.81|1.15|0.78|1.93|1.91|0|0|7.82|7.2|0|0|0|0|0|0|0|0|0|0|49234108|70597000|0|5223478000|1244476986|0|2534299|5.01|0|
2025-07-04 06:58:00|amer_0791|NXE.TO|53|202500|202500|3|202312|202409|65.9|39.38|0|0|0|0|5.09|4.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|133993250|434640000|0|5236319900|5259301740|0|16469373|9.24|0|
2025-07-04 06:58:03|amer_0792|ONEX.TO|121|202503|202503|118|199512|202506|44.88|12.08|0|0|1.49|7.83|3.48|0.6|1.69|0.54|0|0|0.94|0.38|0|0|0|0|0|0|0|0|0|0|2583489387|814187800|0|13049453100|7895920440|0|33139708|112.1|0|
2025-07-04 06:58:07|amer_0793|OSB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:58:08|amer_0794|PAAS.TO|118|202503|202503|82|200412|202506|70.98|31.73|0|0|5.09|3.5|2.32|2.1|0.06|0.15|0|0|1.65|1.4|0|0|0|0|0|0|0|0|0|0|255523759|1320729900|0|14257157300|13995021600|0|47589224|38.64|0|
2025-07-04 06:58:12|amer_0795|PBH.TO|113|202503|202503|76|200606|202506|64.79|29.85|0|0|0.72|0.53|2.68|2.03|0.94|1.43|0|0|3.94|4.3|0|0|0|0|0|0|0|0|0|0|13842564|14900000|0|6035205100|3536810325|0|9535429|79.11|0|
2025-07-04 06:58:16|amer_0796|PD.TO|119|202500|202500|61|201003|202506|60.19|9.79|0|0|1.07|0.53|0.86|0.55|0.54|0.47|0|0|2.98|4.39|0|0|0|0|0|0|0|0|0|0|161030950|28245000|0|1708943700|927691520|0|7400124|68.6|0|
2025-07-04 06:58:20|amer_0797|RCH.TO|113|202412|202412|110|199709|202503|18.78|22.44|0|0|1.38|1.02|2.95|2|0.08|0.1|0|0|1.09|1.78|0|0|0|0|0|0|0|0|0|0|27204934|34442000|0|1953100300|0|0|0||0|
2025-07-04 06:58:24|amer_0798|SIA.TO|60|202503|202503|41|201503|202506|86.45|45.24|0|0|1.32|1.65|2.24|2.76|2.33|1.58|0|0|6.4|5.05|0|0|0|0|0|0|0|0|0|0|38598150|137152000|0|2597021100|1704388192|0|4491099|18.52|0|
2025-07-04 06:58:27|amer_0799|SMF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|103|202503|202503|59|201009|202506|15.39|18.04|0|0|6.04|4.73|1.16|0.84|1.63|0.98|0|0|6.28|7.27|0|0|0|0|0|0|0|0|0|0|54856893|28631000|0|10478212000|4323854766|0|6908606|25.37|0|
2025-07-04 06:58:33|amer_0802|SSRM.TO|121|202503|202503|76|200606|202506|40.47|29.22|0|0|287.26|2.31|2.39|0.76|0.15|0.08|0|0|2.35|4.83|0|0|0|0|0|0|0|0|0|0|345403909|488353800|0|4643726000|3518081586|0|7945860|17.37|0|
2025-07-04 06:58:37|amer_0803|TFII.TO|111|202500|202500|103|199909|202506|17.23|20.39|0|0|0.77|0.92|2.56|2.85|1.15|0.91|0|0|5.33|1.92|0|0|0|0|0|0|0|0|0|0|174822074|23514100|0|14153868800|10715641398|0|39461083|127.61|0|
2025-07-04 06:58:42|amer_0804|TOY.TO|44|202503|202503|40|201506|202506|31.31|16.71|0|0|1.81|0.78|4.91|1.22|0.27|0.26|0|0|0.86|2.04|0|0|0|0|0|0|0|0|0|0|330729400|218500000|0|2684529100|2397051388|0|2754506|23.51|0|
2025-07-04 06:58:44|amer_0805|TRST.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:58:45|amer_0806|TSGI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:58:46|amer_0807|TXG.TO|93|202500|202500|35|201609|202506|111.01|20.96|0|0|4662.76|2.64|1.43|1.58|0.27|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|123407381|152391900|0|3845403900|3786141168|0|13052052|43.92|0|
2025-07-04 06:58:51|amer_0808|UNS.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:04|amer_0809|WCP.TO|93|202503|202503|78|200512|202506|50.73|5.91|0|0|3.89|1.43|1.52|0.97|0.4|0.14|0|0|5.84|7.58|0|0|0|0|0|0|0|0|0|0|11674684|362300000|0|6172309000|5651600890|0|103945744|9.62|0|
2025-07-04 06:59:08|amer_0810|WEF.TO|81|202503|202503|65|200703|202306|11.99|35|0|0|0.49|0.12|1.07|0.22|0.44|0.05|0|0|4.55|11.11|0|0|0|0|0|0|0|0|0|0|21096630|4800000|0|155798200|126698240|0|256748|0.4|0|
2025-07-04 06:59:12|amer_0811|WPK.TO|129|202503|202503|116|199606|202506|18.79|13.65|0|0|1.64|1.78|2.32|1.52|0.39|0.05|0|0|2.86|0.4|0|0|0|0|0|0|0|0|0|0|269586194|510059300|0|2299855600|2754774576|0|2545233|44.64|0|
2025-07-04 06:59:16|amer_0812|X.TO|89|202503|202503|86|200312|202506|21.4|34.91|0|0|6.43|10.27|4.2|3.37|0.29|0.44|0|0|3.52|1.38|0|0|0|0|0|0|0|0|0|0|354608124|361400000|0|17943855700|16047983952|0|30926807|57.72|0|
2025-07-04 06:59:19|amer_0813|ZZZ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:20|amer_0814|ADN.TO|76|202503|202503|74|200612|202506|16.65|16.07|0|0|2.87|2.81|1.07|0.94|0.47|0.34|0|0|6.71|6.51|0|0|0|0|0|0|0|0|0|0|10530909|4629000|0|431944600|317773392|0|137469|17.83|0|
2025-07-04 06:59:23|amer_0815|ALO.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:24|amer_0816|APR.UN.TO|38|202503|202503|33|201703|202506|45.69|9.51|0|0|4.86|5.93|1.01|0.85|1.31|0.8|0|0|7.41|7.77|0|0|0|0|0|0|0|0|0|0|3444737|96000|0|1085389800|559443769|0|189987|11.39|0|
2025-07-04 06:59:27|amer_0817|APS.TO|109|202501.6287367405979|202501.6287367405979|4|200906|201006|5.12|1.95|0|0|4285.47|32.71|34.92|144.56|8.41|-1.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29090110|6725300|0|13678400|0|0|0||0|
2025-07-04 06:59:31|amer_0818|ATH.TO|61|202503|202503|58|201012|202506|22.37|6.2|0|0|107.05|2.04|0.88|1.62|0.34|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|454902879|304538000|0|2841226000|3058926726|0|16466143|6.07|0|
2025-07-04 06:59:34|amer_0819|AUG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:36|amer_0820|AUP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:37|amer_0821|AXR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:38|amer_0822|BLDP.TO|125|202503|202503|53|199709|201012|159.42|40.75|0|0|31.35|6.5|3.61|0.68|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|343599246|828213600|0|-189568900|653636376|0|2580494|2.18|0|
2025-07-04 06:59:42|amer_0823|BLU.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:43|amer_0824|BNP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 06:59:44|amer_0825|BOS.TO|128|202503|202503|105|199709|202312|20.86|16.29|0|0|0.61|0.23|1.61|0.71|0.54|0.95|0|0|2.71|3|0|0|0|0|0|0|0|0|0|0|15742062|16654400|0|280455100|127513820|0|60692|4.7|0|
2025-07-04 06:59:48|amer_0826|BRE.TO|87|202503|202503|81|200406|202409|75.72|50.71|0|0|4.11|0.56|6.5|58.03|-2.53|-0.92|0|0|9.53|9.13|0|0|0|0|0|0|0|0|0|0|4739678|7178000|0|204004900|140266881|0|123910|14.79|0|
2025-07-04 06:59:52|amer_0827|BTB.UN.TO|77|202503|202503|60|201006|202506|11.75|8.17|0|0|2.1|2.44|0.8|0.65|2.29|1.47|0|0|10.71|8.24|0|0|0|0|0|0|0|0|0|0|5750459|5450000|0|1043104600|321153924|0|347359|3.64|0|
2025-07-04 06:59:55|amer_0828|CGO.TO|114|202412|202412|111|199706|202503|17.19|7.22|0|0|0.57|0.2|1.43|0.71|3.97|6.04|0|0|1.92|5.58|0|0|0|0|0|0|0|0|0|0|133547259|136964000|0|8464934200|0|0|0||0|
2025-07-04 06:59:59|amer_0829|CHW.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:00|amer_0830|CLIQ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:01|amer_0831|CLR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:02|amer_0832|CWX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:04|amer_0833|DHX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:05|amer_0834|DII.B.TO|127|202503|202503|107|199606|202303|25.37|0.79|0|0|0.46|0.02|1.19|1.25|0.88|11.59|0|0|5.57|18.42|0|0|0|0|0|0|0|0|0|0|36891834|43878900|0|399179400|48991050|0|27607|1.5|0|
2025-07-04 07:00:09|amer_0835|EFR.TO|97|202503|202503|47|201206|202403|130.64|9.96|0|0|63.87|14.59|1.86|2.18|0.11|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39458953|232721800|0|1535613300|1777541810|0|7411148|7.87|0|
2025-07-04 07:00:13|amer_0836|EQB.TO|83|202503|202503|82|200412|202506|8.63|10.28|0|0|3.64|3.04|1.35|1.18|4.93|5.84|0|0|1.63|1.99|0|0|0|0|0|0|0|0|0|0|613117205|1864784000|0|20952274100|3842622270|0|12928281|100.35|0|
2025-07-04 07:00:17|amer_0837|ET.TO|80|202503|202503|77|200603|202506|17.33|16.03|0|0|3.44|1.92|4.66|3.53|0.07|0.02|0|0|4.04|6.32|0|0|0|0|0|0|0|0|0|0|103326662|111665000|0|836108000|946877500|0|219860|12.5|0|
2025-07-04 07:00:20|amer_0838|EXF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:21|amer_0839|FEC.TO|92|202503|202503|59|201009|202506|3.43|29.73|0|0|0.59|0.35|0.66|0.21|0.46|0.29|0|0|7.9|3.82|0|0|0|0|0|0|0|0|0|0|359602811|243389200|0|983174900|533338950|0|658596|6.9|0|
2025-07-04 07:00:25|amer_0840|GCM.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:26|amer_0841|GS.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:27|amer_0842|GSV.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:28|amer_0843|GSY.TO|121|202500|202500|116|199606|202506|13.72|11.14|0|0|1.14|1.88|1.79|2.36|1.04|3.34|0|0|2.48|3.11|0|0|0|0|0|0|0|0|0|0|38693443|180332000|0|6422053200|2749369090|0|6970647|169.39|0|
2025-07-04 07:00:33|amer_0844|HDI.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:34|amer_0845|HLF.TO|129|202503|202503|116|199606|202506|22.33|6.91|0|0|0.35|0.43|1.44|0.91|1.31|0.6|0|0|2.87|3.61|0|0|0|0|0|0|0|0|0|0|8212484|4212600|0|881515300|529603407|0|373303|18.11|0|
2025-07-04 07:00:38|amer_0846|HOT.UN.TO|50|202503|202503|34|201403|202209|240.43|14.61|0|0|1.2|0.11|0.81|0.22|1.8|3.46|0|0|9.24|26.14|0|0|0|0|0|0|0|0|0|0|27063127|25500200|0|644450300|36694169|0|19450|0.47|0|
2025-07-04 07:00:41|amer_0847|IBG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:42|amer_0848|INO.UN.TO|47|202503|202503|33|201406|202209|12.68|20.87|0|0|5.41|1.3|0.71|0.16|0.46|0.62|0|0|12.31|36.5|0|0|0|0|0|0|0|0|0|0|27465979|5331000|0|144794800|31213828|0|22718|0.94|0|
2025-07-04 07:00:45|amer_0849|IPLP.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:45|amer_0850|JWEL.TO|37|202503|202503|29|201803|202506|65.14|29.43|0|0|2.83|2.04|3.78|3.08|0.47|0.61|0|0|1.83|2.34|0|0|0|0|0|0|0|0|0|0|15436676|41113000|0|1793028900|1497345920|0|1840185|35.9|0|
2025-07-04 07:00:48|amer_0851|KBL.TO|77|202503|202503|74|200612|202506|34|20.78|0|0|1.56|0.96|2.25|1.92|0.23|0.62|0|0|4.77|3.44|0|0|0|0|0|0|0|0|0|0|4687021|13439000|0|472445900|366589910|0|898233|34.91|0|
2025-07-04 07:00:51|amer_0852|KPT.TO|50|202503|202503|19|202009|202506|66.61|26.51|0|0|1425.59|1387.24|1.15|1.35|0|0|0|0|6.5|7.73|0|0|0|0|0|0|0|0|0|0|0|0|0|93046000|93046002|0|158730|9.31|0|
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:00:54|amer_0854|LAC.TO|12|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.91|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|413031467|639073000|0|600624600|782897670|0|1747356|3.58|0|
2025-07-04 07:00:57|amer_0855|LGO.TO|93|202503|202503|54|200906|202212|35.35|26.27|0|0|2.85|0.67|3.48|0.48|0.88|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35601312|12084000|0|241469700|112837648|0|58445|1.76|0|
2025-07-04 07:01:01|amer_0856|MAL.TO|128|202503|202503|114|199612|202506|20.81|26.57|0|0|0.67|1.1|1.23|1.3|0.58|0.06|0|0|2.3|0.68|0|0|0|0|0|0|0|0|0|0|16068605|55545000|0|1060227000|1102774980|0|710851|19.3|0|
2025-07-04 07:01:06|amer_0857|MENEF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:07|amer_0858|MI.UN.TO|28|202503|202503|25|201903|202506|18.67|5.73|0|0|4.96|3.54|933.42|0.49|0.85|0.81|0|0|2.78|3.67|0|0|0|0|0|0|0|0|0|0|7695893|4923000|0|1437220000|538174000|0|2618946|14|0|
2025-07-04 07:01:09|amer_0859|MPVD.TO|115|202303|202303|94|200003|202309|97.86|1.44|0|0|102567.54|0.03|2.79|0.03|1.46|0.73|0|0|2.43|2.88|0|0|0|0|0|0|0|0|0|0|15973385|60540000|0|270101100|11672804|0|4109|0.055|0|
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|56|202503|202503|53|201203|202506|7.98|5.84|0|0|2.09|1.91|0.52|0.32|1.36|0.9|0|0|4.7|4.11|0|0|0|0|0|0|0|0|0|0|25935113|49123000|0|2521993300|660638700|0|494582|18.5|0|
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|105|202503|202503|91|199912|202209|24.54|6.27|0|0|2.96|1.63|0.78|0.43|1.15|1.41|0|0|7.64|4.17|0|0|0|0|0|0|0|0|0|0|13369710|7435000|0|1587349000|372157056|0|109944|5.76|0|
2025-07-04 07:01:20|amer_0862|NEO.TO|33|202503|202503|27|201712|202409|27.18|78.85|0|0|0.81|0.85|0.9|0.97|0.05|0.18|0|0|3.87|2.99|0|0|0|0|0|0|0|0|0|0|114752193|110650800|0|551610200|559609134|0|2807377|13.38|0|
2025-07-04 07:01:22|amer_0863|NEPT.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:23|amer_0864|NOA.TO|75|202503|202503|73|200703|202506|39.58|17.28|0|0|0.62|0.63|1.59|1.56|1.4|1.76|0|0|1.52|1.88|0|0|0|0|0|0|0|0|0|0|31145548|78241000|0|1412006400|680152848|0|1440974|22.98|0|
2025-07-04 07:01:27|amer_0865|OSK.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:28|amer_0866|PBL.TO|77|202503|202503|74|200612|202506|25.18|11.44|0|0|2.03|1.06|3.03|1.72|1.26|0.57|0|0|4.79|0.91|0|0|0|0|0|0|0|0|0|0|7165377|26125000|0|770108800|597654816|0|844709|22.08|0|
2025-07-04 07:01:31|amer_0867|PHO.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:32|amer_0868|PIF.TO|95|202500|202500|31|201703|202412|89.27|59.36|0|0|6.36|2.47|1.43|0.73|0.88|0.89|0|0|5.19|6.85|0|0|0|0|0|0|0|0|0|0|45147970|124513500|0|444876700|256949682|0|283922|12.21|0|
2025-07-04 07:01:37|amer_0869|PL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:38|amer_0870|PLC.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:39|amer_0871|PONY.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:40|amer_0872|PSN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:41|amer_0873|PZA.TO|73|202503|202503|74|200612|202506|17.07|15.9|0|0|10|12.48|1.11|1.64|0.18|0.15|0|0|7.84|6.24|0|0|0|0|0|0|0|0|0|0|4703038|5042000|0|539176200|497302176|0|492977|14.91|0|
2025-07-04 07:01:44|amer_0874|QTRH.TO|105|202500|202500|81|200206|202209|40.42|20.46|0|0|8.61|0.73|3.5|0.87|0.15|0.44|0|0|2.99|2.76|0|0|0|0|0|0|0|0|0|0|82605515|37379700|0|204033800|154573398|0|81879|1.33|0|
2025-07-04 07:01:49|amer_0875|RAY.A.TO|44|202503|202503|40|201506|202506|45.69|18.77|0|0|2.5|1.77|2.68|2.53|0.84|1.28|0|0|4.04|3.02|0|0|0|0|0|0|0|0|0|0|7459325|13984000|0|1011757600|675550275|0|283759|9.95|0|
2025-07-04 07:01:51|amer_0876|REAL.TO|38|202503|202503|26|201812|202506|65.64|238.63|0|0|1.91|1.78|3.81|2.72|0.16|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84969446|65375400|0|361870000|426512630|0|99587|5.77|0|
2025-07-04 07:01:53|amer_0877|RME.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:54|amer_0878|ROOT.TO|36|202503|202503|29|201709|202412|42.16|40.17|0|0|0.55|0.47|0.87|0.84|0.47|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9123030|5914000|0|148902300|124586616|0|13475|3.08|0|
2025-07-04 07:01:56|amer_0879|SBB.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:01:57|amer_0880|SGY.TO|105|202503|202503|97|199912|202403|24.19|51.4|0|0|2.27|0.98|2.81|0.88|2.35|0.3|0|0|9.45|7.99|0|0|0|0|0|0|0|0|0|0|5007146|11736000|0|846451400|608086752|0|3131221|6.11|0|
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:02|amer_0882|SOX.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:03|amer_0883|SVM.TO|91|202500|202500|76|200606|202506|25.96|16.53|0|0|5.09|3.14|4.02|1.37|0.03|0.16|0|0|1.15|0.55|0|0|0|0|0|0|0|0|0|0|138415388|528085900|0|1196858200|1376093416|0|4551690|6.32|0|
2025-07-04 07:02:07|amer_0884|TCW.TO|113|202503|202503|108|199806|202506|23.74|9.2|0|0|1.6|0.96|2.33|1.75|0.26|0.03|0|0|3.66|4.05|0|0|0|0|0|0|0|0|0|0|38408196|4132000|0|887771700|841111843|0|1612256|4.51|0|
2025-07-04 07:02:11|amer_0885|TGO.TO|81|202503|202503|10|201112|201406|223.91|34|0|0|2.5|0.91|2.32|14.78|0.99|15.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7208920|2091000|0|47548800|23840460|0|6604|1.19|0|
2025-07-04 07:02:14|amer_0886|TGOD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:15|amer_0887|TGZ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:16|amer_0888|TMD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:17|amer_0889|TMR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:18|amer_0890|TNT.UN.TO|51|202503|202503|38|201312|202306|11.72|23.82|0|0|3.11|1.07|0.96|0.32|1.67|1.84|0|0|11.08|1.83|0|0|0|0|0|0|0|0|0|0|9892333|10182000|0|886133400|132103440|0|140646|9.45|0|
2025-07-04 07:02:21|amer_0891|TOT.TO|109|202503|202503|106|199812|202506|19.7|6.95|0|0|1.25|0.47|1.39|0.73|0.39|0.19|0|0|3.18|3.23|0|0|0|0|0|0|0|0|0|0|25396443|65081000|0|474620000|409320000|0|421670|10.8|0|
2025-07-04 07:02:25|amer_0892|TRL.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:26|amer_0893|TRZ.TO|130|202503|202503|90|199606|201812|13.98|34.18|0|0|0.2|0.03|1.9|34.05|1.87|-0.68|0|0|1.81|2.34|0|0|0|0|0|0|0|0|0|0|398311404|532611000|0|286120400|111249297|0|525286|2.79|0|
2025-07-04 07:02:31|amer_0894|TSU.TO|37|202503|202503|30|201712|202506|42.77|18.81|0|0|2.28|1.17|2.75|2.51|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432865273|1434584000|0|723928600|2060240578|0|3874882|43.34|0|
2025-07-04 07:02:33|amer_0895|TWM.TO|39|202503|202503|25|201609|202212|42.57|12.63|0|0|1.09|0.06|0.93|0.34|1.23|2.13|0|0|3.72|7.14|0|0|0|0|0|0|0|0|0|0|19661095|100000|0|676095400|88396000|0|76007|0.205|0|
2025-07-04 07:02:36|amer_0896|USA.TO|95|202503|202503|15|200912|201309|14.61|29.36|0|0|12.38|2.62|1.84|9.46|0.32|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12685808|12521900|0|754972500|714002190|0|1670395|1.1|0|
2025-07-04 07:02:40|amer_0897|VFF.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:41|amer_0898|VLE.TO|83|202503|202503|68|200806|202506|9.3|2.46|0|0|12.61|0.85|1.3|1.01|2.59|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43465178|308313900|0|472582900|843495795|0|2605859|7.95|0|
2025-07-04 07:02:44|amer_0899|VMD.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:45|amer_0900|VNR.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:02:46|amer_0901|WDO.TO|120|202500|202500|116|199606|202506|65.63|14.73|0|0|2.96|4.27|2.2|4.31|0.09|0.07|0|0|0.93|1.31|0|0|0|0|0|0|0|0|0|0|18215196|167934000|0|2608392200|2744022456|0|11622190|18.27|0|
2025-07-04 07:02:51|amer_0902|WPRT.TO|111|202503|202503|10|201912|202206|129.15|7.11|0|0|6208.86|0.17|4.77|0.35|0.37|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74228830|46550400|0|67315000|72425606|0|12102|4.18|0|
2025-07-04 07:02:55|amer_0903|XAU.TO|51|202503|202503|30|201712|202506|31.95|8.1|0|0|0.78|1.17|10.65|0.69|0.09|0.53|0|0|0.25|0.3|0|0|0|0|0|0|0|0|0|0|28689864|12731000|0|186987300|110670000|0|20047|8.75|0|
2025-07-04 07:02:58|amer_0904|XTC.TO|126|202503|202503|117|199603|202506|19.03|9.96|0|0|1|0.42|1.5|0.66|0.15|0.25|0|0|3.06|6.11|0|0|0|0|0|0|0|0|0|0|20072714|18142000|0|345778800|266081508|0|107924|6.93|0|
2025-07-04 07:03:02|amer_0905|Y.TO|55|202503|202503|50|201212|202506|4.64|7.19|0|0|0.86|0.73|3.1|2.84|0.56|1.77|0|0|5.57|8.91|0|0|0|0|0|0|0|0|0|0|98381115|45467000|0|106697500|152164518|0|84433|11.22|0|
2025-07-04 07:03:05|amer_0906|CNNX.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:06|amer_0907|CURA.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:07|amer_0908|CWEB.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:08|amer_0909|FIRE.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:09|amer_0910|HMMJ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.49|5.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74255|6.63|0|
2025-07-04 07:03:10|amer_0911|HUGE.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:11|amer_0912|LABS.V|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:12|amer_0913|OILS.CN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:13|amer_0916|HYG.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:03:14|pink_usa_0000|EDCFF|57|202503|202503|2|202412|202506|20.14|8.88|0|0|1.14|1.21|1.3|0.95|4.28|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25363946|13245900|0|161578000|140397680|0|7|0.2|0|
2025-07-04 07:03:17|pink_usa_0001|CMWAY|0||202412|63|200909|202506|16.3|32.99|0|0|6.27|11.94|2.37|4.5|2.88|2.71|0|0|4.86|2.55|0|0|0|0|0|0|0|0|0|0|25781489591|51473221900|0|285689287100|210404328992|0|21544743|125.84|0|
2025-07-04 07:03:20|pink_usa_0002|WEBNF|83|200809|202503|63|200909|202506|14.65|17.29|0|0|4.57|5.9|1.59|1.66|3.22|2.95|0|0|6.32|4.49|0|0|0|0|0|0|0|0|0|0|28574146203|36657309900|0|172296251900|75204511800|0|34074|22|0|
2025-07-04 07:03:26|pink_usa_0003|MQBKY|0||202503|67|200809|202506|15.09|22.11|0|0|8.4|12.07|1.86|2.39|6.65|9.31|0|0|4.28|2.91|0|0|0|0|0|0|0|0|0|0|26236487164|55308236600|0|204925033100|53126881576|0|1714423|139.39|0|
2025-07-04 07:03:29|pink_usa_0004|MCQEF|0||202503|67|200809|202506|14.84|21.02|0|0|8.29|11.48|1.8|2.27|6.65|9.31|0|0|4.01|3.17|0|0|0|0|0|0|0|0|0|0|26236487164|55308236600|0|202326050400|50527898826|0|5687|132.571|0|
2025-07-04 07:03:32|pink_usa_0005|ASXFY|0||202412|60|201006|202506|24.21|27.3|0|0|12.49|12.29|2.85|3.74|0.31|0.09|0|0|3.93|3.17|0|0|0|0|0|0|0|0|0|0|3570866906|7967072500|0|971236100|8660895755|0|181658|44.575|0|
2025-07-04 07:03:36|pink_usa_0006|QUBSF|35|201312|202412|100|200006|202506|27.39|11.64|0|0|0.57|0.68|87.01|20.77|53.75|9.8|0|0|2.88|1.64|0|0|0|0|0|0|0|0|0|0|2178323374|1616758000|0|12414715800|9533155590|0|8156|6.3|0|
2025-07-04 07:03:40|pink_usa_0007|QABSY|0||202412|40|201506|202506|10.9|12.45|0|0|0.67|0.73|195.32|22.22|53.75|9.8|0|0|4.77|1.56|0|0|0|0|0|0|0|0|0|0|2178323374|1616758000|0|13077498500|10428970954|0|221237|34.46|0|
2025-07-04 07:03:43|pink_usa_0008|WOLWF|35|201312|202412|67|200809|202506|60.36|21.8|0|0|0.58|0.51|5.2|7.29|0.93|3.44|0|0|4.31|3.32|0|0|0|0|0|0|0|0|0|0|728793277|801538900|0|33475841400|23259174512|0|1035|19.04|0|
2025-07-04 07:03:47|pink_usa_0009|GMGSF|0||202412|66|200812|202506|30.22|72.62|0|0|13.82|30.86|1.94|3.87|0.43|0.31|0|0|1.65|0.86|0|0|0|0|0|0|0|0|0|0|700638121|951835200|0|48242203100|45522776763|0|8833|22.4123|0|
2025-07-04 07:03:50|pink_usa_0010|RMSYF|0||202412|67|200809|202506|39.91|338.44|0|0|1.24|0.52|4.27|2.05|1.4|2.34|0|0|2.05|2.07|0|0|0|0|0|0|0|0|0|0|223717458|212106200|0|13159766000|5828452450|0|253|25.25|0|
2025-07-04 07:03:53|pink_usa_0011|RMYHY|0||202412|37|201603|202506|48.61|307.74|0|0|1.17|0.47|4.55|1.87|1.4|2.34|0|0|2|2.29|0|0|0|0|0|0|0|0|0|0|223717458|212106200|0|12631165700|5299852208|0|519|5.74|0|
2025-07-04 07:03:56|pink_usa_0012|SKHHY|0||202412|59|201009|202506|19.48|23.05|0|0|1.78|1.35|2.25|1.62|0.8|0.59|0|0|3.41|4.1|0|0|0|0|0|0|0|0|0|0|219423455|336611500|0|10997555700|8262948800|0|1066687|17.2|0|
2025-07-04 07:03:59|pink_usa_0013|SKHCF|0||202412|67|200809|202506|19.92|24|0|0|1.76|1.41|2.2|1.69|0.8|0.59|0|0|3.64|3.9|0|0|0|0|0|0|0|0|0|0|219423455|336611500|0|11338642500|8604035640|0|53077|17.91|0|
2025-07-04 07:04:03|pink_usa_0014|BXBLY|0||202412|65|200903|202506|21.07|25.75|0|0|2.3|3.24|4.56|6.63|1.17|0.85|0|0|2.8|2.49|0|0|0|0|0|0|0|0|0|0|215327161|98400000|0|23658461100|21706367334|0|1445790|31.54|0|
2025-07-04 07:04:07|pink_usa_0015|BMBLF|12|200203|202409|67|200809|202506|19.72|25.69|0|0|2.21|3.23|4.4|6.65|1.17|0.85|0|0|2.72|2.49|0|0|0|0|0|0|0|0|0|0|215327161|98400000|0|23727282800|21121382799|0|4558|15.345|0|
2025-07-04 07:04:11|pink_usa_0016|APAJF|12|201712|202412|65|200809|202412|110.39|8.57|0|0|3.77|3.46|3.17|4.16|2.9|5.17|0|0|5.24|6.62|0|0|0|0|0|0|0|0|0|0|229284129|998037100|0|15102961500|7305130000|0|1869|5.6|0|
2025-07-04 07:04:15|pink_usa_0017|LLESY|0||202412|59|200809|202306|20.86|131.71|0|0|0.5|0.42|1.29|0.79|0.48|0.91|0|0|3.36|2.85|0|0|0|0|0|0|0|0|0|0|818190028|465750700|0|4849048500|2467439618|0|419|3.575|0|
2025-07-04 07:04:18|pink_usa_0018|CCLAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:19|pink_usa_0019|CHEOY|6|201406|202412|63|200909|202506|41.79|52.21|0|0|7.04|8.37|11.79|10.88|0.41|0.13|0|0|2.12|1.43|0|0|0|0|0|0|0|0|0|0|112252541|238223100|0|12548503000|12901510296|0|679820|98.64|0|
2025-07-04 07:04:22|pink_usa_0020|BOALY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:23|pink_usa_0021|ARLUF|0||202503|67|200809|202506|25.97|26.03|0|0|3.99|6.34|7.47|5.74|0.97|0.3|0|0|1.66|1.34|0|0|0|0|0|0|0|0|0|0|391241129|906381400|0|26369445500|25901429093|0|32249|41.41|0|
2025-07-04 07:04:27|pink_usa_0022|IAUGY|0||202412|64|200906|202506|25.72|16.66|0|0|1.33|1.48|2.12|3.15|0.31|0.42|0|0|4.33|3.44|0|0|0|0|0|0|0|0|0|0|1049186792|534773800|0|14791326100|13236129264|0|4675|27.98|0|
2025-07-04 07:04:31|pink_usa_0023|CAHPF|0||202412|60|201006|202506|26.8|21.59|0|0|3.28|3.76|2.12|3.61|0.25|0.47|0|0|2.02|1.56|0|0|0|0|0|0|0|0|0|0|107377834|323529400|0|11333810100|10366313495|0|117221|5.177|0|
2025-07-04 07:04:33|pink_usa_0024|CHPRF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:41|pink_usa_0025|ALMFF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:42|pink_usa_0026|SFDPF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:43|pink_usa_0027|WHITF|0||202412|61|201003|202506|44.29|25.65|0|0|2.37|0.79|1.21|0.93|0.19|0.39|0|0|3.43|4|0|0|0|0|0|0|0|0|0|0|261218986|547210400|0|3726867400|3011762880|0|27097|3.6|0|
2025-07-04 07:04:46|pink_usa_0028|NNCSF|0||202412|42|201412|202506|411.32|67.23|0|0|27.94|6|11.12|6.07|0.15|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|41145089|89843200|0|629319400|713458590|0|4054|2.35|0|
2025-07-04 07:04:49|pink_usa_0029|RIDYF|0||202412|66|200812|202506|64.79|19.39|0|0|0.44|0.61|1.44|2.37|0.54|0.37|0|0|3.93|1.91|0|0|0|0|0|0|0|0|0|0|13584346|25456500|0|535614800|485245360|0|0|1.5364|0|
2025-07-04 07:04:52|pink_usa_0030|DXSPF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:04:53|pink_usa_0031|KSKGF|0||202412|67|200809|202506|16.98|2.52|0|0|4.03|2.64|21.52|1.97|0.77|0.43|0|0|5.7|19.37|0|0|0|0|0|0|0|0|0|0|21839073|13452000|0|426936100|360852380|0|200|1.4|0|
2025-07-04 07:04:57|pink_usa_0032|AGLDF|0||202412|22|201606|202112|8.22|12.64|0|0|0.54|0.83|0.76|2.14|0.71|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3587415|6973000|0|49236800|30676801|0|292|0.0501|0|
2025-07-04 07:05:00|pink_usa_0033|OROCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:05:01|pink_usa_0034|DMZPY|0||202412|34|201612|202506|58.39|105.92|0|0|3.07|0.77|12.28|3.03|1.11|2.05|0|0|2.48|5.57|0|0|0|0|0|0|0|0|0|0|58263960|155213700|0|1823916200|1155366217|0|837|6.245|0|
2025-07-04 07:05:03|pink_usa_0035|QRNNF|0||202412|56|201106|202506|25.27|13.6|0|0|2.53|1.44|1.59|1.3|0.68|1.19|0|0|4.72|5.48|0|0|0|0|0|0|0|0|0|0|76375431|28604200|0|6619811300|3457805715|0|2217|1.95|0|
2025-07-04 07:05:06|pink_usa_0036|ASAGF|0||202503|58|201012|202506|124.86|2667.15|0|0|2.17|2.21|0.74|0.58|-17.73|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11604033|7629600|0|836054600|546347737|0|167|0.9064|0|
2025-07-04 07:05:10|pink_usa_0037|BKQNY|0||202412|52|201203|202503|74.55|14.17|0|0|3.86|3.22|1.04|0.71|2.79|2.81|0|0|6.34|5.48|0|0|0|0|0|0|0|0|0|0|938341353|2473163300|0|10803179900|0|0|0||0|
2025-07-04 07:05:14|pink_usa_0038|SSLZY|50|200812|202412|28|201806|202506|18.11|13.27|0|0|2.65|3.01|1.24|1.04|0.53|0.38|0|0|3.53|4.67|0|0|0|0|0|0|0|0|0|0|1224594787|1860000000|0|20213387300|16206387270|0|527549|4.99|0|
2025-07-04 07:05:18|pink_usa_0039|STOSF|50|200812|202412|67|200809|202506|17.44|13.24|0|0|2.84|3|1.21|1.04|0.53|0.38|0|0|3.83|4.69|0|0|0|0|0|0|0|0|0|0|1224594787|1860000000|0|20180909500|16401253650|0|12084|5.05|0|
2025-07-04 07:05:23|pink_usa_0040|ANZBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:05:24|pink_usa_0041|ANEWF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:05:25|pink_usa_0042|NAUBF|12|200803|202503|67|200809|202506|23.92|17.86|0|0|3.76|6.28|1.48|2.01|2.68|3.4|0|0|6.85|4.3|0|0|0|0|0|0|0|0|0|0|45933102539|60495366600|0|151282618300|78510760380|0|917|25.7|0|
2025-07-04 07:05:29|pink_usa_0043|NABZY|11|200503|202503|111|199709|202506|21.07|18.04|0|0|3.8|6.34|1.82|2.03|2.68|3.4|0|0|9.89|4.2|0|0|0|0|0|0|0|0|0|0|45933102539|60495366600|0|149423135200|79305032664|0|8945130|12.98|0|
2025-07-04 07:05:33|pink_usa_0044|BHPLF|0||202412|96|200106|202506|16.49|11.07|0|0|2.73|2.35|3|2.77|0.45|0.44|0|0|5.05|5.62|0|0|0|0|0|0|0|0|0|0|8147959184|9858000000|0|140271418100|125801558800|0|9863703|24.8|0|
2025-07-04 07:05:39|pink_usa_0045|NCMGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:05:40|pink_usa_0046|CSLLY|1|202412||-173|202603|198200|0|0|0|0|0|0|10.96|4.14|0.64|0.64|0|0|1.29|1.73|0|0|0|0|0|0|0|0|0|0|968499777|1524000000|0|89232723300|76805723302|0|7341150|79.31|0|
2025-07-04 07:05:44|pink_usa_0047|CMXHF|1|202412||-173|202603|198200|0|0|0|0|0|0|8.98|3.93|0.64|0.64|0|0|1.73|1.83|0|0|0|0|0|0|0|0|0|0|968499777|1524000000|0|85308668400|72881668444|0|59644|150.516|0|
2025-07-04 07:05:47|pink_usa_0048|BLSFY|0||202412|65|200903|202506|174.01|18.64|0|0|3.16|0.62|7.11|0.95|0.28|0.07|0|0|1.34|2.6|0|0|0|0|0|0|0|0|0|0|469705044|511144300|0|6928887200|6581781660|0|28927|75.03|0|
2025-07-04 07:05:51|pink_usa_0049|SKLTY|19|201312|202412|21|202003|202506|306.49|1781.71|0|0|9.19|8.21|4.84|3.19|0.74|0.51|0|0|1.74|1.69|0|0|0|0|0|0|0|0|0|0|211115980|160618700|0|6217640500|5496815181|0|290916|30.81|0|
2025-07-04 07:05:53|pink_usa_0050|TLSYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:05:54|pink_usa_0051|TTRAF|35|201312|202412|105|199903|202506|16.72|35.83|0|0|2.25|2.44|3.76|3.89|1.13|1.21|0|0|6.34|3.87|0|0|0|0|0|0|0|0|0|0|1098892922|637375800|0|47938814200|36095981442|0|3553|3.1381|0|
2025-07-04 07:05:58|pink_usa_0052|TSRYY|5|201312|201312|4|201306|201406|17.64|16.26|0|0|1.56|1.03|2.03|1.45|0.07|0.11|0|0|2.73|4.98|0|0|0|0|0|0|0|0|0|0|312819677|374520000|0|4636939000|3775266086|0|1732883|5.23|0|
2025-07-04 07:06:01|pink_usa_0053|STBMY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:02|pink_usa_0054|TACBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:03|pink_usa_0055|TABCF|0||202412|94|200006|202312|5.38|28.77|0|0|0.44|0.66|0.48|1.35|0.71|0.83|0|0|30.52|1.8|0|0|0|0|0|0|0|0|0|0|167614729|161862300|0|1558641800|1063105506|0|187|0.465|0|
2025-07-04 07:06:07|pink_usa_0056|SAUNF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:08|pink_usa_0057|CWLDY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:09|pink_usa_0058|OCANF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:10|pink_usa_0059|OGDCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:11|pink_usa_0060|INCZY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:12|pink_usa_0061|ICPVF|0||202503|62|200809|202403|20.6|15.28|0|0|1.4|1.05|1.38|1|0.48|0.41|0|0|3.53|3.48|0|0|0|0|0|0|0|0|0|0|231801628|350038600|0|3904773900|3019500342|0|346|1.62|0|
2025-07-04 07:06:15|pink_usa_0062|CSXXY|0|||-173|202603|198200|0|0|0|0|0|0|10.73|9.43|0|0|0|0|2.72|2.19|0|0|0|0|0|0|0|0|0|0|47417204|65742800|0|6896131000|6447060807|0|63118|45.6275|0|
2025-07-04 07:06:18|pink_usa_0063|OZMLF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:19|pink_usa_0064|ORRAF|0|||-173|202603|198200|0|0|0|0|0|0|2.55|1.79|0|0|0|0|4.94|5.82|0|0|0|0|0|0|0|0|0|0|70321956|38656700|0|1459127800|946794240|0|1395|1.12|0|
2025-07-04 07:06:22|pink_usa_0065|CLVLY|25|201312|202412|34|201612|202506|61.11|13.53|0|0|30.28|5.7|10.29|2.43|0.01|0|0|0|0.2|0.5|0|0|0|0|0|0|0|0|0|0|33276430|123259600|0|205494800|340840480|0|8163|6.8|0|
2025-07-04 07:06:25|pink_usa_0066|ASLEF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:26|pink_usa_0067|LCOMF|12|200609|202412|6|202312|202506|41.77|41.63|0|0|9.44|8.42|3.13|2.8|3.99|0.43|0|0|0.58|0.58|0|0|0|0|0|0|0|0|0|0|2931833|930300|0|1702536500|1474287075|0|0|12.15|0|
2025-07-04 07:06:29|pink_usa_0068|SHVTF|0||202403|58|200809|202303|35.53|98.06|0|0|1.88|2.1|1.44|1.51|0.39|1.16|0|0|4.08|0.49|0|0|0|0|0|0|0|0|0|0|2421253|192900|0|716296100|405546645|0|0|3.35|0|
2025-07-04 07:06:33|pink_usa_0069|FSUGY|0||202412|53|201203|202506|8.37|7.8|0|0|1.87|1.87|2.08|1.58|5.88|0.28|0|0|8.34|9.44|0|0|0|0|0|0|0|0|0|0|1669483228|3409000000|0|32376989700|30373989725|0|2167896|19.73|0|
2025-07-04 07:06:36|pink_usa_0070|FSUMF|0||202412|62|200912|202506|10.24|7.77|0|0|2.25|1.87|3.27|1.58|5.88|0.28|0|0|6.74|9.3|0|0|0|0|0|0|0|0|0|0|1669483228|3409000000|0|32281694800|30327804265|0|49669|9.85|0|
2025-07-04 07:06:40|pink_usa_0071|WOPEY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:41|pink_usa_0072|MALRY|11|201506|202409|49|201206|202409|20.58|59.67|0|0|1.95|0.97|2.34|1.53|0.43|1.75|0|0|4.07|4.02|0|0|0|0|0|0|0|0|0|0|377722465|447717600|0|6389532000|3152315559|0|103962|16.0408|0|
2025-07-04 07:06:52|pink_usa_0073|NESRF|0||202412|46|201312|202506|24.29|24.11|0|0|3.54|4.11|4.09|3.32|0.12|0.18|0|0|2.1|2.53|0|0|0|0|0|0|0|0|0|0|198042788|650372000|0|17092058500|13382998324|0|76143|11.6901|0|
2025-07-04 07:06:55|pink_usa_0074|AUTLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:56|pink_usa_0075|SVLKF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:06:57|pink_usa_0076|PMNXF|16|201606|202412|54|201112|202506|38.87|8.7|0|0|1.59|2.78|1.79|1.84|0.12|0|0|0|1.79|1.82|0|0|0|0|0|0|0|0|0|0|122790428|628465000|0|2623720400|3071401562|0|16694|2.245|0|
2025-07-04 07:07:01|pink_usa_0077|RGRNF|6|200403|202409|69|200506|202209|19.49|68.14|0|0|3.7|2.41|2.89|2.6|0.13|0.25|0|0|3.52|0.86|0|0|0|0|0|0|0|0|0|0|48689656|319993700|0|2246436100|2341980870|0|5319|3.1|0|
2025-07-04 07:07:05|pink_usa_0078|RMLRF|21|201312|202412|67|200809|202506|20.52|8.13|0|0|2.27|2.74|1.66|1.96|0.04|0|0|0|1.69|3.29|0|0|0|0|0|0|0|0|0|0|64429540|282593800|0|1545112200|1848500160|0|2155|1.6|0|
2025-07-04 07:07:08|pink_usa_0079|RDRUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:07:09|pink_usa_0080|RRSSF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:07:10|pink_usa_0081|MDSMF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:07:11|pink_usa_0082|AMLYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:07:12|pink_usa_0083|AMLTF|0||202412|67|200809|202506|25.47|22.03|0|0|2.42|3.85|1.87|0.9|7.43|7.73|0|0|5.4|2.44|0|0|0|0|0|0|0|0|0|0|14933884037|4464117600|0|15132146900|2050709238|0|300|0.81|0|
2025-07-04 07:07:16|pink_usa_0084|WFAFY|0||202412|62|200912|202506|28.18|36.25|0|0|1.08|2.1|3.77|11.07|0.51|1.21|0|0|4.75|2.41|0|0|0|0|0|0|0|0|0|0|1013438065|302831200|0|68194074900|61767461880|0|563922|27.21|0|
2025-07-04 07:07:19|pink_usa_0085|SNMCY|0||202412|47|201309|202506|22.14|13.73|0|0|1.32|2.01|1.22|1.67|1.43|0.17|0|0|5.48|5.9|0|0|0|0|0|0|0|0|0|0|8043122849|656652500|0|15995322100|15051867980|0|14039|13.9|0|
2025-07-04 07:07:22|pink_usa_0086|SNMYF|0||202412|67|200809|202506|21.15|13.63|0|0|1.17|1.99|1.1|1.66|1.43|0.17|0|0|5.21|4.74|0|0|0|0|0|0|0|0|0|0|8043122849|656652500|0|15892440200|14948995501|0|858|13.805|0|
2025-07-04 07:07:25|pink_usa_0087|TRAUF|0||202412|62|200912|202506|232.59|585.65|0|0|9.51|12|3.48|4.74|1.76|1.91|0|0|4.22|4.24|0|0|0|0|0|0|0|0|0|0|648122895|501816800|0|42276962400|30213460404|0|7179|9.72|0|
2025-07-04 07:07:29|pink_usa_0088|QBIEY|12|200706|202409|65|200903|202506|18.04|12.55|0|0|1.05|1.19|1.49|2.09|0.37|0.25|0|0|3.84|3.76|0|0|0|0|0|0|0|0|0|0|956861708|1638000000|0|24008432900|22447825949|0|326897|14.869|0|
2025-07-04 07:07:35|pink_usa_0089|QBEIF|0||202412|67|200809|202506|17.34|12.37|0|0|1.04|1.17|1.47|2.06|0.37|0.25|0|0|3.81|3.78|0|0|0|0|0|0|0|0|0|0|956861708|1638000000|0|23162824300|22136824298|0|3462|14.66|0|
2025-07-04 07:07:38|pink_usa_0090|OCLDY|0||202503|56|201106|202506|28.95|94.41|0|0|1.15|1.19|2.21|2.17|0.7|0.65|0|0|3.19|2.68|0|0|0|0|0|0|0|0|0|0|278401909|452248400|0|7588650700|6021338978|0|844|12.355|0|
2025-07-04 07:07:43|pink_usa_0091|CMSQY|0||202412|67|200809|202506|26.53|28.65|0|0|3.09|5.1|4.67|7.9|0.96|0.84|0|0|3.31|1.74|0|0|0|0|0|0|0|0|0|0|434326259|1235979000|0|15537476800|15190157908|0|327658|25.94|0|
2025-07-04 07:07:47|pink_usa_0092|STGPF|0||202412|44|201406|202506|20.19|17.74|0|0|6.98|7.06|0.9|1.08|0.65|0.92|0|0|5.16|4.74|0|0|0|0|0|0|0|0|0|0|373657350|236668500|0|22318354900|12174731234|0|5562|2.3374|0|
2025-07-04 07:07:49|pink_usa_0093|IPGDF|0||202412|63|200809|202406|40.86|19.03|0|0|5.31|4.66|1.85|1.47|0.27|0.02|0|0|2.31|8.94|0|0|0|0|0|0|0|0|0|0|195153382|181201300|0|1928148200|2082486450|0|800|2.75|0|
2025-07-04 07:07:53|pink_usa_0094|ANSLY|0||202412|54|201112|202506|21.46|24.41|0|0|1.65|1.49|2.08|1.52|0.6|0.43|0|0|2.48|2.19|0|0|0|0|0|0|0|0|0|0|358802813|271800000|0|3471488000|2900288038|0|397|79.49|0|
2025-07-04 07:07:56|pink_usa_0095|WYGPY|0||202412|63|200909|202506|285.26|17.61|0|0|0.73|0.58|2|1.2|0.38|0.31|0|0|4.26|3.99|0|0|0|0|0|0|0|0|0|0|256793969|347603000|0|5127473000|4354538265|0|6773|8.23|0|
2025-07-04 07:08:00|pink_usa_0096|AUSDF|0||202412|50|201212|202506|13.17|20.74|0|0|0.44|0.51|0.66|1|0.55|0.49|0|0|6.16|3.91|0|0|0|0|0|0|0|0|0|0|89869832|164905600|0|1491919700|1100082258|0|375|1.18|0|
2025-07-04 07:08:03|pink_usa_0097|WNARF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:08:04|pink_usa_0098|AGLNF|0||202412|66|200812|202506|20.83|29.25|0|0|0.85|0.48|1.24|1.36|0.44|0.53|0|0|4.9|5.8|0|0|0|0|0|0|0|0|0|0|835620905|752414300|0|5436303200|4440131520|0|66|6.6|0|
2025-07-04 07:08:07|pink_usa_0099|AGLXY|0||202412|61|201003|202506|22.89|29.16|0|0|0.86|0.48|1.3|1.35|0.44|0.53|0|0|5.16|5.86|0|0|0|0|0|0|0|0|0|0|835620905|752414300|0|5422848200|4426676576|0|49583|6.58|0|
2025-07-04 07:08:10|pink_usa_0100|BEPTF|0||202412|67|200809|202506|12.06|33.33|0|0|2.08|1.66|1.1|0.91|0.11|0.19|0|0|1.9|3.77|0|0|0|0|0|0|0|0|0|0|124910291|155892800|0|2231575200|1966737783|0|26|0.8621|0|
2025-07-04 07:08:14|pink_usa_0101|VPTOF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:08:15|pink_usa_0102|ELKMF|0||202412|34|201612|202506|19.89|28.68|0|0|4.44|7.74|2.87|3.5|0.19|0.13|0|0|1.15|0.53|0|0|0|0|0|0|0|0|0|0|48184056|103395400|0|2569146400|2672541786|0|597|2.46|0|
2025-07-04 07:08:18|pink_usa_0103|AGESY|28|201612|202412|62|200912|202506|8.88|10.17|0|0|0.61|1.34|0.77|1.62|0.42|0.52|0|0|10.83|5.82|0|0|0|0|0|0|0|0|0|0|55889684767|61350966600|0|-43342146200|11967816689|0|247302|66.014|0|
2025-07-04 07:08:21|pink_usa_0104|KBCSY|65|202503|202503|60|201006|202506|25.67|11.03|0|0|2.61|3.33|1.13|1.46|1.09|1.12|0|0|5.16|4.59|0|0|0|0|0|0|0|0|0|0|25687434387|32055367600|0|38355269600|39799097806|0|1884132|50.18|0|
2025-07-04 07:08:24|pink_usa_0105|BUDFF|61|202503|202503|35|201609|202506|35.73|20.78|0|0|2.76|2.44|2.23|1.78|1.34|0.89|0|0|2.25|1.58|0|0|0|0|0|0|0|0|0|0|10850900000|11395000000|0|207899971600|138909608250|0|22677090|71.7|0|
2025-07-04 07:08:27|pink_usa_0106|AVHNY|0||202412|30|201712|202506|13.15|11.3|0|0|1.08|0.86|1.25|1.01|2.07|1.84|0|0|2.07|2.54|0|0|0|0|0|0|0|0|0|0|1731151626|4102254700|0|13155077800|5553152000|0|0|17|0|
2025-07-04 07:08:29|pink_usa_0107|GBLBY|45|202503|202503|31|201709|202506|57.05|605.64|0|0|2.11|1.64|0.68|0.66|0.35|0.54|0|0|4.03|7.06|0|0|0|0|0|0|0|0|0|0|2313446656|3715251100|0|16002154400|9734176970|0|11285|7.9|0|
2025-07-04 07:08:32|pink_usa_0108|SIETY|0||202412|46|201312|202506|27.87|27.19|0|0|1|1.23|1.63|3.1|0.34|-4.94|0|0|2.77|0.92|0|0|0|0|0|0|0|0|0|0|692602835|618098600|0|12362194900|10615390000|0|2203|100|0|
2025-07-04 07:08:34|pink_usa_0109|UCBJY|0||202412|54|201112|202506|25.38|32.98|0|0|2.29|5.7|2.15|3.51|0.36|0.28|0|0|1.59|0.82|0|0|0|0|0|0|0|0|0|0|1033209945|1828281500|0|37786209500|36680083624|0|3459981|96.505|0|
2025-07-04 07:08:37|pink_usa_0110|UMICY|0||202412|51|201109|202406|28.38|8.53|0|0|0.45|0.21|2.83|1.68|0.5|1.74|0|0|2.72|3.97|0|0|0|0|0|0|0|0|0|0|619960523|2094171100|0|4784382700|3385974240|0|126223|3.52|0|
2025-07-04 07:08:40|pink_usa_0111|SVYSF|65|202503|202503|59|201009|202506|23|17.98|0|0|0.87|0.69|1.27|2.53|0.55|1.63|0|0|4.38|7.41|0|0|0|0|0|0|0|0|0|0|1865901861|505448100|0|5698162300|3729404070|0|17357|35.7|0|
2025-07-04 07:08:43|pink_usa_0112|SOLVY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:08:44|pink_usa_0113|BPOSY|52|202503|202503|45|201309|202412|21.45|4.36|0|0|0.86|0.11|3.13|0.58|0.99|3.13|0|0|8.34|9.11|0|0|0|0|0|0|0|0|0|0|891562018|845732700|0|2441632000|514002313|0|26|2.57|0|
2025-07-04 07:08:46|pink_usa_0114|AFGVY|64|202503|202503|40|201106|202106|33.95|1.24|0|0|0.23|0.09|1.67|0.33|0.94|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|195824827|69269100|0|185212800|102955699|0|0|1.33|0|
2025-07-04 07:08:49|pink_usa_0115|BGAOY|65|202503|202503|62|200912|202506|11.45|5.7|0|0|1.1|0.42|2.25|0.62|0.87|1.03|0|0|9.04|6.94|0|0|0|0|0|0|0|0|0|0|549614298|666715300|0|7459399300|3031139792|0|4165|1.88|0|
2025-07-04 07:08:52|pink_usa_0116|SFNXF|0||202412|33|201703|202506|8.86|5.53|0|0|8.2|5.29|0.85|0.73|0.04|0.08|0|0|1.47|1.66|0|0|0|0|0|0|0|0|0|0|398889358|371879900|0|8364075000|7864085231|0|0|237.43|0|
2025-07-04 07:08:54|pink_usa_0117|CUYTY|0||202503|52|201206|202506|16.18|14.79|0|0|0.65|0.46|2.86|1.54|0.12|0.3|0|0|3.06|6|0|0|0|0|0|0|0|0|0|0|519579510|749080600|0|5568445100|5270015367|0|7523|10.8993|0|
2025-07-04 07:08:57|pink_usa_0118|BCNAY|4|201006|202412|10|202212|202506|22.4|21.3|0|0|1.54|1.4|1.97|1.7|0.08|0.08|0|0|3.55|3.63|0|0|0|0|0|0|0|0|0|0|261411787|377687400|0|1100393100|1410542248|0|374|7.96|0|
2025-07-04 07:08:59|pink_usa_0119|IOBCF|0||202412|58|201012|202506|73.02|40.56|0|0|1.65|0.74|4.07|3.4|0.46|0.14|0|0|1.6|2.05|0|0|0|0|0|0|0|0|0|0|79980006|75529800|0|332880000|400050788|0|1021|13.4139|0|
2025-07-04 07:09:02|pink_usa_0120|TLGHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:09|pink_usa_0121|BDORY|65|202503|202503|62|200912|202506|5.86|5.72|0|0|0.98|0.88|1.01|0.72|2.61|2.37|0|0|4.64|5.4|0|0|0|0|0|0|0|0|0|0|48940661180|33656394600|0|64722632000|22576683241|0|4508615|3.955|0|
2025-07-04 07:09:13|pink_usa_0122|JBSAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:14|pink_usa_0123|MRRTY|61|202306|202306|51|201009|202306|11.11|1.37|0|0|0.16|0.1|3.34|3.41|12.38|14.48|0|0|12.45|10.28|0|0|0|0|0|0|0|0|0|0|1759304442|3826584200|0|14847375900|2701247184|0|111415|4.24|0|
2025-07-04 07:09:17|pink_usa_0124|MRVSY|64|202412|202412|53|201106|202409|55.72|52.77|0|0|0.21|0.12|11.17|3.69|23.96|-62.85|0|0|5.12|8.95|0|0|0|0|0|0|0|0|0|0|1058059740|2339619200|0|3369000000|750115650|0|1553|5.1|0|
2025-07-04 07:09:20|pink_usa_0125|EQUEY|60|202312|202312|57|201003|202406|22.06|15.02|0|0|1.19|1.33|2.04|1.8|1.53|2.2|0|0|2.89|1.99|0|0|0|0|0|0|0|0|0|0|953607768|2521575200|0|15739560700|7972401990|0|5541|6.95|0|
2025-07-04 07:09:23|pink_usa_0126|EGIEY|65|202503|202503|62|200912|202506|13.41|10.92|0|0|3.43|3.16|3.87|3.12|1.32|2.14|0|0|5.49|5.05|0|0|0|0|0|0|0|0|0|0|674606108|1046133300|0|10168634800|5931794379|0|98995|7.27|0|
2025-07-04 07:09:27|pink_usa_0127|HYPMY|65|202503|202503|61|201003|202506|123.34|18.89|0|0|3.96|2.37|1.97|1.4|0.55|0.79|0|0|3.48|4.62|0|0|0|0|0|0|0|0|0|0|630127003|302045500|0|4163280600|3067386087|0|174014|4.855|0|
2025-07-04 07:09:30|pink_usa_0128|COGNY|61|202503|202503|46|201312|202506|14.95|5.25|0|0|2.52|0.77|1.21|0.39|0.27|0.32|0|0|3.06|2.51|0|0|0|0|0|0|0|0|0|0|346137960|246776700|0|1503424300|849712229|0|11866|0.4699|0|
2025-07-04 07:09:33|pink_usa_0129|WEGZY|85|202503|202503|51|201209|202506|34.5|37.23|0|0|4.55|4.49|7.88|8.65|0.57|0.15|0|0|1.41|1.12|0|0|0|0|0|0|0|0|0|0|1050096830|982047700|0|31714959000|31971025212|0|1007263|7.62|0|
2025-07-04 07:09:35|pink_usa_0130|LZRFY|65|202503|202503|52|201206|202506|26.15|25.99|0|0|2.4|1.21|4.74|1.8|1.68|1.62|0|0|1.72|3.71|0|0|0|0|0|0|0|0|0|0|733486224|1418059400|0|14285559800|8271946920|0|54928|7.85|0|
2025-07-04 07:09:38|pink_usa_0131|USNZY|64|202503|202503|62|200912|202506|84.16|23.16|0|0|0.97|0.22|0.65|0.24|0.42|0.35|0|0|4.19|4.92|0|0|0|0|0|0|0|0|0|0|1226211978|1138043200|0|1872556100|1089384290|0|47534|0.885|0|
2025-07-04 07:09:42|pink_usa_0132|LRENY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:42|pink_usa_0133|BBSEY|49|202503|202503|45|201403|202506|11.96|8.08|0|0|16.15|12.33|7.13|6.16|0|0|0|0|7.12|10.09|0|0|0|0|0|0|0|0|0|0|18421108|608200|0|12461991400|12462599658|0|395807|6.42|0|
2025-07-04 07:09:45|pink_usa_0134|YDUQY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:46|pink_usa_0135|CTPZY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:47|pink_usa_0136|LGSXY|62|202406|202406|57|200912|202403|9.84|7.47|0|0|0.4|0.16|1|0.92|1.87|4.43|0|0|6.16|9.38|0|0|0|0|0|0|0|0|0|0|435464333|503199200|0|2111179800|447066360|0|4643|1.2|0|
2025-07-04 07:09:50|pink_usa_0137|CYRBY|65|202503|202503|62|200912|202506|15.62|5.32|0|0|1.39|1.09|1.2|1|0.64|0.64|0|0|4.62|4.24|0|0|0|0|0|0|0|0|0|0|522146474|522887100|0|2333284200|1626420396|0|3732|4.44|0|
2025-07-04 07:09:53|pink_usa_0138|IOCJY|62|202503|202503|59|201009|202506|38.35|6.13|0|0|0.33|0.09|1.19|0.33|1.61|1.35|0|0|4.02|7.56|0|0|0|0|0|0|0|0|0|0|236611793|335479800|0|1004387600|247144865|0|46|0.55|0|
2025-07-04 07:09:55|pink_usa_0139|BRMSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:09:56|pink_usa_0140|SLCJY|65|202503|202503|56|201106|202506|15.14|11.35|0|0|1.42|1.03|1.36|1.79|0.69|1.37|0|0|3.84|2.8|0|0|0|0|0|0|0|0|0|0|166241413|217562100|0|2511538200|1419657428|0|22868|3.22|0|
2025-07-04 07:09:59|pink_usa_0141|RADLY|65|202503|202503|36|201606|202506|46.27|24.62|0|0|1.53|0.64|8.16|4.17|0.28|0.49|0|0|0.82|2.24|0|0|0|0|0|0|0|0|0|0|80489092|81612200|0|5165135600|4693621370|0|7491|2.74|0|
2025-07-04 07:10:02|pink_usa_0142|HKXCY|63|202503|202503|62|200912|202506|35.7|41.22|0|0|23.47|30.49|10.28|10.09|0.11|0.01|0|0|2.48|2.23|0|0|0|0|0|0|0|0|0|0|24723933386|31774168000|0|35771399300|67413284274|0|7489220|53.34|0|
2025-07-04 07:10:05|pink_usa_0143|NDVLY|12|201203|202412|54|201006|202312|22.29|45.55|0|0|1.35|0.35|0.4|0.06|0.7|0.73|0|0|6.68|34.73|0|0|0|0|0|0|0|0|0|0|6823791060|2861624300|0|19347627300|1610624000|0|6499|0.32|0|
2025-07-04 07:10:09|pink_usa_0144|CRBJY|0||202412|41|201503|202506|7.24|6.57|0|0|1.21|0.6|1.07|0.63|0.84|0.95|0|0|4.36|5.6|0|0|0|0|0|0|0|0|0|0|7994096745|18770762000|0|57222507900|23389483200|0|1207|32.8|0|
2025-07-04 07:10:11|pink_usa_0145|ANPDY|0||202412|49|201303|202506|26.86|15.87|0|0|4.47|3.52|6.17|3.94|0.25|0.34|0|0|2.17|2.53|0|0|0|0|0|0|0|0|0|0|2036118187|4698003300|0|32123455000|33392406408|0|147217|298.454|0|
2025-07-04 07:10:14|pink_usa_0146|GELYY|1|202503||-173|202603|198200|0|0|0|0|0|0|2.33|1.82|0.22|0.22|0|0|1.53|1.93|0|0|0|0|0|0|0|0|0|0|2470256834|4851042600|0|20145297400|21968259777|0|612025|43.57|0|
2025-07-04 07:10:17|pink_usa_0147|HRELY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:10:18|pink_usa_0148|GXYEF|0||202412|62|200912|202506|67.83|16.28|0|0|5.47|3.28|4.07|1.87|0.25|0.06|0|0|1.89|3.06|0|0|0|0|0|0|0|0|0|0|1834683171|2887936000|0|16005268100|18287059428|0|21043|4.18|0|
2025-07-04 07:10:22|pink_usa_0149|GXYYY|0||202412|27|201809|202506|132.2|17.07|0|0|8.74|3.44|3.05|1.96|0.25|0.06|0|0|1.66|2.92|0|0|0|0|0|0|0|0|0|0|1834683171|2887936000|0|16897746100|19179537488|0|1077435|21.92|0|
2025-07-04 07:10:24|pink_usa_0150|KSFTF|49|202503|202503|55|201109|202506|42.92|49.78|0|0|5.56|4.9|2.47|2.02|0.21|0.13|0|0|0.54|0.42|0|0|0|0|0|0|0|0|0|0|1703948974|3581077600|0|4015140600|6333048540|0|30|4.55|0|
2025-07-04 07:10:27|pink_usa_0151|CPCAY|0||202412|70|200712|202506|23.46|8.05|0|0|0.71|0.76|1.09|1.31|0.69|0.77|0|0|3.98|6.44|0|0|0|0|0|0|0|0|0|0|2400566660|1356863500|0|12734528000|8757596920|0|24751|6.8|0|
2025-07-04 07:10:31|pink_usa_0152|WHGLY|5|202503|202503|6|202312|202506|10.45|10.99|0|0|0.36|0.45|1.35|1.12|0.34|0.33|0|0|4.5|6.61|0|0|0|0|0|0|0|0|0|0|1359217391|2544000000|0|12374747200|12374747190|0|1842582|19.29|0|
2025-07-04 07:10:33|pink_usa_0153|WHGRF|5|202503|202503|6|202312|202506|9.99|10.93|0|0|0.34|0.45|1.4|1.12|0.34|0.33|0|0|3.87|6.69|0|0|0|0|0|0|0|0|0|0|1359217391|2544000000|0|12290965500|12291350377|0|58|0.958|0|
2025-07-04 07:10:36|pink_usa_0154|GGDVY|0||202412|57|201103|202506|13.93|13.65|0|0|4.9|2.32|1.72|1.02|0.35|0.57|0|0|4.67|5.54|0|0|0|0|0|0|0|0|0|0|1471664000|1565536200|0|8934217300|5491768800|0|1597|42|0|
2025-07-04 07:10:39|pink_usa_0155|TTNDY|0||202412|62|200912|202506|22.28|18.24|0|0|1.49|1.4|3.64|3.21|0.56|0.2|0|0|1.44|2.59|0|0|0|0|0|0|0|0|0|0|999637068|1254918000|0|20421594900|20403012870|0|4400131|55.698|0|
2025-07-04 07:10:42|pink_usa_0156|CJRCF|5|202503|202503|26|201812|202506|10.58|3.93|0|0|1.06|0.34|0.8|0.22|0.59|0.36|0|0|7.54|1.96|0|0|0|0|0|0|0|0|0|0|655661879|286159300|0|3482222000|1365164340|0|0|0.1955|0|
2025-07-04 07:10:44|pink_usa_0157|CARCY|5|202503|202503|29|201803|202506|10.85|4.02|0|0|1.17|0.34|1.01|0.23|0.59|0.36|0|0|4.64|1.92|0|0|0|0|0|0|0|0|0|0|655661879|286159300|0|3515507400|1398449717|0|0|6.008|0|
2025-07-04 07:10:46|pink_usa_0158|SMSOF|1|202503||-173|202603|198200|0|0|0|0|0|0|3.27|1.63|1.2|1.2|0|0|2.58|6.17|0|0|0|0|0|0|0|0|0|0|523916600|601700000|0|3681362200|2420362175|0|17358|1.75|0|
2025-07-04 07:10:49|pink_usa_0159|SMSEY|1|202503||-173|202603|198200|0|0|0|0|0|0|3.34|1.62|1.2|1.2|0|0|2.92|6.16|0|0|0|0|0|0|0|0|0|0|523916600|601700000|0|3673063600|2412063616|0|179090|8.72|0|
2025-07-04 07:10:51|pink_usa_0160|SWPFF|0||202412|48|201212|202412|13.89|41.45|0|0|8.46|7.33|0.51|0.38|0.14|0.18|0|0|3.99|6.09|0|0|0|0|0|0|0|0|0|0|788767796|659625800|0|19343249100|13389880928|0|3832|2.32|0|
2025-07-04 07:10:54|pink_usa_0161|HLDCY|0||202412|62|200912|202506|9.31|20.87|0|0|6.8|5.2|0.57|0.41|0.25|0.26|0|0|4.06|6.62|0|0|0|0|0|0|0|0|0|0|1855231687|2417726200|0|27396886700|17186923850|0|119208|3.55|0|
2025-07-04 07:10:58|pink_usa_0162|HLDVF|0||202412|62|200912|202506|9.84|21.14|0|0|7.31|4.71|0.62|0.37|0.25|0.26|0|0|3.71|7.3|0|0|0|0|0|0|0|0|0|0|1855231687|2417726200|0|25799229000|15250369050|0|1484|3.15|0|
2025-07-04 07:11:01|pink_usa_0163|CRHKY|0||202412|66|200812|202506|40.1|15.54|0|0|2.16|1.91|3.42|2.36|0.31|0.07|0|0|2.01|3.28|0|0|0|0|0|0|0|0|0|0|1404018745|522730900|0|10539746400|10445680000|0|240248|6.44|0|
2025-07-04 07:11:04|pink_usa_0164|YUEIY|5|202503|202503|6|202312|202506|8|8.21|0|0|0.34|0.31|1.11|0.56|0.29|0.23|0|0|5.54|10.78|0|0|0|0|0|0|0|0|0|0|959877200|921723000|0|2779535600|2278458870|0|30779|7.1|0|
2025-07-04 07:11:07|pink_usa_0165|BCAUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:11:08|pink_usa_0166|SHALY|0||202412|62|200912|202506|25.25|11.96|0|0|2.5|0.88|0.8|0.37|0.84|1.23|0|0|1.63|3.56|0|0|0|0|0|0|0|0|0|0|1004408097|1941940000|0|6615997800|1913578844|0|0|10.76|0|
2025-07-04 07:11:10|pink_usa_0167|SJMHY|5|202409||0|202506|202506|4760.15|4760.15|0|0|3|1.04|1.62|1.28|1.85|2.02|0|0|3.88|3.02|0|0|0|0|0|0|0|0|0|0|1696370742|284395200|0|5446411600|2290332177|0|0|1.29|0|
2025-07-04 07:11:13|pink_usa_0168|CJEWY|0||202503|50|201212|202506|20.12|20.55|0|0|1.4|1.36|3.17|4.54|0.59|0.75|0|0|3.66|4.11|0|0|0|0|0|0|0|0|0|0|1058022926|974755400|0|17090209200|15409044090|0|15121|15.62|0|
2025-07-04 07:11:15|pink_usa_0169|HUABF|0||202412|28|201712|202412|28.57|54.29|0|0|3.72|2.57|1.18|0.73|0.1|0.02|0|0|3.65|0.38|0|0|0|0|0|0|0|0|0|0|672675143|858902300|0|599926200|1207346675|0|2|0.3738|0|
2025-07-04 07:11:18|pink_usa_0170|HUIHY|0||202412|59|201003|202412|18.61|62.17|0|0|4.66|2.01|2.09|0.57|0.1|0.02|0|0|3.89|0.48|0|0|0|0|0|0|0|0|0|0|672675143|858902300|0|335717600|943138100|0|0|14.6|0|
2025-07-04 07:11:20|pink_usa_0171|CMHHY|10|201312|202412|62|200912|202506|10.99|7.11|0|0|7.1|4.75|0.79|0.53|0.35|0.31|0|0|5.2|10.15|0|0|0|0|0|0|0|0|0|0|1151979561|1826755100|0|11709534300|7220575480|0|0|17.2|0|
2025-07-04 07:11:23|pink_usa_0172|CSPCY|9|202503|202503|10|202212|202506|11.82|14.03|0|0|2.18|2.73|3.23|2.67|0.01|0.01|0|0|2.93|3.23|0|0|0|0|0|0|0|0|0|0|754594706|1130160600|0|10932819000|11789861027|0|8991|4.13|0|
2025-07-04 07:11:25|pink_usa_0173|BYDIF|5|202503|202503|6|202312|202506|19.38|17.45|0|0|0.52|0.45|1.65|1.93|0.29|0.5|0|0|1.2|2.03|0|0|0|0|0|0|0|0|0|0|490429461|966014500|0|8779386000|8779386014|0|29231|3.8964|0|
2025-07-04 07:11:28|pink_usa_0174|WRFRF|0||202412|28|201806|202506|25.4|82.1|0|0|7.14|5.22|0.53|0.36|0.21|0.19|0|0|4.37|5.58|0|0|0|0|0|0|0|0|0|0|313069659|168480900|0|13598702200|8653247805|0|5047|2.85|0|
2025-07-04 07:11:30|pink_usa_0175|XYIGY|0||202412|52|201206|202506|10.47|9.87|0|0|2.4|1.49|1.95|0.99|0.43|0.21|0|0|5.46|5.26|0|0|0|0|0|0|0|0|0|0|385694887|203264600|0|5115433000|4364817086|0|23317|20.035|0|
2025-07-04 07:11:33|pink_usa_0176|SITIY|0||202412|26|201812|202506|11.72|8.63|0|0|2.6|2.88|3.9|3.62|0.29|0.07|0|0|11.05|8.26|0|0|0|0|0|0|0|0|0|0|521403828|745184000|0|8135937200|8696996198|0|22412|32.78|0|
2025-07-04 07:11:35|pink_usa_0177|PXGYF|0||202412|44|201406|202506|9.08|8.69|0|0|1.49|1.02|1.37|0.8|0|0|0|0|3.45|8.55|0|0|0|0|0|0|0|0|0|0|293537038|425667800|0|355180100|776399693|0|898|0.7327|0|
2025-07-04 07:11:38|pink_usa_0178|CTVIF|5|201709|202412|62|200912|202506|47.65|37.5|0|0|2.37|0.86|0.65|0.25|0.06|0.14|0|0|2.08|3.49|0|0|0|0|0|0|0|0|0|0|452711381|314831200|0|741320700|508262974|0|6|0.0918|0|
2025-07-04 07:11:41|pink_usa_0179|XNYIF|0||202412|23|201909|202506|21.03|17.62|0|0|5.29|0.89|3.29|0.69|0.49|0.4|0|0|3.6|10.57|0|0|0|0|0|0|0|0|0|0|404309987|138516400|0|4940451800|2750769562|0|99|0.303|0|
2025-07-04 07:11:43|pink_usa_0180|CEBTF|10|201312|202412|61|200909|202412|38.78|63.04|0|0|2.53|0.39|1.26|0.17|0.24|0.16|0|0|4.57|1.47|0|0|0|0|0|0|0|0|0|0|387894567|514931900|0|-338355500|78333988|0|0|0.018|0|
2025-07-04 07:11:46|pink_usa_0181|LKFLF|0||202503|53|201203|202506|10.05|9.45|0|0|0.94|0.78|1.34|0.79|0.12|0.17|0|0|4.98|6.73|0|0|0|0|0|0|0|0|0|0|251268516|246052500|0|1361204500|1332734933|0|1006|2.27|0|
2025-07-04 07:11:49|pink_usa_0182|UNEGF|12|202103|202412|54|201112|202506|14.5|4.53|0|0|3.78|0.4|1.71|0.52|0.39|0.02|0|0|5.3|18.21|0|0|0|0|0|0|0|0|0|0|310180984|297290700|0|631992700|898474535|0|0|0.035|0|
2025-07-04 07:11:51|pink_usa_0183|LMPMY|0||202412|61|201003|202506|9.87|6.41|0|0|1.14|0.32|1.19|0.3|0.65|0.79|0|0|4.22|5.45|0|0|0|0|0|0|0|0|0|0|204217320|195940000|0|3714769000|1078045000|0|23|2.51|0|
2025-07-04 07:11:54|pink_usa_0184|CESTY|0||202412|1|202403|202406|25.8|25.06|0|0|6.24|7.73|0.18|0.21|0.41|0.24|0|0|2.18|2.18|0|0|0|0|0|0|0|0|0|0|965911277|271521600|0|442613100|333833500|0|0|3.5|0|
2025-07-04 07:11:56|pink_usa_0185|DFIHY|0||202412|60|200912|202412|38|26.52|0|0|0.9|0.41|8.52|6.27|0.7|1.28|0|0|2.77|3.9|0|0|0|0|0|0|0|0|0|0|436319355|273800000|0|4124927100|3644027146|0|2474|13.46|0|
2025-07-04 07:12:00|pink_usa_0186|DFILF|0||202412|60|200912|202412|41.07|24.77|0|0|0.9|0.38|8.55|5.74|0.7|1.28|0|0|2.81|4.26|0|0|0|0|0|0|0|0|0|0|436319355|273800000|0|3820356300|3339456277|0|658|2.467|0|
2025-07-04 07:12:03|pink_usa_0187|KCKSF|0||202412|46|201312|202506|19.12|3.11|0|0|1.09|0.47|0.46|0.24|0.43|0.4|0|0|3.14|5.11|0|0|0|0|0|0|0|0|0|0|196936135|197394000|0|145509900|102298140|0|60|0.3007|0|
2025-07-04 07:12:05|pink_usa_0188|PYHOF|0|||-173|202603|198200|0|0|0|0|0|0|0.29|0.19|0|0|0|0|3.19|5.84|0|0|0|0|0|0|0|0|0|0|147742148|152318400|0|86453700|136392571|0|13|0.0659|0|
2025-07-04 07:12:08|pink_usa_0189|CWPWF|0||202412|60|201006|202506|11.94|3.59|0|0|2.41|1.18|0.66|0.33|1.02|1.86|0|0|5.44|8.91|0|0|0|0|0|0|0|0|0|0|240717340|239662700|0|2399166000|393787463|0|33|0.0501|0|
2025-07-04 07:12:13|pink_usa_0190|AMVGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:12:14|pink_usa_0191|ASEJF|42|200706|202412|66|200812|202506|8.25|8.29|0|0|2.87|2.17|0.72|0.28|0.24|0.08|0|0|4.55|5.98|0|0|0|0|0|0|0|0|0|0|115676774|315325500|0|-97011600|218214655|0|39|0.235|0|
2025-07-04 07:12:18|pink_usa_0192|RNHEF|12|201312|201312|16|200912|201312|26.55|25.13|0|0|28.71|0.01|0.96|0|0.36|0.39|0|0|17.18|37.44|0|0|0|0|0|0|0|0|0|0|306946846|160561300|0|152213700|889629|0|0|0.0001|0|
2025-07-04 07:12:20|pink_usa_0193|PLTYF|23|201609|202409|11|201712|202009|7.94|14.57|0|0|0|0|169.07|0.05|0|0|0|0|11.41|40|0|0|0|0|0|0|0|0|0|0|41157140|5689600|0|-5430800|258762|0|0|0.02|0|
2025-07-04 07:12:24|pink_usa_0194|IDCBY|75|202503|202503|65|200903|202506|6.41|6.06|0|0|2.62|2.71|1.04|0.54|0.42|0.75|0|0|6.35|7.73|0|0|0|0|0|0|0|0|0|0|565484793758|685297559000|0|46919577000|290649303399|0|560774|16.31|0|
2025-07-04 07:12:27|pink_usa_0195|CICHY|71|202503|202503|66|200812|202506|5.79|5.71|0|0|2.06|2.57|1.03|0.56|0.51|0.99|0|0|6.37|10.93|0|0|0|0|0|0|0|0|0|0|454392629081|520125183900|0|209019851600|255761230494|0|1093627|20.46|0|
2025-07-04 07:12:30|pink_usa_0196|BACHY|77|202503|202503|65|200903|202506|5.87|5.73|0|0|2.08|2.14|0.78|0.47|0.62|0.85|0|0|7.86|11.17|0|0|0|0|0|0|0|0|0|0|458642447723|538783325800|0|-1070166300|169696899109|0|592615|14.411|0|
2025-07-04 07:12:33|pink_usa_0197|ACGBY|63|202503|202503|58|201012|202506|5.33|6.99|0|0|1.7|2.82|0.78|0.61|0.62|1.13|0|0|7.86|6.67|0|0|0|0|0|0|0|0|0|0|528163010054|553666170700|0|204248635700|258077490009|0|513499|18.435|0|
2025-07-04 07:12:36|pink_usa_0198|BKFCF|77|202503|202503|67|200809|202506|5.79|5.63|0|0|1.62|2.05|0.81|0.43|0.88|1.02|0|0|7.14|11.74|0|0|0|0|0|0|0|0|0|0|176321253915|207041097400|0|31511434000|66687928487|0|6088|0.898|0|
2025-07-04 07:12:39|pink_usa_0199|BCMXY|77|202503|202503|62|200912|202506|5.6|5.05|0|0|1.67|1.84|0.74|0.39|0.88|1.02|0|0|6.5|13.08|0|0|0|0|0|0|0|0|0|0|176321253915|207041097400|0|24679263800|59855758365|0|69|20.15|0|
2025-07-04 07:12:42|pink_usa_0200|CILJF|73|202503|202503|67|200809|202506|18.79|4.45|0|0|1.12|1.67|1.95|0.93|0.16|0.08|0|0|2.97|3.65|0|0|0|0|0|0|0|0|0|0|121222775303|14020486300|0|61741398900|68400586100|0|22067|2.42|0|
2025-07-04 07:12:45|pink_usa_0201|CHPXY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:12:46|pink_usa_0202|PNGAY|75|202503|202503|67|200809|202506|24.94|7.25|0|0|1.45|1.17|2.22|0.91|1.01|1.37|0|0|2.75|8.77|0|0|0|0|0|0|0|0|0|0|100584246428|141030051000|0|209209786000|109758547005|0|1600012|12.0546|0|
2025-07-04 07:12:49|pink_usa_0203|PIAIF|75|202503|202503|67|200809|202506|24.78|6.71|0|0|1.46|1.08|2.25|0.84|1.01|1.37|0|0|2.67|9.51|0|0|0|0|0|0|0|0|0|0|100584246428|141030051000|0|200468873400|108715100562|0|78468|5.97|0|
2025-07-04 07:12:52|pink_usa_0204|CTPCY|0||202412|62|200912|202506|5.7|5.11|0|0|0.47|0.31|0.54|0.39|1.97|3.35|0|0|4.41|5.26|0|0|0|0|0|0|0|0|0|0|106200122213|178056323700|0|301631025300|40726367500|0|22521|7|0|
2025-07-04 07:12:55|pink_usa_0205|BHKLY|0|||-173|202603|198200|0|0|0|0|0|0|1.35|1.13|0|0|0|0|5.07|5.52|0|0|0|0|0|0|0|0|0|0|53563378990|87976508000|0|-28172972400|49216290900|0|411102|93.1|0|
2025-07-04 07:12:58|pink_usa_0206|BNKHF|0|||-173|202603|198200|0|0|0|0|0|0|1.34|1.13|0|0|0|0|4.2|5.52|0|0|0|0|0|0|0|0|0|0|53563378990|87976508000|0|-28228583800|49160256561|0|865|4.6497|0|
2025-07-04 07:13:02|pink_usa_0207|CIHHF|93|202503|202503|67|200809|202506|8.72|8.32|0|0|3.11|3.71|1.51|0.98|0.69|0.35|0|0|3.87|4.26|0|0|0|0|0|0|0|0|0|0|86645728344|159046242300|0|70061316100|163928996400|0|650|6.5|0|
2025-07-04 07:13:05|pink_usa_0208|CIHKY|93|202503|202503|59|201009|202506|8.19|9|0|0|2.95|4.02|1.37|1.06|0.69|0.35|0|0|4.13|3.94|0|0|0|0|0|0|0|0|0|0|86645728344|159046242300|0|83478273300|177345953556|0|811263|35.16|0|
2025-07-04 07:13:08|pink_usa_0209|CMAKY|97|202503|202503|56|201106|202506|4.56|5.91|0|0|1.39|1.52|0.62|0.29|1.26|1.61|0|0|6.22|8.41|0|0|0|0|0|0|0|0|0|0|66829786278|80853003700|0|93428714100|25306238182|0|6737|5.78|0|
2025-07-04 07:13:11|pink_usa_0210|CGMBF|97|202503|202503|48|201306|202506|4.35|4.7|0|0|1.27|1.21|0.49|0.23|1.26|1.61|0|0|7.41|10.57|0|0|0|0|0|0|0|0|0|0|66829786278|80853003700|0|88244875500|20122399543|0|0|0.4596|0|
2025-07-04 07:13:14|pink_usa_0211|TCEHY|53|202503|202503|56|201106|202506|33.02|19.79|0|0|9.78|7.03|9.28|4.17|0.44|0.37|0|0|0.34|0.87|0|0|0|0|0|0|0|0|0|0|21416013658|52030346500|0|609641704300|580983283200|0|141911601|64|0|
2025-07-04 07:13:17|pink_usa_0212|SNPMF|91|202409|202409|66|200809|202503|12|9.3|0|0|0.2|0.15|0.79|0.54|0.47|0.37|0|0|6.84|13.04|0|0|0|0|0|0|0|0|0|0|11609250177|25709332600|0|102935586400|63047523604|0|5927|0.52|0|
2025-07-04 07:13:21|pink_usa_0213|FOSUY|0||202412|42|201406|202412|11.18|48.64|0|0|0.73|0.17|0.78|0.29|1.68|1.88|0|0|2.51|0.45|0|0|0|0|0|0|0|0|0|0|15633618697|18230944100|0|27660394100|4661220600|0|1672|14.25|0|
2025-07-04 07:13:23|pink_usa_0214|CRWOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:13:24|pink_usa_0215|EGRNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:13:25|pink_usa_0216|CCCGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:13:27|pink_usa_0217|CKHUY|0||202412|41|201503|202506|11.36|10.86|0|0|13.65|0.66|0.58|0.35|0.5|0.49|0|0|4.68|4.53|0|0|0|0|0|0|0|0|0|0|13214870574|15624796800|0|56841517200|23765426123|0|989685|6.205|0|
2025-07-04 07:13:29|pink_usa_0218|CWYCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:13:30|pink_usa_0219|CSUAY|73|202503|202503|67|200809|202506|9.69|11.14|0|0|2.21|1.95|1.5|1.45|0.28|0.11|0|0|7.45|7.33|0|0|0|0|0|0|0|0|0|0|14470169849|22454777600|0|81994846500|86502568950|0|114242|17.415|0|
2025-07-04 07:13:33|pink_usa_0220|CUAEF|73|202503|202503|67|200809|202506|9.44|10.75|0|0|2.16|1.88|1.47|1.4|0.28|0.11|0|0|7.37|7.58|0|0|0|0|0|0|0|0|0|0|14470169849|22454777600|0|78964897200|83646469200|0|245|4.21|0|
2025-07-04 07:13:37|pink_usa_0221|PCCYF|73|202503|202503|67|200809|202506|18.46|6.87|0|0|0.56|0.4|0.92|0.73|0.32|0.16|0|0|4.73|7.59|0|0|0|0|0|0|0|0|0|0|20392546723|41259537000|0|178055372200|158130124819|0|32805|0.864|0|
2025-07-04 07:13:40|pink_usa_0222|CAOVY|0||202412|58|201012|202506|6.82|8.88|0|0|1.54|0.75|1.1|0.37|0.7|0.63|0|0|4.04|5.45|0|0|0|0|0|0|0|0|0|0|11751203577|17009060500|0|38316670100|19328664261|0|57257|8.83|0|
2025-07-04 07:13:43|pink_usa_0223|BKEAY|0||202412|70|200712|202506|47.16|7.19|0|0|3.88|1.41|0.89|0.27|0.29|0.23|0|0|3.69|6.33|0|0|0|0|0|0|0|0|0|0|14170053152|10247062800|0|-3394197300|4191982689|0|6537|1.59|0|
2025-07-04 07:13:47|pink_usa_0224|LGFRY|0||202412|37|201603|202506|7.88|5.51|0|0|1.03|0.45|1.34|0.37|1.25|1.09|0|0|5.65|5.24|0|0|0|0|0|0|0|0|0|0|5637199484|5260360900|0|38604439000|8198587176|0|85316|12.02|0|
2025-07-04 07:13:49|pink_usa_0225|AHCHY|93|202503|202503|62|200912|202506|11.03|11.81|0|0|1.8|1.06|1.64|0.5|0.54|0.15|0|0|3.82|3.95|0|0|0|0|0|0|0|0|0|0|3663855309|8872664300|0|9923595900|12633537160|0|146734|11.92|0|
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|45|202309|202309|57|200912|202403|10.1|3.5|0|0|2.64|1.71|1.29|0.79|0.59|2.69|0|0|6.79|6.72|0|0|0|0|0|0|0|0|0|0|3997666444|10658639700|0|2668842900|3474491600|0|21859|0.8|0|
2025-07-04 07:13:56|pink_usa_0227|DNFGY|0||202412|60|201006|202506|33.41|443.6|0|0|1.19|0.24|0.89|0.17|0.26|0.37|0|0|4.14|1.62|0|0|0|0|0|0|0|0|0|0|6860529448|13228133900|0|-1411824400|3575352092|0|377|21.662|0|
2025-07-04 07:13:59|pink_usa_0228|MPNGY|13|202500|202500|19|202009|202506|2164.8|41.65|0|0|5.53|2.55|7.48|3.75|0.34|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13949626194|24833142100|0|80555952400|95157434295|0|8827592|31.15|0|
2025-07-04 07:14:01|pink_usa_0229|CRRRF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:02|pink_usa_0230|CRCCY|69|202503|202503|7|202309|202506|6.59|5.76|0|0|0.34|0.32|0.52|0.49|0.34|0.11|0|0|8.88|14.37|0|0|0|0|0|0|0|0|0|0|5300608231|8910951800|0|10861519400|11465196168|0|0|7.99|0|
2025-07-04 07:14:06|pink_usa_0231|WEICY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:07|pink_usa_0232|JIAXF|93|202503|202503|67|200809|202506|19.2|6.1|0|0|0.57|0.21|0.88|0.55|0.62|1.05|0|0|3.07|5.53|0|0|0|0|0|0|0|0|0|0|3083197677|7276824100|0|11710378600|5886639980|0|119|1.7|0|
2025-07-04 07:14:11|pink_usa_0233|JMHLY|0||202412|60|200912|202412|24.12|148.95|0|0|0.52|0.38|1.58|0.43|0.59|0.57|0|0|3.21|4.83|0|0|0|0|0|0|0|0|0|0|5519548387|4888000000|0|48439544700|11999544732|0|680646|46.615|0|
2025-07-04 07:14:14|pink_usa_0234|JARLF|0||202412|60|200912|202412|23.79|141.64|0|0|0.51|0.36|1.57|0.41|0.59|0.57|0|0|3.07|5.03|0|0|0|0|0|0|0|0|0|0|5519548387|4888000000|0|47949163300|11509163251|0|60725|44.71|0|
2025-07-04 07:14:17|pink_usa_0235|CICOY|68|202406|202406|58|201006|202412|28.59|7.72|0|0|0.58|1.09|1.3|0.85|2.24|0.17|0|0|19.78|12.48|0|0|0|0|0|0|0|0|0|0|10701434404|27225681600|0|10854691300|27028370304|0|63687|8.64|0|
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:21|pink_usa_0237|SMICY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:22|pink_usa_0238|SNLAY|9|201312|202412|60|201006|202506|31.16|21.17|0|0|7.92|9.95|0.65|0.48|0.08|0.02|0|0|4.3|6.58|0|0|0|0|0|0|0|0|0|0|3485836270|6158439300|0|4648254100|9058602960|0|10558|4.95|0|
2025-07-04 07:14:25|pink_usa_0239|SHTDY|0||202412|37|201603|202506|11.09|7.61|0|0|0.18|0.09|1.46|0.69|1.02|0.9|0|0|3.87|3.94|0|0|0|0|0|0|0|0|0|0|3815348085|7440082800|0|16342639000|7458367840|0|130753|11.95|0|
2025-07-04 07:14:27|pink_usa_0240|PINXY|8|202406|202406|6|202306|202412|5.01|6.33|0|0|0.25|0.37|0.7|0.72|0.16|0.15|0|0|6.81|4.95|0|0|0|0|0|0|0|0|0|0|22455915030|85830732500|0|-39154795700|27374649810|0|630|12.38|0|
2025-07-04 07:14:29|pink_usa_0241|SIELY|69|202503|202503|65|200903|202506|16.99|40.82|0|0|0.42|0.32|0.91|0.71|0.45|0.9|0|0|3.82|4.89|0|0|0|0|0|0|0|0|0|0|4477756369|6139605800|0|9073132600|5219236350|0|787|6.7|0|
2025-07-04 07:14:32|pink_usa_0242|CIADY|0||202412|57|201103|202506|49.79|565.83|0|0|1.16|0.66|2.99|1.43|0.54|0.83|0|0|1.2|3.4|0|0|0|0|0|0|0|0|0|0|2222693797|3490080700|0|10301575500|8165417540|0|64676|20.86|0|
2025-07-04 07:14:35|pink_usa_0243|SUHJY|11|201312|202412|64|200906|202506|10.31|15.05|0|0|4.53|3.12|0.69|0.43|0.19|0.2|0|0|3.25|4.15|0|0|0|0|0|0|0|0|0|0|2599666513|1952729300|0|47978376800|33408144000|0|478322|11.528|0|
2025-07-04 07:14:39|pink_usa_0244|CBUMY|1|202503||-173|202603|198200|0|0|0|0|0|0|0.45|0.22|1.44|1.44|0|0|9.39|4.75|0|0|0|0|0|0|0|0|0|0|3454000603|5302014700|0|31669739000|3462417120|0|3972|22.8|0|
2025-07-04 07:14:41|pink_usa_0245|YZCAY|95|202503|202503|92|200206|202506|34.15|6.39|0|0|1|0.64|1.27|0.83|0.78|1.35|0|0|5.04|25.61|0|0|0|0|0|0|0|0|0|0|2731286455|5833911100|0|27271628700|10039860000|0|13182|10|0|
2025-07-04 07:14:45|pink_usa_0246|HEGIY|11|201903|202412|51|201209|202506|18.3|10.1|0|0|3.11|1.02|3.87|1.12|0.95|0.63|0|0|4.27|6.88|0|0|0|0|0|0|0|0|0|0|2271746894|1962004300|0|3079058500|3217192188|0|325370|14.14|0|
2025-07-04 07:14:48|pink_usa_0247|YSHLF|50|202106|202412|10|202212|202506|9.36|7.39|0|0|1.68|1.85|1.43|1.89|0.28|0.26|0|0|3.96|5.36|0|0|0|0|0|0|0|0|0|0|2217087115|3854149200|0|3893637600|6818321900|0|2027|1.7259|0|
2025-07-04 07:14:51|pink_usa_0248|SHPMY|93|202503|202503|46|201312|202506|10.97|8.42|0|0|0.27|0.13|1.01|0.5|0.75|0.71|0|0|3.25|4.95|0|0|0|0|0|0|0|0|0|0|1824536600|6199305600|0|7682189500|5065622492|0|0|6.83|0|
2025-07-04 07:14:54|pink_usa_0249|CHJHF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:55|pink_usa_0250|TCYMY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:14:56|pink_usa_0251|DSFGY|0||202412|29|201803|202506|5.58|5.46|0|0|1.42|1.07|0.31|0.22|0.3|0.13|0|0|6.34|8.79|0|0|0|0|0|0|0|0|0|0|2664366148|2679894600|0|-19666600|974703750|0|0|9.15|0|
2025-07-04 07:14:59|pink_usa_0252|CGXYY|28|202212|202412|37|201603|202506|133.56|235.36|0|0|28.43|92.16|7.87|15.06|0.86|1.14|0|0|5.96|4.02|0|0|0|0|0|0|0|0|0|0|15847327730|27950249200|0|283749738800|289761660950|0|246|26.5|0|
2025-07-04 07:15:01|pink_usa_0253|CRYCY|5|202403|202412|29|201803|202506|8.9|7.49|0|0|0.81|0.78|0.85|0.54|0.11|0.11|0|0|7.7|7.09|0|0|0|0|0|0|0|0|0|0|2572683022|3092690000|0|1499308200|3526409727|0|730|3.33|0|
2025-07-04 07:15:03|pink_usa_0254|CRYYF|5|202403|202412|29|201803|202506|9.21|9.69|0|0|0.84|1.01|0.9|0.69|0.11|0.11|0|0|7.11|5.5|0|0|0|0|0|0|0|0|0|0|2572683022|3092690000|0|2538169400|4565270971|0|0|0.4311|0|
2025-07-04 07:15:05|pink_usa_0255|TSGTY|93|202503|202503|90|200212|202506|31.16|13.53|0|0|2.05|1.98|3.1|2.1|0.18|0|0|0|1.68|9.49|0|0|0|0|0|0|0|0|0|0|1306151126|2925061100|0|6072317700|8883650864|0|26184|32.56|0|
2025-07-04 07:15:09|pink_usa_0256|HYSNY|0||202412|66|200812|202506|36.11|493.97|0|0|10.55|4.13|0.49|0.19|0.16|0.35|0|0|4.43|7.88|0|0|0|0|0|0|0|0|0|0|678642694|325755400|0|5154481500|1807534432|0|1398|3.52|0|
2025-07-04 07:15:12|pink_usa_0257|GWLLY|55|202503|202503|52|201206|202506|12.56|11.17|0|0|0.94|0.52|1.9|1.18|0.2|0.65|0|0|4.31|4.55|0|0|0|0|0|0|0|0|0|0|2240886071|4656496300|0|16172952300|12837790500|0|5456|15|0|
2025-07-04 07:15:15|pink_usa_0258|GZUHY|0||202412|41|201109|202112|4.18|1.15|0|0|0.5|0.22|0.53|0.25|2.15|6.47|0|0|11.26|45.91|0|0|0|0|0|0|0|0|0|0|1817709548|107859100|0|16274407400|553474280|0|20|2.95|0|
2025-07-04 07:15:18|pink_usa_0259|WYNMY|0||202412|60|201006|202506|23.96|9.12|0|0|3.56|1.01|27.86|34.88|2.8|-3.37|0|0|6.76|4.98|0|0|0|0|0|0|0|0|0|0|1198324039|1459829000|0|7801865900|3486131352|0|155489|6.666|0|
2025-07-04 07:15:20|pink_usa_0260|PPCCY|1|202403|202412|56|201106|202506|9.08|9.68|0|0|0.54|0.65|1.52|1.22|0.23|0.08|0|0|4.31|5.04|0|0|0|0|0|0|0|0|0|0|8643359231|34564898800|0|11874753200|43271075031|0|88141|48.635|0|
2025-07-04 07:15:23|pink_usa_0261|OROVY|0||202412|59|201009|202506|13.98|4.34|0|0|0.73|1.04|0.92|0.84|0.41|0.02|0|0|10.95|11.58|0|0|0|0|0|0|0|0|0|0|3828680097|7917645000|0|3251236800|11164934765|0|26784|84.535|0|
2025-07-04 07:15:26|pink_usa_0262|BEIJF|79|202503|202503|62|200809|202403|12.6|43.83|0|0|0.69|0.3|0.44|0.22|1.56|2.69|0|0|4.37|3.35|0|0|0|0|0|0|0|0|0|0|1113369805|960105700|0|3087061200|283503084|0|0|0.0842|0|
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|93|202503|202503|53|201203|202506|23.23|11.67|0|0|0.92|1.02|0.84|0.79|0.58|0.47|0|0|6.09|6.16|0|0|0|0|0|0|0|0|0|0|1774312906|2193896200|0|8275514100|6314801219|0|125|7.2768|0|
2025-07-04 07:15:33|pink_usa_0264|AIRYY|75|202503|202503|58|200912|202406|45.42|729.15|0|0|0.4|0.46|1.46|1.97|1.72|4.09|0|0|1.86|0.75|0|0|0|0|0|0|0|0|0|0|1654922299|3228719500|0|32045047500|11690442740|0|1588|13.4|0|
2025-07-04 07:15:36|pink_usa_0265|AICAF|75|202503|202503|58|200912|202406|43.61|714.79|0|0|0.39|0.43|1.46|1.86|1.72|4.09|0|0|2.07|0.74|0|0|0|0|0|0|0|0|0|0|1654922299|3228719500|0|31347110000|10992505230|0|109|0.63|0|
2025-07-04 07:15:39|pink_usa_0266|BYDDY|61|202503|202503|58|201012|202506|145.09|23.6|0|0|1.73|1.29|6.2|8.63|0.83|0.13|0|0|0.5|1.05|0|0|0|0|0|0|0|0|0|0|3887746110|21117179400|0|255756639800|267013284551|0|60567658|97.19|0|
2025-07-04 07:15:42|pink_usa_0267|SHZHY|0||202412|32|201706|202506|28.03|11.68|0|0|5.56|2.54|4.83|2.06|0.25|0.36|0|0|2.1|4.44|0|0|0|0|0|0|0|0|0|0|1182192233|3430668700|0|8449472400|10124202864|0|38143|6.735|0|
2025-07-04 07:15:45|pink_usa_0268|ALMMF|71|202503|202503|66|200812|202506|305.5|6.14|0|0|0.39|0.33|1.06|1.12|1.64|0.76|0|0|1.38|3.44|0|0|0|0|0|0|0|0|0|0|2494716585|3727962800|0|21363865000|11283259232|0|8432|0.6577|0|
2025-07-04 07:15:48|pink_usa_0269|MAANF|93|202503|202503|55|200812|202209|40.87|5.47|0|0|0.21|0.15|0.67|0.55|0.8|0.99|0|0|7.55|2.16|0|0|0|0|0|0|0|0|0|0|908195049|954797300|0|4496125500|1743061050|0|16|0.225|0|
2025-07-04 07:15:52|pink_usa_0270|CHOLF|75|202503|202503|67|200809|202506|200.35|7.85|0|0|1.54|0.51|1.14|0.6|0.78|0.39|0|0|2.3|4.15|0|0|0|0|0|0|0|0|0|0|1147548499|1083494200|0|5057501200|3671262885|0|0|0.7694|0|
2025-07-04 07:15:55|pink_usa_0271|SFOSF|93|202503|202503|45|201403|202506|19.17|12.81|0|0|2.55|0.93|2.12|0.79|0.63|0.7|0|0|2.28|1.97|0|0|0|0|0|0|0|0|0|0|793342931|2212325000|0|9416244600|5220689282|0|163|1.955|0|
2025-07-04 07:15:58|pink_usa_0272|DIPGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:15:59|pink_usa_0273|WQTEF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:16:00|pink_usa_0274|CHFFY|0||202412|39|201509|202506|9.48|5.88|0|0|1.79|0.66|1.26|0.36|1.16|1.66|0|0|5.51|7.11|0|0|0|0|0|0|0|0|0|0|902845188|1026439900|0|14776882300|2543191650|0|0|4.14|0|
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|71|202503|202503|54|201112|202506|17.35|13.33|0|0|0.97|1.56|2.15|3.27|0.88|1.05|0|0|3.49|2.13|0|0|0|0|0|0|0|0|0|0|1749062420|6375679600|0|86043613200|65780272800|0|2001899|49.5|0|
2025-07-04 07:16:05|pink_usa_0276|XNGSY|0||202412|59|201009|202506|19.22|10.75|0|0|1.35|0.59|3.22|1.44|0.98|0.43|0|0|2.26|4.81|0|0|0|0|0|0|0|0|0|0|1035373430|1053817900|0|11325982600|8972426340|0|284485|32.297|0|
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|0||202412|20|202006|202506|14.12|7.19|0|0|0.52|0.14|2.47|0.5|1.25|0.76|0|0|3.02|7.56|0|0|0|0|0|0|0|0|0|0|1092247297|2585196300|0|5470952400|3195441765|0|652|1.35|0|
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|1|202503||-173|202603|198200|0|0|0|0|0|0|1.89|1.05|0.17|0.17|0|0|2.03|2.49|0|0|0|0|0|0|0|0|0|0|1105560319|1707538000|0|5660699700|5974973400|0|452|22|0|
2025-07-04 07:16:12|pink_usa_0279|CEVIY|0||202412|43|201109|202206|9.85|4.74|0|0|5.92|2.65|0.54|0.24|0.5|1.01|0|0|4.96|2.37|0|0|0|0|0|0|0|0|0|0|777377287|1084837100|0|4086744100|910037160|0|199|5.4|0|
2025-07-04 07:16:15|pink_usa_0280|HOKCY|0||202412|62|200912|202506|26.49|22.7|0|0|5.67|2.3|3.21|2.21|0.7|1.02|0|0|2.64|5.35|0|0|0|0|0|0|0|0|0|0|1448494252|990610800|0|24302296000|14032222315|0|4158|0.752|0|
2025-07-04 07:16:18|pink_usa_0281|TSYHY|0||202412|51|201209|202506|28.44|13.72|0|0|5.57|3.23|2.26|1.3|0.03|0.06|0|0|1.64|2.46|0|0|0|0|0|0|0|0|0|0|944504832|1748899300|0|2488027100|3963551445|0|18652|13.545|0|
2025-07-04 07:16:21|pink_usa_0282|SOTGY|0||202412|28|201806|202506|32.69|24.56|0|0|3.07|1.73|7.18|2.71|0.23|0.24|0|0|0.69|0.78|0|0|0|0|0|0|0|0|0|0|928688591|2925840000|0|7149939300|9194685591|0|20500|84.63|0|
2025-07-04 07:16:23|pink_usa_0283|SNPTF|0||202412|48|201306|202506|31.79|22.7|0|0|2.87|1.6|7.25|2.5|0.23|0.24|0|0|0.78|0.87|0|0|0|0|0|0|0|0|0|0|928688591|2925840000|0|6451344300|8496090612|0|430|7.82|0|
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|1|202403|202412|62|200912|202506|62.22|51.79|0|0|3.47|5.28|2.2|3.08|0.91|0.81|0|0|1.62|0.28|0|0|0|0|0|0|0|0|0|0|410247284|491466900|0|11337636700|8926122385|0|16|2.5198|0|
2025-07-04 07:16:28|pink_usa_0285|CGHLY|0||202503|37|201603|202506|15.66|11.95|0|0|1.68|0.49|2.68|0.72|1.4|1.12|0|0|3.6|6.98|0|0|0|0|0|0|0|0|0|0|910990303|1142719100|0|12494697000|5002444800|0|127|23|0|
2025-07-04 07:16:31|pink_usa_0286|CGHOF|0||202503|65|200903|202506|21.02|12.08|0|0|1.61|0.49|2.7|0.73|1.4|1.12|0|0|2.39|6.9|0|0|0|0|0|0|0|0|0|0|910990303|1142719100|0|12549178700|5056818456|0|651|0.93|0|
2025-07-04 07:16:34|pink_usa_0287|HTCMY|64|202406|202503|1|202503|202506|11.12|11.69|0|0|0.66|0.69|1.23|1.17|0.69|0.66|0|0|2.41|4.03|0|0|0|0|0|0|0|0|0|0|842843695|1192648200|0|9033944400|6307193499|0|0|59.305|0|
2025-07-04 07:16:36|pink_usa_0288|SHZNY|93|202503|202503|7|202309|202506|10.32|14.39|0|0|1.71|1.85|0.62|0.61|0.82|1.18|0|0|8.63|8.63|0|0|0|0|0|0|0|0|0|0|377271904|1143521600|0|6256156700|2273410509|0|0|44.79|0|
2025-07-04 07:16:39|pink_usa_0289|SNYYF|9|202503|202503|10|202212|202506|12.23|8.25|0|0|1.14|0.55|1.5|1.61|0.52|0.68|0|0|2.71|4.54|0|0|0|0|0|0|0|0|0|0|417669677|1059365200|0|2991906500|2691499586|0|431|0.8331|0|
2025-07-04 07:16:41|pink_usa_0290|CHDGF|0||202412|46|201312|202506|13.6|10.64|0|0|0.92|2.15|0.59|0.95|0.01|0.01|0|0|6.28|9.3|0|0|0|0|0|0|0|0|0|0|709475427|738856200|0|272061400|967541124|0|307|0.66|0|
2025-07-04 07:16:44|pink_usa_0291|CDGXY|0||202503|44|201406|202506|31.14|8.2|0|0|3.04|1.01|0.48|0.19|0.04|0|0|0|6.67|2.43|0|0|0|0|0|0|0|0|0|0|674823087|646518500|0|-410765200|235753302|0|13|2.01|0|
2025-07-04 07:16:47|pink_usa_0292|WXXWY|0||202412|30|201712|202506|124.28|29.56|0|0|30.47|5.22|9.57|2.27|0.42|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1046266506|1467070000|0|12412453700|12986610643|0|218950|6.41|0|
2025-07-04 07:16:49|pink_usa_0293|LKHLY|0||202412|57|201103|202506|13.39|7.72|0|0|0.71|0.78|0.92|0.75|0.37|0.07|0|0|8.17|6.46|0|0|0|0|0|0|0|0|0|0|444176463|819077100|0|283853800|1102553760|0|386|12.88|0|
2025-07-04 07:16:51|pink_usa_0294|SHWGY|6|201406|202412|38|201512|202506|18.14|11.15|0|0|3.37|1.76|2.88|0.96|0.2|0.17|0|0|1.89|6.21|0|0|0|0|0|0|0|0|0|0|691410112|1139954500|0|2764908700|3138571440|0|598|2.79|0|
2025-07-04 07:16:54|pink_usa_0295|AACAY|0||202412|62|200912|202506|22.36|22.77|0|0|4.1|1.5|3.97|1.78|0.28|0.41|0|0|1.67|0.63|0|0|0|0|0|0|0|0|0|0|567586597|1032613300|0|5855689000|5612723307|0|32420|4.8422|0|
2025-07-04 07:16:57|pink_usa_0296|CPKPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:16:58|pink_usa_0297|SOHOF|0||202412|58|200812|202306|17.27|90.68|0|0|5.35|1.53|0.61|0.07|0.51|0.43|0|0|5.26|8.67|0|0|0|0|0|0|0|0|0|0|1054036373|100065000|0|2485004900|327570012|0|0|0.063|0|
2025-07-04 07:17:02|pink_usa_0298|MCRPF|0||202412|34|201112|202006|56.88|196.97|0|0|4.84|1.76|3.89|3.03|0.74|2.65|0|0|0.51|0.24|0|0|0|0|0|0|0|0|0|0|488583923|974481000|0|2989896400|1825872397|0|943|0.9888|0|
2025-07-04 07:17:05|pink_usa_0299|HNLGY|0||202412|64|200906|202506|9.72|10.94|0|0|4.35|1.5|0.57|0.18|0.44|0.6|0|0|3.57|6.62|0|0|0|0|0|0|0|0|0|0|2401473184|1393316100|0|15636355900|2213990868|0|1084|8.13|0|
2025-07-04 07:17:09|pink_usa_0300|HGKGY|12|201312|202412|66|200812|202506|15.26|17.33|0|0|13.6|15.65|1.5|1.21|0.15|0.03|0|0|5.65|5.73|0|0|0|0|0|0|0|0|0|0|2277890867|352032300|0|13569214100|13385471761|0|14512|6.281|0|
2025-07-04 07:17:13|pink_usa_0301|HLPPY|0||202412|68|200806|202506|48.75|14.41|0|0|10.73|2.73|0.8|0.24|0.24|0.44|0|0|4.19|7.84|0|0|0|0|0|0|0|0|0|0|2201360397|1327108800|0|11348418400|4066129275|0|36920|4.25|0|
2025-07-04 07:17:17|pink_usa_0302|KGDEY|10|201312|202412|30|201306|202012|262.06|2158.98|0|0|8.38|7.82|4.97|6.13|0.33|0.03|0|0|0.18|0.05|0|0|0|0|0|0|0|0|0|0|307809674|498929000|0|6303689900|6837665049|0|1649|191.745|0|
2025-07-04 07:17:19|pink_usa_0303|JELCF|0||202503|61|201003|202506|11.18|9.59|0|0|0.87|0.69|1.18|0.93|0.19|0.13|0|0|2.74|2.9|0|0|0|0|0|0|0|0|0|0|436759484|817982000|0|2069488800|2486278800|0|673|2.7|0|
2025-07-04 07:17:23|pink_usa_0304|JEHLY|0||202503|27|201809|202506|7.5|7.28|0|0|0.5|0.52|0.72|0.71|0.19|0.13|0|0|3.53|3.81|0|0|0|0|0|0|0|0|0|0|436759484|817982000|0|1470940200|1887730200|0|0|20.5|0|
2025-07-04 07:17:25|pink_usa_0305|CFTLF|0||202412|31|201709|202506|18.8|23.94|0|0|1.03|0.72|1.67|1.02|0.34|0.39|0|0|0.76|1.06|0|0|0|0|0|0|0|0|0|0|296215910|501530800|0|1701517800|1595029184|0|390|0.64|0|
2025-07-04 07:17:27|pink_usa_0306|JEXYY|95|202503|202503|67|200809|202506|12.36|10.72|0|0|3.09|2.15|1.59|1.34|0.46|0.83|0|0|5.81|4.54|0|0|0|0|0|0|0|0|0|0|216090478|582372900|0|12810392600|7304734600|0|1570|29|0|
2025-07-04 07:17:30|pink_usa_0307|BJCHY|1|202503||-173|202603|198200|0|0|0|0|0|0|1.21|0.72|0.87|0.87|0|0|3.56|7.38|0|0|0|0|0|0|0|0|0|0|292144491|318774900|0|2601193900|1318803552|0|213|1.44|0|
2025-07-04 07:17:33|pink_usa_0308|GNGYF|100|202503|202503|64|200906|202506|29.5|10.93|0|0|1.02|0.39|0.63|0.39|0.09|0.02|0|0|3.52|4.68|0|0|0|0|0|0|0|0|0|0|383910409|321479200|0|1241600800|1490376185|0|29|0.2104|0|
2025-07-04 07:17:36|pink_usa_0309|MAORF|0||202412|40|200912|201912|34.55|72.62|0|0|4.38|4.57|1.36|0.85|0.42|0.11|0|0|2.92|2.63|0|0|0|0|0|0|0|0|0|0|282564516|215000000|0|2499738100|2401238050|0|1025|1.9|0|
2025-07-04 07:17:39|pink_usa_0310|JNBYF|0||202412|24|201906|202506|8.17|6.47|0|0|1.13|1.06|2.61|2.39|0.09|0.02|0|0|11.38|11.09|0|0|0|0|0|0|0|0|0|0|148313811|235882300|0|565836300|788500000|0|0|1.52|0|
2025-07-04 07:17:42|pink_usa_0311|XNGIF|0||202412|13|202203|202506|7.5|6.54|0|0|0.19|0.15|0.37|0.28|0.5|1.2|0|0|9.73|8.75|0|0|0|0|0|0|0|0|0|0|177916790|242082500|0|1374784400|246461137|0|0|0.1285|0|
2025-07-04 07:17:44|pink_usa_0312|VTSYF|0||202503|65|200903|202506|52.42|42.71|0|0|2.65|1.6|6.1|3.22|0.11|0.09|0|0|1.46|1.1|0|0|0|0|0|0|0|0|0|0|79363967|163068800|0|1158961900|1281021600|0|33|1.2|0|
2025-07-04 07:17:47|pink_usa_0313|HMCTF|0||202412|56|200812|202212|10.68|21.43|0|0|4.31|2.07|1.28|1.12|0.49|0.56|0|0|3.58|6.13|0|0|0|0|0|0|0|0|0|0|125373963|74119700|0|859070000|625161694|0|1123|1.3211|0|
2025-07-04 07:17:50|pink_usa_0314|GRVWF|0||202406|50|201206|202412|13.01|11.61|0|0|1.67|0.91|1.72|0.93|0.08|0.01|0|0|5.95|4.52|0|0|0|0|0|0|0|0|0|0|76826886|129269500|0|279494600|398358220|0|0|0.2831|0|
2025-07-04 07:17:53|pink_usa_0315|HDVTY|0||202412|53|200912|202303|37.02|209.74|0|0|2.38|0.1|1.04|0.14|0.01|0.01|0|0|57.01|16.96|0|0|0|0|0|0|0|0|0|0|87903445|15972200|0|3347900|19320056|0|1|0.0317|0|
2025-07-04 07:17:56|pink_usa_0316|CHWTF|0||202412|44|200912|202012|14.18|14.46|0|0|1.32|1.28|2.3|0.35|0.39|0.67|0|0|80.59|13.24|0|0|0|0|0|0|0|0|0|0|135706194|24734100|0|211291400|81811800|0|25|0.2|0|
2025-07-04 07:18:00|pink_usa_0317|JRSS|45|202409|202409|29|201609|202312|29.73|0.16|0|0|1.2|0.05|3.46|10.84|-8.08|-6.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|681388|1400|0|3173900|1869631|0|15|0.0221|0|
2025-07-04 07:18:03|pink_usa_0318|IINX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:18:04|pink_usa_0319|LBTI|60|202200|202200|53|200803|202106|111.84|1552.16|0|0|7|51.28|21.53|95.44|0.24|-0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9123258|1110000|0|-84200|18599|0|0|0.0001|0|
2025-07-04 07:18:08|pink_usa_0320|IESFY|53|202503|202503|50|201212|202506|11.5|7.11|0|0|2.3|1.28|1.44|1.2|1.29|1.54|0|0|4.13|6.42|0|0|0|0|0|0|0|0|0|0|1470474688|1741432000|0|5837184300|4962838271|0|616|112.01|0|
2025-07-04 07:18:10|pink_usa_0321|CMTOY|49|202503|202503|46|201312|202506|41.33|5.52|0|0|0.99|2.45|1.11|0.93|0.64|0.24|0|0|3.42|4.02|0|0|0|0|0|0|0|0|0|0|278816693|2983109100|0|1065149100|3082339168|0|158|11.84|0|
2025-07-04 07:18:14|pink_usa_0322|DNSKF|65|202503|202503|62|200912|202506|20.47|8.69|0|0|2.69|3.65|0.85|1.18|7.31|6.8|0|0|3.9|7.02|0|0|0|0|0|0|0|0|0|0|41822852000|41305125800|0|154783476200|29096126500|0|0|35|0|
2025-07-04 07:18:17|pink_usa_0323|DNKEY|65|202503|202503|38|201512|202506|13.99|10|0|0|2.99|4.2|0.86|1.36|7.31|6.8|0|0|4.95|7.97|0|0|0|0|0|0|0|0|0|0|41822852000|41305125800|0|159150571200|33485485012|0|560024|20.14|0|
2025-07-04 07:18:19|pink_usa_0324|AMKBY|59|202503|202503|54|201112|202506|65.49|4.04|0|0|0.78|0.51|0.95|0.51|0.32|0.09|0|0|5.18|12.6|0|0|0|0|0|0|0|0|0|0|6294239344|8913000000|0|25353396500|28642292328|0|1485076|9.23|0|
2025-07-04 07:18:22|pink_usa_0325|AMKAF|59|202503|202503|56|201106|202506|61.19|4.08|0|0|0.74|0.51|0.92|0.51|0.32|0.09|0|0|5.08|8.94|0|0|0|0|0|0|0|0|0|0|6294239344|8913000000|0|25662165600|27928620000|0|8880|1800|0|
2025-07-04 07:18:25|pink_usa_0326|NONOF|165|202503|202503|67|200809|202506|25.44|20.83|0|0|8.06|7.19|17.7|15.55|0.13|0.86|0|0|1.78|2.36|0|0|0|0|0|0|0|0|0|0|2138345283|6027118300|0|323697139000|312502655179|0|9711992|70.33|0|
2025-07-04 07:18:30|pink_usa_0327|DOGEF|41|202503|202503|34|201612|202506|30.3|110.09|0|0|4.12|2.1|3.03|1.48|0.65|0.96|0|0|2.29|6.74|0|0|0|0|0|0|0|0|0|0|4388160026|3317888800|0|28831016900|19128247626|0|15123|45.518|0|
2025-07-04 07:18:32|pink_usa_0328|DNNGY|41|202503|202503|31|201709|202506|31.56|106.44|0|0|4.35|2.08|3.11|1.47|0.65|0.96|0|0|2.32|6.67|0|0|0|0|0|0|0|0|0|0|4388160026|3317888800|0|28700927400|18494716923|0|1082148|14.67|0|
2025-07-04 07:18:34|pink_usa_0329|VWDRY|65|202503|202503|62|200912|202506|68.73|26.89|0|0|1.22|0.84|4.46|4.48|0.46|0.99|0|0|1.15|0.52|0|0|0|0|0|0|0|0|0|0|2065814650|3856341800|0|16012796800|16248744690|0|1312678|5.37|0|
2025-07-04 07:18:37|pink_usa_0330|VWSYF|65|202503|202503|62|200912|202506|68.2|26.88|0|0|1.24|0.84|4.47|4.48|0.46|0.99|0|0|1.14|0.5|0|0|0|0|0|0|0|0|0|0|2065814650|3856341800|0|16006623700|16267761737|0|42121|16.145|0|
2025-07-04 07:18:40|pink_usa_0331|CABGY|28|201512|202412|34|201612|202506|30.4|14.48|0|0|1.97|1.76|2.43|4.82|0.83|1.3|0|0|1.95|2.78|0|0|0|0|0|0|0|0|0|0|840228433|1618536700|0|22491933900|18689119070|0|5295405|28.3|0|
2025-07-04 07:18:43|pink_usa_0332|CABJF|28|201512|202412|34|201612|202506|30.31|14.3|0|0|1.96|1.74|2.41|4.76|0.83|1.3|0|0|1.83|2.83|0|0|0|0|0|0|0|0|0|0|840228433|1618536700|0|22252544300|18491004000|0|1217011|140|0|
2025-07-04 07:18:46|pink_usa_0333|TPDKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:18:47|pink_usa_0334|ISSDY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:18:48|pink_usa_0335|HLUYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:18:49|pink_usa_0336|HLUKF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:18:50|pink_usa_0337|DSDVY|65|202503|202503|47|201309|202506|31.52|34.72|0|0|1.35|2.15|4.99|3.39|0.6|0.54|0|0|0.45|0.43|0|0|0|0|0|0|0|0|0|0|811732606|12422391400|0|52611074400|56078516970|0|6943682|119.07|0|
2025-07-04 07:18:52|pink_usa_0338|NVZMY|64|202503|202503|62|200912|202506|32.49|63.6|0|0|6.16|6.52|7.51|2.82|0.24|0.15|0|0|1.26|1.65|0|0|0|0|0|0|0|0|0|0|175767735|277617600|0|35245125000|33831024262|0|3090293|72.646|0|
2025-07-04 07:18:56|pink_usa_0339|GNNDY|65|202503|202503|52|201206|202506|33.5|19.46|0|0|2.72|0.89|5.3|1.45|0.81|1.05|0|0|0.56|1.06|0|0|0|0|0|0|0|0|0|0|103008684|114159900|0|3791479100|2263303625|0|6461|46.63|0|
2025-07-04 07:18:59|pink_usa_0340|GGNDF|65|202503|202503|61|201003|202506|32.43|18|0|0|2.61|0.82|4.76|1.34|0.81|1.05|0|0|0.54|1.01|0|0|0|0|0|0|0|0|0|0|103008684|114159900|0|3621355200|2093179688|0|253|14.375|0|
2025-07-04 07:19:02|pink_usa_0341|WILYY|8|201312|202412|56|201106|202506|29.2|27|0|0|3.4|2.87|6.75|6.8|0.96|1.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108594907|155142900|0|10733722200|9076539323|0|3490|21.305|0|
2025-07-04 07:19:04|pink_usa_0342|WILLF|0||202412|58|201012|202506|29.19|26.1|0|0|3.38|2.78|7.26|6.58|0.96|1.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108594907|155142900|0|10433372100|8893347025|0|5191|41.75|0|
2025-07-04 07:19:08|pink_usa_0343|CLPBY|66|202503|202503|46|201312|202506|44.28|32.56|0|0|8.34|5.32|22.45|8.66|0.7|1.37|0|0|2.31|3.33|0|0|0|0|0|0|0|0|0|0|152024467|105746600|0|24618592300|21353504300|0|2193494|9.475|0|
2025-07-04 07:19:11|pink_usa_0344|AKABY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:19:12|pink_usa_0345|AMBBY|66|202503|202503|32|201706|202506|146.41|75.87|0|0|10.07|4.69|12.84|4.58|0.59|0.03|0|0|0.27|0.37|0|0|0|0|0|0|0|0|0|0|18000476|92836500|0|3833749200|3926585652|0|4893|14.74|0|
2025-07-04 07:19:14|pink_usa_0346|AMBFF|66|202503|202503|33|201703|202506|144|78.06|0|0|10.15|4.82|13.58|4.71|0.59|0.03|0|0|0.26|0.35|0|0|0|0|0|0|0|0|0|0|18000476|92836500|0|3946964800|4039801317|0|344|15.165|0|
2025-07-04 07:19:17|pink_usa_0347|CHYHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:19:18|pink_usa_0348|CRTSF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:19:19|pink_usa_0349|SAXPY|65|202503|202503|62|200912|202506|16.73|23.85|0|0|2.87|2.71|2.04|3.56|0.3|0.4|0|0|6.48|3.66|0|0|0|0|0|0|0|0|0|0|15885186890|1968758300|0|30105582700|28298375982|0|954392|21.03|0|
2025-07-04 07:19:22|pink_usa_0350|NOKBF|121|202503|202503|67|200809|202506|19.36|34.37|0|0|1.21|1.39|1.77|1.24|0.25|0.2|0|0|4.51|2.74|0|0|0|0|0|0|0|0|0|0|9031712554|7816587300|0|24591869600|27711279650|0|759806|5.15|0|
2025-07-04 07:19:26|pink_usa_0351|FOJCY|65|202503|202503|62|200912|202506|20.12|14.53|0|0|2.46|2.81|1.45|1.57|0.73|0.48|0|0|7.27|12.15|0|0|0|0|0|0|0|0|0|0|3643120906|4672418600|0|16715035000|16285349949|0|18488|3.63|0|
2025-07-04 07:19:28|pink_usa_0352|SEOAY|101|202503|202503|92|200012|202312|25|21.19|0|0|0.75|0.88|1.07|0.78|0.65|0.55|0|0|4.08|2.26|0|0|0|0|0|0|0|0|0|0|1146390049|1795585500|0|13131253400|8532868400|0|518173|10.82|0|
2025-07-04 07:19:32|pink_usa_0353|NTOIY|64|202503|202503|54|201106|202412|19.7|20.34|0|0|1.02|0.45|2.97|1.3|0.52|0.63|0|0|3.26|6.61|0|0|0|0|0|0|0|0|0|0|834516197|1238185500|0|13861420500|10186910136|0|365674|6.63|0|
2025-07-04 07:19:35|pink_usa_0354|MXTOF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:19:36|pink_usa_0355|UPMKF|105|202503|202503|102|199912|202506|30.88|43.96|0|0|1.02|1.28|1.23|1.28|0.44|0.38|0|0|4.73|6.06|0|0|0|0|0|0|0|0|0|0|706344728|917815800|0|17793276900|14148921840|0|70575|26.76|0|
2025-07-04 07:19:39|pink_usa_0356|UPMMY|105|202503|202503|23|201909|202506|22.27|44.1|0|0|1.57|1.29|1.51|1.28|0.44|0.38|0|0|4.28|6.07|0|0|0|0|0|0|0|0|0|0|706344728|917815800|0|17840683300|14196455027|0|3473458|26.8499|0|
2025-07-04 07:19:42|pink_usa_0357|WRTBY|65|202503|202503|55|201109|202506|30.93|22.3|0|0|1.44|1.82|3.56|5|0.4|0.2|0|0|3.01|1.88|0|0|0|0|0|0|0|0|0|0|605446398|1677611500|0|11813915700|12989717006|0|28277|4.4075|0|
2025-07-04 07:19:45|pink_usa_0358|OUKPY|65|202503|202503|20|202006|202506|22.21|29.45|0|0|1.32|2|3.13|3.52|0.66|0.54|0|0|2.56|3.39|0|0|0|0|0|0|0|0|0|0|460924806|576881900|0|11339947800|10313898945|0|33156|6.23|0|
2025-07-04 07:19:48|pink_usa_0359|KNCRY|65|202503|202503|48|201306|202506|23.16|15.44|0|0|0.78|1.3|2.54|3.31|0.7|0.42|0|0|4.42|2.25|0|0|0|0|0|0|0|0|0|0|298445026|670828100|0|6103096000|5969428205|0|6295|15.0716|0|
2025-07-04 07:19:51|pink_usa_0360|KNYJY|65|202503|202503|56|201106|202506|25.99|32.02|0|0|2.5|2.75|9.79|14.61|0.12|0.41|0|0|3.5|2.98|0|0|0|0|0|0|0|0|0|0|784272700|469190100|0|33630668000|33141238400|0|785027|32|0|
2025-07-04 07:19:54|pink_usa_0361|KKOYY|65|202503|202503|46|201312|202506|26.48|24.88|0|0|0.56|0.76|2.76|3.72|0.31|0.56|0|0|4.71|4.31|0|0|0|0|0|0|0|0|0|0|520887366|159643700|0|11167346200|9832941560|0|193661|12.35|0|
2025-07-04 07:19:57|pink_usa_0362|NKRKY|65|202503|202503|50|201203|202409|29.52|185.04|0|0|2.3|0.68|2.38|0.71|0.28|0.73|0|0|5.77|7.2|0|0|0|0|0|0|0|0|0|0|283012690|91781600|0|1805668500|937531640|0|5802|3.4|0|
2025-07-04 07:20:00|pink_usa_0363|CRARY|63|202503|202503|60|201006|202506|9.48|8.42|0|0|1.51|2.07|0.5|0.66|3.66|4.11|0|0|6.64|6.78|0|0|0|0|0|0|0|0|0|0|274593784839|177826819000|0|231759120500|55449840128|0|1703804|9.165|0|
2025-07-04 07:20:03|pink_usa_0364|AXAHY|52|200712|202412|66|200812|202506|12.65|13.02|0|0|0.49|1.12|1.59|2.04|0.93|1.24|0|0|4.54|5|0|0|0|0|0|0|0|0|0|0|277323290750|347099813200|0|-172942461300|106854061424|0|6199995|49.12|0|
2025-07-04 07:20:07|pink_usa_0365|BNPQY|61|202503|202503|58|201012|202506|8.62|8.97|0|0|1.09|1.23|0.63|0.7|3.31|2.66|0|0|4.71|6|0|0|0|0|0|0|0|0|0|0|263253059433|215570913100|0|265226601600|99074876329|0|7471318|43.835|0|
2025-07-04 07:20:11|pink_usa_0366|CNPAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:20:12|pink_usa_0367|SCGLY|63|202503|202503|60|201006|202506|88.36|9.12|0|0|0.5|0.64|0.44|0.57|2.33|2.42|0|0|4.95|2.23|0|0|0|0|0|0|0|0|0|0|167746534283|183878126000|0|54652000100|44179188472|0|5998282|11.255|0|
2025-07-04 07:20:16|pink_usa_0368|TTFNF|133|202503|202503|67|200809|202506|14.48|10.19|0|0|0.71|0.73|1.29|1.13|0.54|0.5|0|0|5.82|5.83|0|0|0|0|0|0|0|0|0|0|21638249022|29074000000|0|166000008400|133445959544|0|3962848|60.5397|0|
2025-07-04 07:20:20|pink_usa_0369|ECIFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:20:21|pink_usa_0370|NTXFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:20:22|pink_usa_0371|SCRYY|38|200606|202412|70|200712|202506|102.61|2238.29|0|0|0.77|3.51|1.68|1.27|0.43|0.75|0|0|5.68|11.83|0|0|0|0|0|0|0|0|0|0|14394444510|22972663900|0|-13421489600|6001789985|0|18228|3.35|0|
2025-07-04 07:20:27|pink_usa_0372|SZCRF|38|200606|202412|64|200906|202506|81.76|2256.29|0|0|0.8|3.54|0.83|1.25|0.43|0.75|0|0|6.77|12.18|0|0|0|0|0|0|0|0|0|0|14394444510|22972663900|0|-13555858400|5867421225|0|925|32.75|0|
2025-07-04 07:20:30|pink_usa_0373|PUGOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:20:31|pink_usa_0374|PEUGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:20:32|pink_usa_0375|SNYNF|90|202503|202503|67|200809|202506|18.83|17.13|0|0|2.66|2.47|1.62|1.46|0.25|0.26|0|0|4.14|4.58|0|0|0|0|0|0|0|0|0|0|7211335952|8648899000|0|129851139300|123679872344|0|4814487|101.502|0|
2025-07-04 07:20:36|pink_usa_0376|CHDRY|0||202409|54|201112|202506|22.46|17.8|0|0|1.26|1.09|4.67|3.93|1.12|0.94|0|0|3.69|2.59|0|0|0|0|0|0|0|0|0|0|8867217293|14331770600|0|148287636000|99326846172|0|40943|137.64|0|
2025-07-04 07:20:39|pink_usa_0377|LVMUY|11|201906|202409|63|200909|202506|24.78|21.18|0|0|3.36|3.14|4.47|4.04|0.39|0.34|0|0|1.73|2.5|0|0|0|0|0|0|0|0|0|0|7331639739|14138224600|0|298544635300|284646230306|0|65232881|114.105|0|
2025-07-04 07:20:43|pink_usa_0378|LVMHF|0||202412|62|200912|202506|25.42|19.67|0|0|3.39|2.92|4.53|3.75|0.39|0.34|0|0|1.9|2.7|0|0|0|0|0|0|0|0|0|0|7331639739|14138224600|0|274949589300|262880842620|0|2231808|526.9|0|
2025-07-04 07:20:46|pink_usa_0379|RNLSY|0||202412|43|201409|202506|7.44|15.59|0|0|0.3|0.21|0.53|0.42|1.72|2.3|0|0|4.35|5.37|0|0|0|0|0|0|0|0|0|0|17473197187|22985150700|0|63504997600|13159890068|0|288698|9.08|0|
2025-07-04 07:20:48|pink_usa_0380|ENGIY|0||202412|62|200912|202506|25.4|13.02|0|0|0.52|0.71|0.89|1.55|0.97|1.4|0|0|7.72|7.31|0|0|0|0|0|0|0|0|0|0|15251348416|18456590100|0|94752248300|54629946076|0|5511942|22.52|0|
2025-07-04 07:20:51|pink_usa_0381|ENGQF|0||202412|62|200912|202506|25.23|13.64|0|0|0.52|0.74|0.89|1.64|0.97|1.4|0|0|7.95|6.98|0|0|0|0|0|0|0|0|0|0|15251348416|18456590100|0|97432720000|58487033743|0|286137|24.11|0|
2025-07-04 07:20:54|pink_usa_0382|FNCTF|48|200812|200812|3|200809|200906|14.99|15.18|0|0|0.62|0.95|1.11|1.2|-6.57|1.54|0|0|6.94|5.44|0|0|0|0|0|0|0|0|0|0|8444664753|14727906000|0|29098576400|42167028012|0|106554|15.87|0|
2025-07-04 07:20:58|pink_usa_0383|VEOEY|32|200812|202412|62|200912|202506|34.46|23.09|0|0|0.41|0.54|2.06|1.84|1.62|1.39|0|0|4.66|4.63|0|0|0|0|0|0|0|0|0|0|6322600587|12241265500|0|35024981100|25316443350|0|1460196|17.34|0|
2025-07-04 07:21:02|pink_usa_0384|ESLOY|0||202412|62|200912|202506|57.12|51.16|0|0|3.36|4.56|3.29|3.09|0.31|0.24|0|0|1.45|1.65|0|0|0|0|0|0|0|0|0|0|2347120687|2342323100|0|138024492200|127600025145|0|5011484|138.35|0|
2025-07-04 07:21:05|pink_usa_0385|VCISY|0||202412|62|200912|202506|15.8|15.85|0|0|0.85|1.06|2.16|2.58|1.41|1.12|0|0|3.78|3.73|0|0|0|0|0|0|0|0|0|0|9731921981|16826016900|0|102722184000|78612414006|0|7275994|35.07|0|
2025-07-04 07:21:08|pink_usa_0386|LRLCY|0||202412|62|200912|202506|30.88|33.01|0|0|4.35|4.87|4.83|6.55|0.11|0.2|0|0|1.34|1.93|0|0|0|0|0|0|0|0|0|0|3396082437|4246982400|0|228387144500|228445104151|0|7746952|85.51|0|
2025-07-04 07:21:11|pink_usa_0387|DANOY|9|200606|202412|70|200712|202506|21.44|24.73|0|0|1.59|1.82|3.18|2.86|0.9|0.75|0|0|2.57|2.93|0|0|0|0|0|0|0|0|0|0|4323291902|6409911200|0|60908715600|52621761676|0|11593961|16.36|0|
2025-07-04 07:21:15|pink_usa_0388|GPDNF|9|200606|202412|67|200809|202506|22.15|24.98|0|0|1.55|1.84|2.54|2.91|0.9|0.75|0|0|3.31|2.9|0|0|0|0|0|0|0|0|0|0|4323291902|6409911200|0|61455517100|53940520530|0|70384|83.85|0|
2025-07-04 07:21:19|pink_usa_0389|SBGSY|0||202412|62|200912|202506|21.98|31.49|0|0|1.9|3.54|2.46|4.5|0.42|0.49|0|0|2.71|1.72|0|0|0|0|0|0|0|0|0|0|4149223374|7166405600|0|160645757100|143155748595|0|14175560|50.95|0|
2025-07-04 07:21:22|pink_usa_0390|AFLYY|74|202306|202306|79|200403|202312|29.34|3.59|0|0|0.3|0.08|3.59|20.82|-5.82|-1.87|0|0|2.41|6.84|0|0|0|0|0|0|0|0|0|0|5490431189|7378964600|0|1266551800|2427125286|0|66952|0.9445|0|
2025-07-04 07:21:25|pink_usa_0391|AFRAF|81|202503|202503|67|200809|202506|24.69|4.32|0|0|0.27|0.08|3.9|21|-5.48|-1.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5631432974|6303489900|0|1719804400|2406001644|0|2394|9.1602|0|
2025-07-04 07:21:29|pink_usa_0392|SZEVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:21:30|pink_usa_0393|BOUYY|68|202503|202503|29|201803|202506|12.35|14.3|0|0|0.31|0.27|1.16|1.22|0.83|0.94|0|0|6.4|5.06|0|0|0|0|0|0|0|0|0|0|4479890060|5081539400|0|26054809600|16292720475|0|341339|8.65|0|
2025-07-04 07:21:33|pink_usa_0394|SAFRY|11|202312|202412|60|200912|202412|55.71|52|0|0|2.06|4.65|4.16|12.81|0.53|0.43|0|0|1.72|1.08|0|0|0|0|0|0|0|0|0|0|4218561597|6887532800|0|133958506700|137158664251|0|15690996|81.67|0|
2025-07-04 07:21:36|pink_usa_0395|EFGSY|0||202412|54|201112|202506|13.83|11.43|0|0|0.41|0.49|1.58|1.77|4.35|2.3|0|0|3.02|3.97|0|0|0|0|0|0|0|0|0|0|3743554170|6346436400|0|23572277500|12545194914|0|53009|27.195|0|
2025-07-04 07:21:38|pink_usa_0396|DUAVF|0||202412|49|201303|202506|23.43|26.92|0|0|2.23|4.15|2.42|4.19|0.17|0.01|0|0|1.36|1.56|0|0|0|0|0|0|0|0|0|0|3807448552|8829670400|0|18836914500|27612721810|0|113268|353.005|0|
2025-07-04 07:21:41|pink_usa_0397|PIEJF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:21:42|pink_usa_0398|WNDLF|0||202412|60|201006|202506|46.97|13.5|0|0|0.63|0.49|1.8|1.24|3.25|1.92|0|0|3.5|5.43|0|0|0|0|0|0|0|0|0|0|2757331668|3649591200|0|8964586200|4149244426|0|612|97.73|0|
2025-07-04 07:21:46|pink_usa_0399|BOIVF|0||202412|62|200912|202506|23.13|8.83|0|0|1.08|5.06|1.07|0.65|0.65|0.02|0|0|1.49|1.47|0|0|0|0|0|0|0|0|0|0|3424178545|6146855100|0|11758319800|17664761995|0|218449|6.284|0|
2025-07-04 07:21:49|pink_usa_0400|THLLY|0||202412|28|201806|202506|24.2|39.06|0|0|1.43|2.7|3.97|7.59|0.67|1.04|0|0|2.14|1.49|0|0|0|0|0|0|0|0|0|0|4054510377|4961437800|0|62579754500|59349023946|0|4639992|57.79|0|
2025-07-04 07:21:51|pink_usa_0401|THLEF|0||202412|54|201112|202506|21.16|39.32|0|0|1.07|2.72|3.2|7.64|0.67|1.04|0|0|2.05|1.47|0|0|0|0|0|0|0|0|0|0|4054510377|4961437800|0|62970056000|58126926500|0|310885|283|0|
2025-07-04 07:21:54|pink_usa_0402|HESAY|0||202412|62|200912|202506|46.66|56.29|0|0|10.85|17.08|11.83|15.39|0.02|0|0|0|0.77|0.57|0|0|0|0|0|0|0|0|0|0|4112545061|12114315900|0|265356893900|271301047276|0|10544054|258.79|0|
2025-07-04 07:21:57|pink_usa_0403|PUBGY|29|200706|200706|97|200103|202506|26.04|15.73|0|0|2.24|1.63|3.4|2.4|2.54|0.95|0|0|2.6|3.77|0|0|0|0|0|0|0|0|0|0|2382518215|3974977400|0|26135076800|27309880348|0|6522675|27.26|0|
2025-07-04 07:22:00|pink_usa_0404|PGPEF|29|200706|202412|66|200812|202506|15|15.57|0|0|1.4|1.61|2|2.38|0.52|0.25|0|0|3.03|3.34|0|0|0|0|0|0|0|0|0|0|2382518215|3974977400|0|26187667400|27362470950|0|1093|109.25|0|
2025-07-04 07:22:04|pink_usa_0405|UNBLF|2|202012|202412|60|201006|202506|92.09|84.47|0|0|7.13|3.81|0.94|0.73|1.04|1.5|0|0|7.09|4.2|0|0|0|0|0|0|0|0|0|0|1650086556|5503470700|0|39139041900|13381919874|0|24267|93.42|0|
2025-07-04 07:22:07|pink_usa_0406|MGDDY|1|202503||-173|202603|198200|0|0|0|0|0|0|1.51|1.34|0|0|0|0|3.13|4.25|0|0|0|0|0|0|0|0|0|0|2716273277|4190375400|0|28197935300|25490272290|0|4821062|18.06|0|
2025-07-04 07:22:10|pink_usa_0407|AEXAY|0||202412|27|201503|202112|2482.74|5629.36|0|0|72.05|0.02|194.13|0.44|3.22|2.64|0|0|2.29|3.77|0|0|0|0|0|0|0|0|0|0|2162096142|1811632400|0|748146500|368338473|0|44|3.87|0|
2025-07-04 07:22:12|pink_usa_0408|AEOXF|0||202412|30|201712|202506|40.04|33.07|0|0|3.51|1.94|3.04|2.64|1.54|2.26|0|0|2.96|2.8|0|0|0|0|0|0|0|0|0|0|2005405790|2179994100|0|21471074600|12130918239|0|3231|122.87|0|
2025-07-04 07:22:14|pink_usa_0409|ARRPY|0||202412|30|201712|202506|43|34.85|0|0|3.42|1.86|3.05|2.78|1.54|2.26|0|0|3.03|2.65|0|0|0|0|0|0|0|0|0|0|2005405790|2179994100|0|22125656400|12785500035|0|43|12.95|0|
2025-07-04 07:22:17|pink_usa_0410|CRRFY|0||202412|57|201103|202506|20.33|13.34|0|0|0.18|0.11|1.54|0.96|1.2|1.02|0|0|3.53|7.49|0|0|0|0|0|0|0|0|0|0|4421265240|7165365000|0|5319589700|10063827945|0|685910|2.85|0|
2025-07-04 07:22:20|pink_usa_0411|CRERF|0||202412|58|201012|202506|24.87|13.31|0|0|0.18|0.1|1.61|0.87|1.2|1.02|0|0|3.72|7.51|0|0|0|0|0|0|0|0|0|0|4421265240|7165365000|0|4412079000|9690936087|0|879764|13.722|0|
2025-07-04 07:22:23|pink_usa_0412|PPRUY|0||202412|56|201106|202506|49.07|21.19|0|0|3.02|1.4|3.54|1.66|0.51|0.89|0|0|2.51|3.13|0|0|0|0|0|0|0|0|0|0|2699188003|3660725300|0|36851352100|26714908251|0|7265295|21.79|0|
2025-07-04 07:22:26|pink_usa_0413|VIVHY|72|201712|202412|24|201812|202412|46.9|16.13|0|0|4.83|8.1|1.17|0.69|0.33|0.58|0|0|6.32|1.36|0|0|0|0|0|0|0|0|0|0|4593724360|111341000|0|5945780100|3226858715|0|243258|3.2535|0|
2025-07-04 07:22:30|pink_usa_0414|VIVEF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:22:31|pink_usa_0415|LGRDY|67|202503|202503|32|201706|202506|23.61|26.25|0|0|2.96|3.49|3.72|4.04|0.67|0.66|0|0|1.92|1.99|0|0|0|0|0|0|0|0|0|0|1431717035|2478102800|0|37984468000|35082909516|0|2929223|26.77|0|
2025-07-04 07:22:33|pink_usa_0416|LGRVF|67|202503|202503|61|201003|202506|21.92|25.57|0|0|2.64|3.4|3.47|3.94|0.67|0.66|0|0|2.01|2.01|0|0|0|0|0|0|0|0|0|0|1431717035|2478102800|0|35172947600|32267894282|0|1145|123.11|0|
2025-07-04 07:22:36|pink_usa_0417|FURCF|0||202412|30|201706|202412|13.22|8.36|0|0|0.27|0.06|1.32|0.39|1.5|2.32|0|0|3.9|5.49|0|0|0|0|0|0|0|0|0|0|2278735468|4688496200|0|9261229100|1726451190|0|398|9.33|0|
2025-07-04 07:22:38|pink_usa_0418|ACCYY|0||202412|41|201503|202506|63.47|20.74|0|0|3.36|2.13|1.94|2.41|0.77|0.59|0|0|2.55|2.78|0|0|0|0|0|0|0|0|0|0|2174357848|1294469100|0|14862942000|12597621124|0|248494|10.34|0|
2025-07-04 07:22:41|pink_usa_0419|ACRFF|12|200706|202409|59|201009|202506|69.42|21.3|0|0|2.68|2.19|2.24|2.47|0.77|0.59|0|0|2.97|2.69|0|0|0|0|0|0|0|0|0|0|2174357848|1294469100|0|15204075800|12938754870|0|18123|53.1|0|
2025-07-04 07:22:44|pink_usa_0420|CAPMF|0||202412|62|200912|202506|20.49|16.68|0|0|1.16|1.26|2.32|2.35|0.53|0.44|0|0|2.25|2.26|0|0|0|0|0|0|0|0|0|0|2931550945|3181022500|0|30949983700|28755421560|0|264978|169.2|0|
2025-07-04 07:22:47|pink_usa_0421|DASTY|117|202503|202503|114|199612|202506|45.3|37.54|0|0|7.48|7.07|7.6|4.86|0.27|0.27|0|0|0.7|0.83|0|0|0|0|0|0|0|0|0|0|1779728354|4592218000|0|44546072300|47501494656|0|2600340|36.21|0|
2025-07-04 07:22:51|pink_usa_0422|EDNMY|0||202412|43|201409|202506|32.24|13.29|0|0|5.51|2.37|0|0|-2.19|-4.86|0|0|2.16|4.89|0|0|0|0|0|0|0|0|0|0|2025545057|3155008200|0|8567412700|7027369135|0|87641|14.65|0|
2025-07-04 07:22:54|pink_usa_0423|BVRDF|6|201801.8235294117647|202409|62|200912|202506|27.53|25.52|0|0|1.86|2.31|7.09|7.38|1.96|1.23|0|0|2.46|3.11|0|0|0|0|0|0|0|0|0|0|888088290|1264812800|0|16467092300|15333199740|0|208|34.15|0|
2025-07-04 07:22:57|pink_usa_0424|AOMFF|28|200503|202503|67|200809|202506|23.61|70.71|0|0|0.75|0.53|2.18|0.95|0.65|0.27|0|0|1.88|1.62|0|0|0|0|0|0|0|0|0|0|2364215363|2461218400|0|11496790200|10799345700|0|7220|23.4|0|
2025-07-04 07:23:00|pink_usa_0425|ALSMY|28|200503|202503|63|200909|202506|24.47|68.44|0|0|0.75|0.51|2.03|0.92|0.65|0.27|0|0|3.2|1.64|0|0|0|0|0|0|0|0|0|0|2364215363|2461218400|0|11150330900|10568591366|0|1746316|2.29|0|
2025-07-04 07:23:04|pink_usa_0426|VLEEY|0||202412|60|201006|202506|16.76|15.02|0|0|0.41|0.11|1.98|0.67|1.21|1.72|0|0|3.33|4.51|0|0|0|0|0|0|0|0|0|0|2375390965|3280917200|0|6821890100|2602816489|0|53642|5.33|0|
2025-07-04 07:23:08|pink_usa_0427|PDRDY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:23:08|pink_usa_0428|JCDXF|0||202412|62|200912|202506|37.74|13.44|0|0|1.88|0.96|2.36|1.63|0.71|1.01|0|0|2.02|3.54|0|0|0|0|0|0|0|0|0|0|988970506|1420169900|0|4742174000|3722590800|0|0|17.4|0|
2025-07-04 07:23:11|pink_usa_0429|EUZOF|12|200706|202409|55|201006|202403|58.88|2.12|0|0|2.49|12.39|0.8|0.65|0.86|0.19|0|0|3.78|4.31|0|0|0|0|0|0|0|0|0|0|1114653975|121911100|0|6473072300|4944107000|0|1167|70|0|
2025-07-04 07:23:14|pink_usa_0430|AIQUY|0||202412|62|200912|202506|23.07|33.79|0|0|2.48|4.13|3.18|4.27|0.75|0.41|0|0|2.15|1.82|0|0|0|0|0|0|0|0|0|0|1580622203|1838999400|0|129851500000|117484609425|0|6800486|40.75|0|
2025-07-04 07:23:17|pink_usa_0431|INGIY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:23:18|pink_usa_0432|ARKAY|81|202503|202503|74|200612|202506|19.75|17.22|0|0|0.66|0.51|1.33|0.64|0.44|0.52|0|0|3.14|5.95|0|0|0|0|0|0|0|0|0|0|984421052|1210044900|0|8578272000|5558364710|0|914229|73.61|0|
2025-07-04 07:23:22|pink_usa_0433|RUBSF|0||202412|43|201409|202506|14.28|8.85|0|0|0.83|0.46|1.66|1.09|0.65|0.69|0|0|5.77|7.5|0|0|0|0|0|0|0|0|0|0|750953734|709010100|0|4689188600|3216729028|0|1562|31.2467|0|
2025-07-04 07:23:24|pink_usa_0434|RBSFY|0||202412|44|201406|202506|14.17|9.32|0|0|0.82|0.48|1.63|1.15|0.65|0.69|0|0|5.08|6.95|0|0|0|0|0|0|0|0|0|0|750953734|709010100|0|4859388900|3386929322|0|4713|6.58|0|
2025-07-04 07:23:26|pink_usa_0435|CDMGF|12|202006|202412|40|201306|202306|46.77|48.91|0|0|2.62|1.18|1.01|0.44|1.35|1.08|0|0|9.83|18.59|0|0|0|0|0|0|0|0|0|0|896132760|1508098100|0|5390017800|1983087576|0|174|26.16|0|
2025-07-04 07:23:29|pink_usa_0436|ETCMY|11|201312|202412|35|201509|202406|10.9|6.62|0|0|2.25|1.5|1.18|0.64|1.44|0.99|0|0|9.3|17.11|0|0|0|0|0|0|0|0|0|0|700974434|737868200|0|4425630100|2003599347|0|52263|1.055|0|
2025-07-04 07:23:31|pink_usa_0437|EUTLF|12|200706|202409|60|200903|202403|14.2|7.39|0|0|3.22|1.43|2.04|0.61|1.44|0.99|0|0|6.91|22.27|0|0|0|0|0|0|0|0|0|0|700974434|737868200|0|4392395100|1908218826|0|73601|4.02|0|
2025-07-04 07:23:34|pink_usa_0438|TLPFY|0||202412|48|201306|202506|26.15|9.87|0|0|1.7|0.5|3.57|1.15|0.66|0.9|0|0|1.84|4.96|0|0|0|0|0|0|0|0|0|0|546691723|1141505300|0|8576174700|5441468362|0|318619|46.09|0|
2025-07-04 07:23:37|pink_usa_0439|KLPEF|0||202412|58|201012|202506|24.45|9.35|0|0|6.31|6.83|1.41|1.23|1.29|0.89|0|0|6.7|7.62|0|0|0|0|0|0|0|0|0|0|422575440|417060500|0|20662902300|10967577201|0|23320|38.37|0|
2025-07-04 07:23:40|pink_usa_0440|BNGRF|0|||-173|202603|198200|0|0|0|0|0|0|0.63|0.38|0|0|0|0|2.1|3.44|0|0|0|0|0|0|0|0|0|0|623266652|783905100|0|1346939100|677138560|0|0|52.3|0|
2025-07-04 07:23:43|pink_usa_0441|BMXMF|0||202412|61|201003|202506|27.38|36.53|0|0|2.96|3.97|3.6|3.84|0.18|0.08|0|0|1.9|0.72|0|0|0|0|0|0|0|0|0|0|295098535|468048400|0|16668451500|16799043030|0|926|142.45|0|
2025-07-04 07:23:46|pink_usa_0442|RXEEY|40|201812|202412|22|201912|202506|11.24|25.58|0|0|0.35|0.42|1.06|1.49|0.53|0.58|0|0|3.93|4.57|0|0|0|0|0|0|0|0|0|0|611282647|919135500|0|11051223000|8625259520|0|279866|29.2|0|
2025-07-04 07:23:48|pink_usa_0443|RXLSF|40|201812|202412|21|202003|202506|10.53|23.27|0|0|0.34|0.41|1.06|1.45|0.53|0.58|0|0|5.12|4.74|0|0|0|0|0|0|0|0|0|0|611282647|919135500|0|10791597600|8365733732|0|1940|28.3214|0|
2025-07-04 07:23:51|pink_usa_0444|MDOUF|0||202412|2|202312|202406|20.6|19.12|0|0|0.14|0.13|0.27|0.27|0.42|0.35|0|0|1.75|1.75|0|0|0|0|0|0|0|0|0|0|130418524|94172600|0|231207000|142301699|0|0|3.689|0|
2025-07-04 07:23:53|pink_usa_0445|REMYY|0||202503|46|201312|202506|38.85|19.59|0|0|4.84|2.44|3.73|1.28|0.42|0.38|0|0|2.68|10.42|0|0|0|0|0|0|0|0|0|0|160482388|89941600|0|3357940500|2664336857|0|74045|5.135|0|
2025-07-04 07:23:55|pink_usa_0446|SDMHF|39|202503|202503|48|201306|202506|96.29|99.94|0|0|13.58|7.11|17.2|5.09|0.4|0.69|0|0|0.35|0.33|0|0|0|0|0|0|0|0|0|0|186017129|786853900|0|24120964300|22848251195|0|15163|234.85|0|
2025-07-04 07:23:58|pink_usa_0447|BICEY|4|201006|202412|36|201606|202506|14.67|11.42|0|0|1.58|1.1|1.83|1.36|0.06|0.15|0|0|4.39|5.67|0|0|0|0|0|0|0|0|0|0|382155927|477795400|0|2336129600|2533062650|0|137490|30.85|0|
2025-07-04 07:24:00|pink_usa_0448|GGRGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:24:01|pink_usa_0449|FRIIF|0||202412|46|201312|202506|27.53|6.73|0|0|4.81|1.1|2.76|0.55|0.09|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|24933763|36945400|0|54172200|79425808|0|0|12.88|0|
2025-07-04 07:24:04|pink_usa_0450|NVYTF|0||202412|6|202006|202112|4.99|3.07|0|0|2.86|1.52|2.39|0.63|0.26|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40215064|38222200|0|-225300|37996896|0|0|0.538|0|
2025-07-04 07:24:06|pink_usa_0451|FRACF|81|202503|202503|63|200909|202506|10.72|6.94|0|0|0.45|0.52|1.54|1.67|2.26|1.05|0|0|4.5|8.67|0|0|0|0|0|0|0|0|0|0|19689227|21835000|0|209706100|138870054|0|2936|1.408|0|
2025-07-04 07:24:09|pink_usa_0452|SDXAY|22|200612|202412|67|200806|202503|23.91|14.37|0|0|0.59|0.4|3.17|2.44|1.15|1.21|0|0|2.61|3.96|0|0|0|0|0|0|0|0|0|0|2015137040|1536233200|0|13674715400|0|0|0||0|
2025-07-04 07:24:13|pink_usa_0453|NPACY|0||202412|62|200912|202506|16.47|9.11|0|0|1.15|0.55|1.38|0.55|1.02|0.96|0|0|6.19|3.78|0|0|0|0|0|0|0|0|0|0|283666155|381332600|0|1362229600|632000500|0|4|1.25|0|
2025-07-04 07:24:15|pink_usa_0454|SDXOF|22|200612|202412|67|200806|202503|23.69|13.5|0|0|0.59|0.38|3.37|2.3|1.15|1.21|0|0|2.77|4.2|0|0|0|0|0|0|0|0|0|0|2015137040|1536233200|0|13058029200|0|0|0||0|
2025-07-04 07:24:18|pink_usa_0455|ALIZY|77|202503|202503|22|201912|202506|12.07|14.69|0|0|0.95|1.18|1.45|2.26|0.58|0.38|0|0|4.94|4.3|0|0|0|0|0|0|0|0|0|0|379411731540|35305604600|0|121718193600|152890379912|0|6768441|39.655|0|
2025-07-04 07:24:21|pink_usa_0456|DBOEY|65|202503|202503|62|200912|202506|20.07|27.27|0|0|5.72|7.51|3.72|4.79|0.69|0.84|0|0|2.94|1.43|0|0|0|0|0|0|0|0|0|0|168418814754|126633908800|0|-68252698000|56658874554|0|34991312|30.83|0|
2025-07-04 07:24:24|pink_usa_0457|MURGY|65|202503|202503|62|200912|202506|16.87|16.98|0|0|0.65|1.95|1.16|2.35|0.15|0.19|0|0|4.36|3.5|0|0|0|0|0|0|0|0|0|0|117655450529|5945238700|0|85445246500|83705884444|0|3473041|12.74|0|
2025-07-04 07:24:27|pink_usa_0458|CRZBY|65|202503|202503|58|201012|202506|181.73|14.32|0|0|1.03|2.9|0.37|1|2|1.59|0|0|2.75|2.29|0|0|0|0|0|0|0|0|0|0|64212685106|83370797600|0|-44071013400|37862449892|0|1407827|33.581|0|
2025-07-04 07:24:31|pink_usa_0459|VLKAF|69|202503|202503|66|200812|202506|14.11|5.3|0|0|0.36|0.15|0.85|0.26|1.28|0.99|0|0|3.4|6.69|0|0|0|0|0|0|0|0|0|0|51292588891|69995363400|0|198034865300|51204256994|0|82965|102.1439|0|
2025-07-04 07:24:34|pink_usa_0460|VWAGY|69|202503|202503|66|200812|202506|13.87|5.33|0|0|0.36|0.15|0.86|0.26|1.28|0.99|0|0|2.81|6.73|0|0|0|0|0|0|0|0|0|0|51292588891|69995363400|0|198278490500|50881468890|0|1696326|10.15|0|
2025-07-04 07:24:37|pink_usa_0461|VLKPF|69|202503|202503|66|200812|202506|12.27|5.39|0|0|0.31|0.15|0.72|0.27|1.28|0.99|0|0|3.9|6.63|0|0|0|0|0|0|0|0|0|0|51292588891|69995363400|0|198955243400|50765172440|0|33587|101.268|0|
2025-07-04 07:24:40|pink_usa_0462|VWAPY|69|202503|202503|66|200812|202506|12.23|5.25|0|0|0.31|0.15|0.71|0.26|1.28|0.99|0|0|5.21|6.9|0|0|0|0|0|0|0|0|0|0|51292588891|69995363400|0|197476418100|52285095618|0|643529|10.43|0|
2025-07-04 07:24:43|pink_usa_0463|HVRRY|65|202503|202503|62|200912|202506|12.51|15.41|0|0|8.31|15.33|1.62|2.85|0.33|0.39|0|0|3.19|2.51|0|0|0|0|0|0|0|0|0|0|36103927090|62123469100|0|-23875959300|38233348972|0|193054|52.84|0|
2025-07-04 07:24:47|pink_usa_0464|DMLRY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:24:47|pink_usa_0465|DDAIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:24:49|pink_usa_0466|BMWYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:24:50|pink_usa_0467|BAMXF|65|202503|202503|62|200912|202506|11.48|7.51|0|0|0.49|0.32|1.09|0.52|1.97|0.9|0|0|4.05|5.44|0|0|0|0|0|0|0|0|0|0|19505472397|23688956700|0|32086300100|55001499527|0|73266|88.39|0|
2025-07-04 07:24:53|pink_usa_0468|BYMOF|65|202503|202503|62|200912|202506|7.75|7.23|0|0|0.39|0.31|0.85|0.5|1.97|0.9|0|0|5.74|5.92|0|0|0|0|0|0|0|0|0|0|19505472397|23688956700|0|30059477100|50801249252|0|5288|81.64|0|
2025-07-04 07:24:56|pink_usa_0469|SIEGY|98|202503|202503|95|200109|202506|20.5|18.17|0|0|1.13|2.38|2.35|3.13|0.73|0.94|0|0|2.57|2.26|0|0|0|0|0|0|0|0|0|0|16789363351|25902321600|0|243448863600|202292174721|0|22267108|128.87|0|
2025-07-04 07:25:00|pink_usa_0470|SMAWF|98|202503|202503|67|200809|202506|19.81|18.88|0|0|1.19|2.38|2.22|3.14|0.73|0.94|0|0|3.37|2.11|0|0|0|0|0|0|0|0|0|0|16789363351|25902321600|0|234407792300|195932000046|0|944874|249.6365|0|
2025-07-04 07:25:03|pink_usa_0471|AUDVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:25:04|pink_usa_0472|DTEGY|113|202503|202503|110|199712|202506|64.13|14.1|0|0|1.17|1|2.19|2.48|1.71|1.72|0|0|4.71|2.91|0|0|0|0|0|0|0|0|0|0|8515974201|23433526800|0|304620131200|179306708087|0|14879027|36.59|0|
2025-07-04 07:25:08|pink_usa_0473|SAPGF|105|202503|202503|67|200809|202506|30.51|57.39|0|0|4.56|9.19|4.43|6.91|0.3|0.22|0|0|1.47|0.89|0|0|0|0|0|0|0|0|0|0|5796948390|14051890400|0|339338819200|340527475050|0|22063466|291.9|0|
2025-07-04 07:25:12|pink_usa_0474|BAYRY|97|202503|202503|87|200112|202309|30.17|32.24|0|0|1.3|0.61|2.12|0.86|0.78|1.24|0|0|3.11|0.4|0|0|0|0|0|0|0|0|0|0|5471559129|5827264700|0|24577511300|29629910102|0|4865020|7.54|0|
2025-07-04 07:25:16|pink_usa_0475|BAYZF|97|202503|202503|60|200809|202309|34.25|32.34|0|0|1.4|0.6|2.25|0.85|0.78|1.24|0|0|3.83|0.41|0|0|0|0|0|0|0|0|0|0|5471559129|5827264700|0|24214015200|29895165363|0|114473|30.43|0|
2025-07-04 07:25:20|pink_usa_0476|RWEOY|65|202503|202503|62|200912|202506|17.72|7.17|0|0|0.68|1.21|1.39|0.85|1.23|0.43|0|0|4.79|2.97|0|0|0|0|0|0|0|0|0|0|10524376568|9243098200|0|24100757600|29871469120|0|1447455|40.4|0|
2025-07-04 07:25:24|pink_usa_0477|DPSGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:25:25|pink_usa_0478|DPSTF|65|202503|202503|62|200912|202506|14.97|14.78|0|0|0.56|0.59|2.64|2.03|0.41|0.32|0|0|4.22|4.62|0|0|0|0|0|0|0|0|0|0|4265173697|7849057200|0|44926614100|52298363740|0|73186|45.35|0|
2025-07-04 07:25:28|pink_usa_0479|BFFAF|101|202503|202503|59|201009|202506|41.52|54.45|0|0|0.86|0.62|1.9|1.11|0.49|0.63|0|0|5.48|5.2|0|0|0|0|0|0|0|0|0|0|2774699613|2569451400|0|66613484300|43171298814|0|28709|48.37|0|
2025-07-04 07:25:31|pink_usa_0480|BASFY|101|202503|202503|98|200012|202506|31.49|55.5|0|0|0.84|0.63|1.79|1.08|0.49|0.63|0|0|4.29|5.13|0|0|0|0|0|0|0|0|0|0|2774699613|2569451400|0|65783437500|43840689236|0|1766906|12.28|0|
2025-07-04 07:25:35|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|33.75|25.17|0|0|4.42|0|3.69|0|0.32|0.77|0|0|0.38|0.2|0|0|0|0|0|0|0|0|0|0|1320806948|4200249900|0|-2246843800|0|0|0|0|0|
2025-07-04 07:25:38|pink_usa_0482|WCAGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:25:39|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0|0|0.26|0.37|1.16|1.35|1.51|5|0|0|4.09|4.02|0|0|0|0|0|0|0|0|0|0|5427966989|7932740000|0|15650360200|4687797909|0|526709|7.8425|0|
2025-07-04 07:25:42|pink_usa_0484|IFNNY|102|202503|202503|99|200009|202506|61.82|66.2|0|0|2.26|3.28|2.58|2.91|0.31|0.32|0|0|1.38|0.86|0|0|0|0|0|0|0|0|0|0|2638450089|1825890700|0|55054388800|55328077296|0|13570202|42.58|0|
2025-07-04 07:25:46|pink_usa_0485|FSNUY|65|202503|202503|54|201112|202506|18.28|61.25|0|0|0.87|1.18|1.9|1.33|1.3|0.63|0|0|1.91|2.26|0|0|0|0|0|0|0|0|0|0|1761726110|2738294900|0|39022191600|27891509858|0|466038|12.38|0|
2025-07-04 07:25:49|pink_usa_0486|ADDYY|65|202503|202503|62|200912|202506|52.35|37.6|0|0|1.52|1.58|4.87|6.69|0.38|0.45|0|0|1.38|0.96|0|0|0|0|0|0|0|0|0|0|2435835121|2283716300|0|42282017000|40016424292|0|4183293|112.06|0|
2025-07-04 07:25:52|pink_usa_0487|ADDDF|65|202503|202503|62|200912|202506|48.22|36.36|0|0|1.52|1.53|4.87|6.47|0.38|0.45|0|0|1.33|1|0|0|0|0|0|0|0|0|0|0|2435835121|2283716300|0|40917901900|40771686985|0|43044|228.35|0|
2025-07-04 07:25:55|pink_usa_0488|DLVHF|4|201706|202412|4|201906|202006|42.67|72.96|0|0|5.27|0.52|5.71|2.62|1.82|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1927202694|3963219000|0|8655458500|7064947240|0|255|24.05|0|
2025-07-04 07:25:57|pink_usa_0489|CTTAY|79|202503|202503|78|200512|202506|18.13|12.11|0|0|0.57|0.45|1.82|1.08|0.68|0.46|0|0|2.83|3.37|0|0|0|0|0|0|0|0|0|0|2420138017|1886501200|0|22604429400|16860504114|0|261963|8.43|0|
2025-07-04 07:26:01|pink_usa_0490|HLBZF|42|201912|202412|16|202106|202506|9.67|20.3|0|0|0.78|1.71|0.88|1.95|0.58|0.38|0|0|2.01|1.72|0|0|0|0|0|0|0|0|0|0|2009386341|3246890600|0|48024293100|42705627672|0|100634|239.34|0|
2025-07-04 07:26:04|pink_usa_0491|HDELY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:26:05|pink_usa_0492|TKAMY|66|202503|202503|35|201412|202309|30.36|15.21|0|0|0.2|0.18|2.58|0.62|0.9|0.09|0|0|1.49|1.47|0|0|0|0|0|0|0|0|0|0|5983344921|4857497000|0|3525995200|6606306400|0|780735|10.612|0|
2025-07-04 07:26:08|pink_usa_0493|KNRRY|31|202503|202503|26|201812|202506|23.82|34.62|0|0|1.86|1.88|6.2|4.69|1.26|1.26|0|0|3.14|2.01|0|0|0|0|0|0|0|0|0|0|1836453928|2538063900|0|17752588700|15907216000|0|126545|24.67|0|
2025-07-04 07:26:10|pink_usa_0494|ENAKF|109|202503|202503|67|200809|202506|17.64|10.14|0|0|0.37|0.55|2.81|2.39|0.35|-13.15|0|0|6.28|3.32|0|0|0|0|0|0|0|0|0|0|9101356843|5052316400|0|50532270900|45885649680|0|126103|17.56|0|
2025-07-04 07:26:13|pink_usa_0495|EONGY|109|202503|202503|106|199812|202506|14.98|9.64|0|0|0.55|0.53|2.43|2.35|0.35|-13.15|0|0|4.59|3.34|0|0|0|0|0|0|0|0|0|0|9101356843|5052316400|0|49643824400|48415109184|0|7867705|18.528|0|
2025-07-04 07:26:17|pink_usa_0496|COVTY|41|202503|202503|27|201603|202212|17.36|7.24|0|0|0.8|0.88|2.04|1.93|0.28|0.35|0|0|4.88|9.11|0|0|0|0|0|0|0|0|0|0|1093444023|853958400|0|12580382600|13413776675|0|77706|35.535|0|
2025-07-04 07:26:19|pink_usa_0497|CVVTF|41|202503|202503|24|201612|202212|14.05|7.32|0|0|0.74|0.77|1.8|1.69|0.28|0.35|0|0|5.73|8.93|0|0|0|0|0|0|0|0|0|0|1093444023|853958400|0|10872279300|11705673406|0|0|62.02|0|
2025-07-04 07:26:21|pink_usa_0498|TUIFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:26:22|pink_usa_0499|LNXSF|65|202503|202503|58|200912|202406|22.14|5.35|0|0|0.55|0.35|1.66|0.51|0.91|0.61|0|0|1.79|0.41|0|0|0|0|0|0|0|0|0|0|1001762779|668879900|0|1735260800|2499725385|0|25059|28.95|0|
2025-07-04 07:26:25|pink_usa_0500|FMCQF|113|202503|202503|67|200809|202506|18.76|25.2|0|0|1.23|0.81|1.98|1.09|0.71|0.48|0|0|2.04|2.82|0|0|0|0|0|0|0|0|0|0|689640050|1608523100|0|23904188500|16889608838|0|73260|57.5625|0|
2025-07-04 07:26:29|pink_usa_0501|BDRFY|28|201512|202412|34|201612|202506|33.4|28.94|0|0|3.01|2.68|3.96|3.18|0.02|0|0|0|0.9|0.9|0|0|0|0|0|0|0|0|0|0|2359146200|2604546700|0|25516690100|28069208285|0|2924021|25.15|0|
2025-07-04 07:26:31|pink_usa_0502|MKKGY|65|202503|202503|62|200912|202506|26.39|18.76|0|0|2.71|2.48|2.53|1.76|0.59|0.29|0|0|1.44|1.91|0|0|0|0|0|0|0|0|0|0|2969083453|1753374600|0|64610853200|55240703543|0|4297426|25.411|0|
2025-07-04 07:26:34|pink_usa_0503|MKGAF|65|202503|202503|62|200912|202506|26.55|18.85|0|0|2.69|2.5|2.53|1.77|0.59|0.29|0|0|1.52|1.9|0|0|0|0|0|0|0|0|0|0|2969083453|1753374600|0|64893461400|57151554955|0|287367|131.45|0|
2025-07-04 07:26:37|pink_usa_0504|HPGLY|53|202503|202503|31|201709|202506|49.57|9.6|0|0|1.24|1.23|1.81|1.19|0.66|0.14|0|0|13.82|6.23|0|0|0|0|0|0|0|0|0|0|3761357568|8361432200|0|20923290400|26188284700|0|38656|74.5|0|
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|47|202503|202503|39|201509|202506|174.1|28.45|0|0|1.81|0.7|5.87|2.78|0.19|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1744492298|2689157100|0|6347951900|8096347773|0|210403|15.618|0|
2025-07-04 07:26:42|pink_usa_0506|DWHHF|60|202412|202412|51|201103|202312|13.77|89.67|0|0|7.74|12.9|1.29|0.71|0.34|0.63|0|0|1.12|0.19|0|0|0|0|0|0|0|0|0|0|570143847|402284400|0|18234978100|9636748237|0|0|24.2779|0|
2025-07-04 07:26:45|pink_usa_0507|DTCWY|60|202412|202412|26|201706|202312|12.85|92.74|0|0|8.43|14.35|0.96|0.79|0.34|0.63|0|0|1.35|0.17|0|0|0|0|0|0|0|0|0|0|570143847|402284400|0|19315474900|10717245000|0|365|13.5|0|
2025-07-04 07:26:47|pink_usa_0508|PBSFY|60|202312|202312|45|201112|202303|45.59|1435.93|0|0|1.46|0.4|6.69|1.17|2.91|1.82|0|0|9.33|0.69|0|0|0|0|0|0|0|0|0|0|869160586|684242600|0|3829777700|1632242520|0|3603|1.8|0|
2025-07-04 07:26:50|pink_usa_0509|MAGOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:26:51|pink_usa_0510|LEGIF|54|202503|202503|49|201303|202506|22.6|33.42|0|0|6.92|5|1.18|0.74|1.05|1.3|0|0|3.71|3.7|0|0|0|0|0|0|0|0|0|0|368801533|516596100|0|5730895200|6109494188|0|38160|82.04|0|
2025-07-04 07:26:54|pink_usa_0511|VNNVF|39|202109|202109|20|201703|202203|10.57|4.47|0|0|6.69|5.32|0.94|0.65|1.28|1.11|0|0|4.39|3.74|0|0|0|0|0|0|0|0|0|0|1280905339|4789227100|0|17277933900|20673309219|0|13602|35.9375|0|
2025-07-04 07:26:56|pink_usa_0512|FPRUY|65|202503|202503|51|201209|202506|28.69|15.15|0|0|1.91|1.45|1.4|1.33|0.01|0|0|0|2.43|5.6|0|0|0|0|0|0|0|0|0|0|1705060761|3234543200|0|4029021800|6901633845|0|134|37.35|0|
2025-07-04 07:26:59|pink_usa_0513|MTTRY|65|202503|202503|49|201212|202503|52.86|21.73|0|0|0.12|0.07|2.15|2.26|2.16|4.04|0|0|57.87|10.61|0|0|0|0|0|0|0|0|0|0|3595898315|1007649200|0|3317371700|1551009182|0|153|0.6393|0|
2025-07-04 07:27:01|pink_usa_0514|DURYY|65|202503|202503|37|201603|202506|28.09|16.41|0|0|0.6|0.42|2.38|1.34|0.72|0.95|0|0|2.94|3.04|0|0|0|0|0|0|0|0|0|0|754927779|950039000|0|2148515500|1799254080|0|364|5.2|0|
2025-07-04 07:27:04|pink_usa_0515|VONOY|39|202109|202109|26|201509|202203|11.46|4.26|0|0|6.66|5.19|0.97|0.63|1.28|1.11|0|0|4.8|4.05|0|0|0|0|0|0|0|0|0|0|1280905339|4789227100|0|16750137100|20145512397|0|890545|17.51|0|
2025-07-04 07:27:07|pink_usa_0516|MPSYF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:27:08|pink_usa_0517|SMMNY|34|202503|202503|29|201803|202506|30.3|27.31|0|0|2.77|2.47|3.66|3.03|0.02|0.01|0|0|1.97|3.67|0|0|0|0|0|0|0|0|0|0|1530407052|3082475800|0|58329957000|61241424713|0|1668245|27.302|0|
2025-07-04 07:27:10|pink_usa_0518|BNTGY|65|202503|202503|50|201212|202506|18.59|16.65|0|0|0.67|0.54|2.62|1.85|0.66|0.58|0|0|2.62|3.61|0|0|0|0|0|0|0|0|0|0|634975184|818890900|0|8688000400|9468793220|0|228979|13.116|0|
2025-07-04 07:27:12|pink_usa_0519|RNMBY|65|202503|202503|51|201209|202506|30.91|109.36|0|0|1.16|9.19|3.02|19.99|0.52|0.52|0|0|1.75|0.46|0|0|0|0|0|0|0|0|0|0|663500805|1172163400|0|96057800500|96729927410|0|38875373|433.54|0|
2025-07-04 07:27:15|pink_usa_0520|POAHY|25|202500|202500|20|201909|202409|6.25|9.68|0|0|4.59|2.81|0.53|0.33|0.06|0.22|0|0|4.4|12.35|0|0|0|0|0|0|0|0|0|0|2444325807|2479618000|0|9678507000|12127500000|0|747686|3.96|0|
2025-07-04 07:27:18|pink_usa_0521|KUKAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:27:19|pink_usa_0522|STWRY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:27:20|pink_usa_0523|SWDAF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:27:21|pink_usa_0524|BFLBY|65|202503|202503|62|200912|202506|17.91|16.73|0|0|0.33|0.6|1.25|2.32|0.48|0.28|0|0|6.18|3.03|0|0|0|0|0|0|0|0|0|0|722981516|576557200|0|3186267700|3348617160|0|2587|17.85|0|
2025-07-04 07:27:24|pink_usa_0525|PUMSY|65|202503|202503|30|201712|202506|53.11|18.52|0|0|1.49|0.39|4.35|1.29|0.08|0.48|0|0|1.36|2.79|0|0|0|0|0|0|0|0|0|0|470556153|307273500|0|4983450900|3690845368|0|283019|2.48|0|
2025-07-04 07:27:26|pink_usa_0526|PMMAF|65|202503|202503|62|200912|202506|77.84|17.97|0|0|1.27|0.39|3.19|1.27|0.08|0.48|0|0|0.91|2.81|0|0|0|0|0|0|0|0|0|0|470556153|307273500|0|4868855800|3583691552|0|4413|24.08|0|
2025-07-04 07:27:29|pink_usa_0527|AIAGY|66|202503|202503|23|201909|202506|11.47|5.05|0|0|0.2|0.19|0.89|0.69|0.26|0.12|0|0|2.08|1.91|0|0|0|0|0|0|0|0|0|0|484906583|530341700|0|3850341600|3752931938|0|321|42.98|0|
2025-07-04 07:27:32|pink_usa_0528|SYIEY|32|201612|202412|30|201712|202506|42.12|29.84|0|0|3.51|2.85|4.44|3.79|0.81|0.59|0|0|1.49|1.24|0|0|0|0|0|0|0|0|0|0|335687142|738276100|0|17448033700|15699196656|0|2070080|28.08|0|
2025-07-04 07:27:35|pink_usa_0529|MTUAY|30|201606|202412|30|201712|202506|37.34|35.21|0|0|2.41|3.01|3.81|6.88|0.38|0.64|0|0|1.61|0.56|0|0|0|0|0|0|0|0|0|0|495358463|2710684900|0|23699778100|24077505015|0|2319707|223.83|0|
2025-07-04 07:27:38|pink_usa_0530|CMPVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:27:39|pink_usa_0531|RKAGY|65|202503|202503|31|201709|202506|90.74|23.75|0|0|0.86|0.58|1.01|0.73|0.22|0.11|0|0|1.29|0.75|0|0|0|0|0|0|0|0|0|0|562246179|670400600|0|386476500|1024158285|0|26|7.65|0|
2025-07-04 07:27:48|pink_usa_0532|KIGRY|61|202503|202503|36|201606|202506|22.91|30.31|0|0|0.77|0.55|1.82|1.02|-2.8|0.27|0|0|1.74|1.83|0|0|0|0|0|0|0|0|0|0|446178005|914460600|0|5829424500|6724078462|0|1242093|12.82|0|
2025-07-04 07:27:51|pink_usa_0533|ESPGY|0||202412|50|201006|202212|117.69|8.76|0|0|0.98|8.51|1.04|1.55|0.11|0.62|0|0|3.81|0.65|0|0|0|0|0|0|0|0|0|0|494570017|10175800|0|39251700|28593100|0|1682|0.0202|0|
2025-07-04 07:27:54|pink_usa_0534|AIXXF|81|202503|202503|64|200906|202506|34.1|18.62|0|0|4.61|3.05|3.16|2.16|0.04|0.04|0|0|1.75|0.95|0|0|0|0|0|0|0|0|0|0|257567350|100958700|0|1887888700|2123865315|0|82294|18.85|0|
2025-07-04 07:27:57|pink_usa_0535|EVOTF|68|202503|202503|26|201603|202209|85.36|159.96|0|0|6.2|1.74|5.06|1.49|0.27|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271783943|409891400|0|1126261300|1470214938|0|0|8.2706|0|
2025-07-04 07:28:01|pink_usa_0536|EVTCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:28:02|pink_usa_0537|KPLUY|65|202503|202503|60|200912|202412|33.85|72.1|0|0|1.13|0.86|1.28|0.5|0.48|0.08|0|0|2.97|0.9|0|0|0|0|0|0|0|0|0|0|861036131|664550600|0|2674728900|3334842000|0|228823|9.31|0|
2025-07-04 07:28:05|pink_usa_0538|DGWPF|65|202503|202503|41|201503|202506|18.69|8.68|0|0|0.34|0.29|0.85|0.65|0.39|0.18|0|0|0.99|3.88|0|0|0|0|0|0|0|0|0|0|335251329|315119300|0|1047737300|1069320000|0|190|57|0|
2025-07-04 07:28:07|pink_usa_0539|HHULY|66|202503|202503|58|201012|202506|22.53|26.38|0|0|1.07|0.66|2.23|1.4|0.63|1.1|0|0|3.77|0.48|0|0|0|0|0|0|0|0|0|0|222195838|279838600|0|940039100|1152361974|0|105|7.66|0|
2025-07-04 07:28:10|pink_usa_0540|KRNTY|65|202503|202503|27|201809|202506|33.21|16.62|0|0|0.68|0.87|1.85|2.38|0.05|0|0|0|1.92|1.83|0|0|0|0|0|0|0|0|0|0|280743495|640739400|0|4479824100|5118074100|0|6375|81|0|
2025-07-04 07:28:13|pink_usa_0541|SMTGF|65|202503|202503|60|200912|202412|58.05|5.84|0|0|1.26|0.54|2.62|1.44|0.1|0.09|0|0|1.28|2.27|0|0|0|0|0|0|0|0|0|0|389377087|318591400|0|548908600|867500000|0|533|25|0|
2025-07-04 07:28:16|pink_usa_0542|WKRCF|65|202503|202503|58|201012|202506|18.82|33.16|0|0|0.79|0.8|1.03|1.11|0.18|0.09|0|0|3.75|2.48|0|0|0|0|0|0|0|0|0|0|89463227|76629000|0|1872278400|1799004685|0|3394|26.45|0|
2025-07-04 07:28:19|pink_usa_0543|BOSSY|65|202503|202503|50|201212|202506|20.38|13.9|0|0|1.57|0.68|5.1|1.97|0.38|0.2|0|0|3.65|3.39|0|0|0|0|0|0|0|0|0|0|179215382|115809300|0|3024426000|3140235280|0|2061|9.1|0|
2025-07-04 07:28:22|pink_usa_0544|RSTAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:28:23|pink_usa_0545|UDIRF|66|202503|202503|46|201303|202409|28.69|149.12|0|0|1.49|0.7|4.61|0.91|0.97|0.62|0|0|1.88|7.78|0|0|0|0|0|0|0|0|0|0|144835813|199979900|0|8593288100|4723643409|0|2050|27.33|0|
2025-07-04 07:28:26|pink_usa_0546|FUPBY|65|202503|202503|46|201312|202506|21.44|21.57|0|0|2.15|1.82|4.03|3.3|0.03|0.03|0|0|2.49|2.43|0|0|0|0|0|0|0|0|0|0|159453860|215383700|0|6783263300|6995400000|0|65970|13.35|0|
2025-07-04 07:28:29|pink_usa_0547|FUPEF|65|202503|202503|62|200912|202506|24.22|13.31|0|0|2.54|1.13|4.57|2.04|0.03|0.03|0|0|2.71|3.98|0|0|0|0|0|0|0|0|0|0|159453860|215383700|0|4105623300|4317760000|0|0|32.96|0|
2025-07-04 07:28:32|pink_usa_0548|ADVOF|58|202406|202406|59|201003|202412|35|107.84|0|0|0.9|1.56|1.85|2.66|0.24|0.23|0|0|2.92|2.92|0|0|0|0|0|0|0|0|0|0|80923746|41838400|0|1135992200|1085336325|0|0|20.85|0|
2025-07-04 07:28:34|pink_usa_0549|CZMWY|66|202503|202503|60|201006|202506|37.67|34.22|0|0|3.69|2.46|4.18|2.54|0.01|0.03|0|0|1.37|0.98|0|0|0|0|0|0|0|0|0|0|118877133|55687000|0|5672162500|5583927819|0|79891|63.79|0|
2025-07-04 07:28:37|pink_usa_0550|LPKFF|65|202503|202503|54|201103|202409|49.31|94.9|0|0|2.28|1.7|3.19|2.37|0.22|0.07|0|0|2|0.83|0|0|0|0|0|0|0|0|0|0|10222387|3828200|0|220621000|224449181|0|0|9.1625|0|
2025-07-04 07:28:40|pink_usa_0551|NBGIF|105|202503|202503|46|201312|202506|22.44|9.99|0|0|1.36|4.38|0.61|1.25|0.32|0.42|0|0|4.96|7.01|0|0|0|0|0|0|0|0|0|0|10342104786|9295050000|0|6574818100|11853341500|0|48367|13|0|
2025-07-04 07:28:43|pink_usa_0552|EGFEY|65|202503|202503|62|200912|202506|11.89|7.46|0|0|1.14|3.45|0.51|1.18|1.47|1.15|0|0|4.81|6.84|0|0|0|0|0|0|0|0|0|0|7844400052|17731812400|0|5468870500|11794007055|0|166574|1.605|0|
2025-07-04 07:28:46|pink_usa_0553|BPIRY|65|202503|202503|49|201303|202506|68.02|7.08|0|0|1.44|2.71|0.46|0.91|0.24|0.52|0|0|1.98|5.96|0|0|0|0|0|0|0|0|0|0|6525575006|7895597400|0|5322223400|8351665030|0|850231|6.695|0|
2025-07-04 07:28:49|pink_usa_0554|ALBKY|61|202503|202503|58|201012|202506|36.61|12.04|0|0|1.46|3.3|0.49|0.87|0.83|0.41|0|0|4.29|1.87|0|0|0|0|0|0|0|0|0|0|6138548934|3848765500|0|7745171700|7855569355|0|138513|0.85|0|
2025-07-04 07:28:52|pink_usa_0555|HLTOY|92|202503|202503|104|199906|202506|25.54|13.03|0|0|1.47|2.06|2.64|3.38|1.59|0.4|0|0|4.02|4.07|0|0|0|0|0|0|0|0|0|0|1242695749|601883700|0|7945800000|7806985100|0|26708|9.65|0|
2025-07-04 07:28:56|pink_usa_0556|MOHCY|65|202503|202503|24|201906|202506|16|15.7|0|0|0.18|0.23|1.2|0.94|1.67|1.02|0|0|7.34|6.95|0|0|0|0|0|0|0|0|0|0|663444430|1169140400|0|4917559100|2894855385|0|111|13.35|0|
2025-07-04 07:28:58|pink_usa_0557|GRKZF|65|202503|202503|61|201003|202506|14.2|15.03|0|0|3.34|4.66|4.7|10.44|0.77|0.93|0|0|10.31|8.27|0|0|0|0|0|0|0|0|0|0|528943548|708260500|0|7901078700|7944860543|0|778|22.155|0|
2025-07-04 07:29:02|pink_usa_0558|GOFPY|65|202503|202503|62|200912|202506|13.66|14.97|0|0|3.2|4.64|4.69|10.4|0.77|0.93|0|0|9.6|8.18|0|0|0|0|0|0|0|0|0|0|528943548|708260500|0|8030176000|7636820136|0|123853|10.648|0|
2025-07-04 07:29:05|pink_usa_0559|JUMSY|29|201512|202412|32|201706|202506|13.06|12.73|0|0|2.9|3.54|1.96|2.98|0.12|0|0|0|3.81|3.39|0|0|0|0|0|0|0|0|0|0|418509866|462862100|0|3897982100|4360716590|0|313|32.05|0|
2025-07-04 07:29:07|pink_usa_0560|AGZNF|27|201512|202412|34|201612|202506|9.52|9.55|0|0|0.6|0.7|2.77|2.53|1.63|0.47|0|0|7.38|6.12|0|0|0|0|0|0|0|0|0|0|393377633|768814200|0|790359300|1317195650|0|98|14.75|0|
2025-07-04 07:29:10|pink_usa_0561|TREAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:29:11|pink_usa_0562|HEHSF|65|202503|202503|54|201112|202506|46.28|19.12|0|0|7.53|6.43|2.16|3.04|0|0|0|0|2.71|5.19|0|0|0|0|0|0|0|0|0|0|124041398|83741000|0|303854000|387595000|0|151|6.7|0|
2025-07-04 07:29:14|pink_usa_0563|AAGIY|0||202409|56|201103|202503|21.39|11.66|0|0|3.23|3.74|2.29|1.86|0.13|0.33|0|0|1.48|2.97|0|0|0|0|0|0|0|0|0|0|92326964286|106390000000|0|-17440569300|0|0|0||0|
2025-07-04 07:29:17|pink_usa_0564|AAIGF|0||202409|58|201009|202503|20.95|11.84|0|0|3.15|3.64|2.26|1.83|0.13|0.33|0|0|1.56|3.01|0|0|0|0|0|0|0|0|0|0|92326964286|106390000000|0|-18595714800|0|0|0||0|
2025-07-04 07:29:20|pink_usa_0565|CHLKF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:29:21|pink_usa_0566|CTRYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:29:22|pink_usa_0567|CEOHF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:29:23|pink_usa_0568|HSNGY|0||202412|62|200912|202506|14.67|12.51|0|0|6.53|5.32|2.05|1.29|0.13|0.22|0|0|4.38|5.9|0|0|0|0|0|0|0|0|0|0|16393437281|11912421500|0|21161501500|28177544475|0|80857|14.97|0|
2025-07-04 07:29:26|pink_usa_0569|SIOPF|0||202412|52|200812|202112|8.61|1.22|0|0|0.93|0.05|0.88|0.1|0.86|-11.64|0|0|7.88|50.89|0|0|0|0|0|0|0|0|0|0|3761994894|1555155800|0|36813124100|416632689|0|0|0.11|0|
2025-07-04 07:29:29|pink_usa_0570|XIACY|28|202503|202503|24|201906|202506|36.64|55.33|0|0|1.62|3.99|3.27|5.73|0.14|0.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9927467058|18256144600|0|190704023500|204640403016|0|16519822|39.48|0|
2025-07-04 07:29:31|pink_usa_0571|CHKGF|0||202412|40|201506|202506|8.52|8.89|0|0|3.44|2.66|0.6|0.3|0.19|0.13|0|0|3.84|5.02|0|0|0|0|0|0|0|0|0|0|6630634948|4645975800|0|18229121900|15492818578|0|550|4.4268|0|
2025-07-04 07:29:33|pink_usa_0572|AGPYY|0||202412|46|201106|202212|5.59|1.91|0|0|0.51|0.04|0.56|0.07|1.28|1.91|0|0|10.05|44.12|0|0|0|0|0|0|0|0|0|0|2422664410|911230600|0|8029142200|237164350|0|0|2.35|0|
2025-07-04 07:29:36|pink_usa_0573|CCOHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:29:37|pink_usa_0574|NWSGY|0||202412|38|201512|202506|20.41|12.54|0|0|1.38|1.16|0.8|0.7|0.41|0.85|0|0|10.92|13.35|0|0|0|0|0|0|0|0|0|0|1979455917|3667498700|0|4469557600|3665744180|0|591|9.17|0|
2025-07-04 07:29:39|pink_usa_0575|GULRY|0||202412|60|201006|202506|7.86|5.2|0|0|2.06|0.9|0.51|0.33|0.7|0.55|0|0|3.5|5.26|0|0|0|0|0|0|0|0|0|0|3454983390|3133873800|0|6238711100|2647958879|0|1476|16.0945|0|
2025-07-04 07:29:42|pink_usa_0576|SBMFF|44|202106|202412|62|200912|202506|30.51|26.05|0|0|16.15|3.16|5.83|2.83|0.32|0.3|0|0|1.22|1.29|0|0|0|0|0|0|0|0|0|0|1166091663|2029816700|0|13159464000|11401840662|0|908|0.6372|0|
2025-07-04 07:29:45|pink_usa_0577|SBHMY|44|202106|202412|31|201709|202506|59.58|17.83|0|0|19.17|2.16|3.96|1.94|0.32|0.3|0|0|1.65|1.89|0|0|0|0|0|0|0|0|0|0|1166091663|2029816700|0|9247909400|8481594840|0|0|9.48|0|
2025-07-04 07:29:47|pink_usa_0578|WARFY|0||202412|58|200912|202406|11.77|72.52|0|0|4.29|5.91|0.56|0.52|0.26|0.12|0|0|2.95|1.71|0|0|0|0|0|0|0|0|0|0|2541536294|426354500|0|11654157400|9183362337|0|6741|6.01|0|
2025-07-04 07:29:50|pink_usa_0579|MTRJF|0||202412|61|201003|202506|18.09|9.66|0|0|4.9|2.55|1.34|0.82|0.22|0.41|0|0|3.06|5.32|0|0|0|0|0|0|0|0|0|0|2503942842|3591939900|0|25920211100|19577705175|0|551|3.15|0|
2025-07-04 07:29:53|pink_usa_0580|MTCPY|0||202412|33|201703|202506|22.23|10.84|0|0|4.75|2.86|1.38|0.92|0.22|0.41|0|0|3.58|4.73|0|0|0|0|0|0|0|0|0|0|2503942842|3591939900|0|28302682800|21960176880|0|1140|10.6|0|
2025-07-04 07:29:55|pink_usa_0581|CKISY|0||202412|47|201309|202506|13.45|15.57|0|0|22.79|25.3|1.22|0.96|0.2|0.15|0|0|4.63|5.11|0|0|0|0|0|0|0|0|0|0|1151959939|1043988800|0|17648071300|16203618341|0|2005|32.155|0|
2025-07-04 07:29:58|pink_usa_0582|SCHYY|12|201412|202412|60|201006|202506|32.73|15.58|0|0|6.34|2.3|16.4|15.79|-78.07|7.77|0|0|5.31|1.51|0|0|0|0|0|0|0|0|0|0|1479927355|1970000000|0|22319880600|16283880560|0|511552|20.12|0|
2025-07-04 07:30:01|pink_usa_0583|ALEDY|0||202412|11|202003|202212|3.41|2.4|0|0|1.31|0.85|0.23|0.13|0.57|0.48|0|0|4.7|4.71|0|0|0|0|0|0|0|0|0|0|1024441121|2058596600|0|4243308300|702737000|0|0|5|0|
2025-07-04 07:30:04|pink_usa_0584|BJWTF|0||202412|57|201103|202506|16.07|14.3|0|0|2.6|0.92|1.64|0.64|1.7|2.13|0|0|4.28|6.62|0|0|0|0|0|0|0|0|0|0|1025562159|1234084900|0|15040131200|3115733901|0|34|0.3107|0|
2025-07-04 07:30:07|pink_usa_0585|LFSYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:30:08|pink_usa_0586|MDEVF|0||202412|36|201106|202006|44.19|33.78|0|0|40.45|0.16|6.88|105.83|56.81|1321.31|0|0|0.6|0.37|0|0|0|0|0|0|0|0|0|0|997733745|1163027100|0|8331267300|738430112|0|73|0.4879|0|
2025-07-04 07:30:11|pink_usa_0587|CSPKF|5|202503|202503|6|202312|202506|7.11|6.26|0|0|1.38|1.22|0.7|0.33|0.56|0.56|0|0|4.31|6.44|0|0|0|0|0|0|0|0|0|0|904630909|1158150000|0|5258189200|1979239156|0|35|0.5262|0|
2025-07-04 07:30:14|pink_usa_0588|CLPHY|0||202412|67|200809|202506|24.12|14.09|0|0|2.1|1.82|1.77|1.58|0.55|0.63|0|0|4.02|4.8|0|0|0|0|0|0|0|0|0|0|732645877|641206200|0|29766930400|21234817293|0|488963|8.405|0|
2025-07-04 07:30:17|pink_usa_0589|LKREF|0|||-173|202603|198200|0|0|0|0|0|0|0.93|0.55|0|0|0|0|4.35|6.37|0|0|0|0|0|0|0|0|0|0|372119946|272362000|0|18620400400|11201599365|0|17642|5.115|0|
2025-07-04 07:30:20|pink_usa_0590|GGPXF|0||202412|48|201306|202506|8.09|11.29|0|0|52.67|28.49|0.4|0.34|0.06|0.01|0|0|4.46|1.29|0|0|0|0|0|0|0|0|0|0|625631241|816939000|0|-280281200|536468779|0|40|1.19|0|
2025-07-04 07:30:22|pink_usa_0591|HNGKY|0||202412|54|200912|202306|12.18|44.26|0|0|7.65|6.02|0.48|0.4|0.17|0.21|0|0|3.57|4.21|0|0|0|0|0|0|0|0|0|0|1359596774|1063900000|0|17191195900|12061395852|0|87408|27.33|0|
2025-07-04 07:30:26|pink_usa_0592|HKHGF|0||202412|54|200912|202306|11.87|43.49|0|0|7.54|6.03|0.47|0.4|0.17|0.21|0|0|3.66|4.2|0|0|0|0|0|0|0|0|0|0|1359596774|1063900000|0|17200021200|12577744260|0|26667|5.7|0|
2025-07-04 07:30:29|pink_usa_0593|LNNGY|0||202412|59|201009|202506|61.55|12.87|0|0|2.82|1.35|4.69|1.5|0.38|0.04|0|0|2.04|3.92|0|0|0|0|0|0|0|0|0|0|678870458|2159272900|0|3207485600|5366758480|0|497152|52.1|0|
2025-07-04 07:30:32|pink_usa_0594|NDGPY|0||202412|53|201203|202506|11.65|14.93|0|0|0.66|0.22|0.85|0.29|1.1|1.4|0|0|3.5|2.61|0|0|0|0|0|0|0|0|0|0|1117065473|1624730000|0|9748597200|1947271300|0|564|8.3|0|
2025-07-04 07:30:34|pink_usa_0595|CWAFF|0||202503|61|201003|202506|9.67|8.95|0|0|1.46|0.83|1.17|0.73|1.52|1.91|0|0|3.3|4.75|0|0|0|0|0|0|0|0|0|0|447714974|614136800|0|4974957700|1232885252|0|5|0.7579|0|
2025-07-04 07:30:37|pink_usa_0596|HUTCY|0||202412|25|201903|202506|347.98|615.12|0|0|1.14|0.75|0.53|0.38|0.26|0.25|0|0|9.47|9.96|0|0|0|0|0|0|0|0|0|0|360766045|473884600|0|-11251400|462633264|0|21|1.44|0|
2025-07-04 07:30:40|pink_usa_0597|HTCTF|0||202412|63|200909|202506|96.99|769.23|0|0|1.15|0.94|0.89|0.47|0.26|0.25|0|0|4.83|7.99|0|0|0|0|0|0|0|0|0|0|360766045|473884600|0|104406900|578291544|0|0|0.12|0|
2025-07-04 07:30:42|pink_usa_0598|PCCWY|4|200606|202412|74|200412|202306|27.01|195.56|0|0|0.98|1.08|14.89|5.38|3.21|6.93|0|0|10.61|7.28|0|0|0|0|0|0|0|0|0|0|816040261|332711100|0|11909014000|5186512210|0|18810|6.7|0|
2025-07-04 07:30:46|pink_usa_0599|PCWLF|4|200606|202412|59|200809|202306|25.4|192.97|0|0|0.88|1.07|3.49|5.34|3.21|6.93|0|0|6.95|7.36|0|0|0|0|0|0|0|0|0|0|816040261|332711100|0|11803813200|5149355374|0|2380|0.6652|0|
2025-07-04 07:30:49|pink_usa_0600|CRPJY|0||202412|61|201003|202506|13.43|6.8|0|0|1.07|0.94|1.11|0.93|1.47|1.73|0|0|4.44|5.76|0|0|0|0|0|0|0|0|0|0|876825965|751505400|0|38256234600|12581113783|0|289|36.4525|0|
2025-07-04 07:30:52|pink_usa_0601|KGBLY|9|201201.6417910447761|202409|23|201909|202506|15.01|11.24|0|0|1.32|0.8|1.63|0.97|0.32|0.21|0|0|7.75|8.78|0|0|0|0|0|0|0|0|0|0|399834106|266138300|0|2070368400|1910700480|0|0|15.3101|0|
2025-07-04 07:30:54|pink_usa_0602|ASMVY|25|202503|202312|36|201506|202406|22.16|62.97|0|0|2.09|3.07|2.79|1.51|0.21|0.16|0|0|2.97|0.76|0|0|0|0|0|0|0|0|0|0|390275456|657246400|0|2653995600|2952554637|0|284380|21.27|0|
2025-07-04 07:30:57|pink_usa_0603|PCFBY|12|202306|202412|63|200909|202506|69.96|10.87|0|0|0.7|0.56|0.86|0.75|0.6|0.14|0|0|6.94|4.38|0|0|0|0|0|0|0|0|0|0|460822394|282037000|0|1345650200|1365369219|0|19413|5.37|0|
2025-07-04 07:30:59|pink_usa_0604|MAWHY|2|200903|202503|60|201006|202506|13.34|7.51|0|0|1.98|0.92|3.22|1.22|0.28|0.33|0|0|3.88|7.5|0|0|0|0|0|0|0|0|0|0|286328458|524488700|0|2125480800|1987518050|0|724|10.25|0|
2025-07-04 07:31:03|pink_usa_0605|NGCRY|0||202412|52|201206|202506|57.35|18.51|0|0|4.78|3.84|2.19|0.94|0.24|0.03|0|0|5.34|1.15|0|0|0|0|0|0|0|0|0|0|174608061|120395000|0|1980030200|2030425161|0|770|27.5437|0|
2025-07-04 07:31:05|pink_usa_0606|VPGLF|10|201312|202412|62|200912|202506|39.88|91.86|0|0|8.13|5.96|3.01|0.78|0.02|0.02|0|0|2.45|0.66|0|0|0|0|0|0|0|0|0|0|228394942|148574600|0|217668600|356756424|0|0|0.1953|0|
2025-07-04 07:31:08|pink_usa_0607|VTKLY|0||202503|57|201103|202506|13.46|11.79|0|0|1.27|0.85|4.5|2.86|0.36|0.16|0|0|7.48|8.9|0|0|0|0|0|0|0|0|0|0|202829032|335600000|0|1509801300|1845401310|0|31390|7.3|0|
2025-07-04 07:31:11|pink_usa_0608|CREQF|12|201312|202412|52|200912|202212|45.14|48.58|0|0|1.55|3.14|0.62|1.26|0.04|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|178722306|124422500|0|184460500|311714719|0|14293|0.1304|0|
2025-07-04 07:31:15|pink_usa_0609|HKSHY|0||202412|42|201312|202406|22.05|64.78|0|0|2.68|0.75|0.37|0.22|0.22|0.38|0|0|1.49|1.09|0|0|0|0|0|0|0|0|0|0|197185682|115283200|0|2616121000|1000997470|0|0|12.01|0|
2025-07-04 07:31:17|pink_usa_0610|SIHBY|1|202503||-173|202603|198200|0|0|0|0|0|0|1.47|0.93|0.96|0.96|0|0|9.18|10.78|0|0|0|0|0|0|0|0|0|0|205708877|180100200|0|1468970800|597847860|0|43|1.94|0|
2025-07-04 07:31:20|pink_usa_0611|SBKFF|62|202503|202503|9|202303|202506|8.73|9.59|0|0|1.9|2.13|1.44|1.54|1.43|1.27|0|0|1.78|1.87|0|0|0|0|0|0|0|0|0|0|36731212396|72583477500|0|89729942800|87940974325|0|8740|98.5375|0|
2025-07-04 07:31:22|pink_usa_0612|LTOUF|50|202503|202503|47|201309|202506|26.71|28.74|0|0|1.56|1.7|3.53|4.46|1.8|1.33|0|0|1.4|1.97|0|0|0|0|0|0|0|0|0|0|4444028118|7100414300|0|61006696900|50882111400|0|370|37|0|
2025-07-04 07:31:25|pink_usa_0613|MAHMF|47|202503|202503|48|201306|202506|25.36|24.05|0|0|1.21|1.99|2.93|4.36|1.62|1.57|0|0|1.12|0.77|0|0|0|0|0|0|0|0|0|0|2769282769|4895310500|0|49945591600|39260431133|0|264|32.7305|0|
2025-07-04 07:31:28|pink_usa_0614|PPERY|48|202212|202212|40|201306|202306|13.1|11.7|0|0|3.64|3.36|2.05|1.95|0.35|0.47|0|0|4.17|8.99|0|0|0|0|0|0|0|0|0|0|11131397116|17782310500|0|19125971800|28886666254|0|1057302|12.38|0|
2025-07-04 07:31:31|pink_usa_0615|BKRKY|42|202012|202012|40|201106|202106|12.6|25.83|0|0|4.48|3.85|2.84|2.09|0.3|0.36|0|0|4.44|8.98|0|0|0|0|0|0|0|0|0|0|10223724661|11384416600|0|21384684400|28123873382|0|1489180|11.47|0|
2025-07-04 07:31:33|pink_usa_0616|PBCRY|55|202503|202503|52|201206|202506|22.42|18.83|0|0|9.18|9.41|4.24|4.46|0.03|0.01|0|0|1.61|3.37|0|0|0|0|0|0|0|0|0|0|8005203855|7074691100|0|59080120900|66025487450|0|960611|13.39|0|
2025-07-04 07:31:36|pink_usa_0617|PTAIY|59|202503|202503|55|201109|202506|13.12|5.29|0|0|1.23|0.53|2.39|0.83|0.6|0.46|0|0|4.48|9.19|0|0|0|0|0|0|0|0|0|0|2606817259|3460320000|0|17347150200|11052010242|0|180886|5.46|0|
2025-07-04 07:31:39|pink_usa_0618|TLKMF|117|202503|202503|67|200809|202506|39.9|11.16|0|0|6.48|1.75|9.35|1.69|0.55|0.31|0|0|5.05|7.9|0|0|0|0|0|0|0|0|0|0|1219143024|2142480000|0|16954290700|17831198988|0|13|0.18|0|
2025-07-04 07:31:43|pink_usa_0619|PIFMY|65|202503|202503|62|200912|202506|13.42|7.72|0|0|0.84|0.59|15.17|1.06|1.02|1.1|0|0|4.17|3.34|0|0|0|0|0|0|0|0|0|0|1418294660|3125200400|0|8332984200|4293241486|0|32268|24.4478|0|
2025-07-04 07:31:45|pink_usa_0620|ADOOY|55|202503|202503|52|201206|202506|10.53|3.14|0|0|1.34|1.72|1.08|0.69|0.47|0.11|0|0|7.34|15.24|0|0|0|0|0|0|0|0|0|0|1485035925|1655059000|0|2668617600|3281506800|0|6829|5.5|0|
2025-07-04 07:31:49|pink_usa_0621|PUTKY|59|202503|202503|56|201106|202506|11.87|4.12|0|0|1.26|0.55|19.23|0.8|0.13|0.19|0|0|5.82|10.36|0|0|0|0|0|0|0|0|0|0|1255425767|1671163600|0|4469048900|4754547743|0|384619|26.1828|0|
2025-07-04 07:31:51|pink_usa_0622|BSPDY|55|202503|202503|15|202109|202506|12.75|8.25|0|0|2.29|2.11|0.68|0.67|0.38|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|616619872|600066800|0|2305667300|1673072000|0|0|16|0|
2025-07-04 07:31:54|pink_usa_0623|PTPIF|53|202503|202503|34|201312|202206|142.27|326.86|0|0|6.24|22.49|7.41|17.49|0.51|0.98|0|0|1.49|0.07|0|0|0|0|0|0|0|0|0|0|790760923|2101902000|0|46465414000|45562577998|0|0|0.5267|0|
2025-07-04 07:31:57|pink_usa_0624|GGNPF|61|202503|202503|39|201509|202506|14.83|36.77|0|0|0.93|0.19|1.91|0.3|0.24|0.14|0|0|6.13|6.98|0|0|0|0|0|0|0|0|0|0|210864464|221711300|0|1420330600|1111160820|0|0|0.5775|0|
2025-07-04 07:31:59|pink_usa_0625|GDNGY|61|202503|202503|23|201909|202506|12.56|35.66|0|0|0.48|0.18|1.01|0.29|0.24|0.14|0|0|8.18|7.1|0|0|0|0|0|0|0|0|0|0|210864464|221711300|0|1386659000|1077489280|0|5103|2.24|0|
2025-07-04 07:32:02|pink_usa_0626|PITPY|55|202503|202503|51|201209|202506|22.07|8.32|0|0|3.43|0.9|2.68|0.76|0.09|0.09|0|0|5.16|5.13|0|0|0|0|0|0|0|0|0|0|571287313|251713200|0|891703900|1023417057|0|0|3.055|0|
2025-07-04 07:32:04|pink_usa_0627|PTXKY|59|202503|202503|52|201206|202506|37.49|18.91|0|0|1.28|0.91|1.8|1.79|0.89|0.52|0|0|1.87|5.4|0|0|0|0|0|0|0|0|0|0|179800623|87824200|0|3419456000|1954255329|0|29407|2.99|0|
2025-07-04 07:32:07|pink_usa_0628|PTKFY|57|202503|202503|52|201206|202506|28.59|19.1|0|0|3.29|1.94|5.57|2.8|0.04|0.02|0|0|1.87|2.55|0|0|0|0|0|0|0|0|0|0|240788474|281311300|0|3807798400|3949478618|0|637|17.305|0|
2025-07-04 07:32:10|pink_usa_0629|PTNDY|60|202312|202312|55|201009|202406|135.51|10.76|0|0|2.89|1.69|1.46|0.81|0.09|0.01|0|0|3.19|1.56|0|0|0|0|0|0|0|0|0|0|338424778|704705000|0|1383913700|2088618668|0|35|10.51|0|
2025-07-04 07:32:13|pink_usa_0630|PSGTY|58|202503|202503|55|201109|202506|19.28|53.6|0|0|2.15|0.44|2.54|0.37|0.37|0.23|0|0|3.33|4.08|0|0|0|0|0|0|0|0|0|0|296937191|227066900|0|1623707200|978568208|0|150|2.8988|0|
2025-07-04 07:32:16|pink_usa_0631|PTIZF|61|202503|202503|10|202212|202506|3.62|3.88|0|0|0.71|0.65|0.99|0.75|0.03|0.03|0|0|20.53|14.12|0|0|0|0|0|0|0|0|0|0|516491052|1062505000|0|490199000|1491501000|0|0|1.32|0|
2025-07-04 07:32:18|pink_usa_0632|PTMEY|61|202503|202503|54|201112|202506|12.68|3.51|0|0|2.73|0.43|2.27|0.16|0.25|0.07|0|0|2.46|1.62|0|0|0|0|0|0|0|0|0|0|131264371|87213600|0|282355600|211634560|0|1013|1.6|0|
2025-07-04 07:32:21|pink_usa_0633|PTFRY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:32:22|pink_usa_0634|UNLRY|65|202503|202503|57|201103|202506|39.02|17.91|0|0|7.01|1.61|41.42|17.02|0.29|0.27|0|0|3.31|11.66|0|0|0|0|0|0|0|0|0|0|68436234|64834400|0|3441740600|3452575000|0|637|1.81|0|
2025-07-04 07:32:25|pink_usa_0635|AIBGY|78|200812|202412|27|201809|202506|12.28|7.91|0|0|2.67|3.66|0.62|1.17|1.1|0.75|0|0|3.27|5.23|0|0|0|0|0|0|0|0|0|0|10193785432|39234691900|0|-8973636600|18871994853|0|1979651|16.21|0|
2025-07-04 07:32:29|pink_usa_0636|BKRIY|40|200803|202412|30|201712|202506|9.66|8.86|0|0|2.09|2.89|0.64|0.96|2.5|0.96|0|0|3.68|5.15|0|0|0|0|0|0|0|0|0|0|10496867425|34911123500|0|-8909087500|13009201564|0|305468|13.48|0|
2025-07-04 07:32:32|pink_usa_0637|CRHCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:32:33|pink_usa_0638|DCCPY|0||202503|39|201509|202506|20.33|23.43|0|0|0.35|0.27|2.52|1.55|0.94|0.64|0|0|3.27|4.33|0|0|0|0|0|0|0|0|0|0|1485628253|1407782900|0|7417257300|6158819000|0|6707|31.225|0|
2025-07-04 07:32:37|pink_usa_0639|KRYAY|0||202412|62|200912|202506|29.53|24.05|0|0|1.96|2.54|3.73|2.65|0.65|0.53|0|0|0.86|1.28|0|0|0|0|0|0|0|0|0|0|541113519|1675317700|0|19808370200|18162726111|0|596206|110.61|0|
2025-07-04 07:32:42|pink_usa_0640|SMFKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:32:43|pink_usa_0641|SMFTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:32:44|pink_usa_0642|KGSPY|0||202412|39|201509|202506|25.24|21.52|0|0|1.97|1.66|4.26|3.4|0.48|0.6|0|0|0.8|0.73|0|0|0|0|0|0|0|0|0|0|405461944|1046189100|0|17138921300|15180258250|0|879233|83.5|0|
2025-07-04 07:32:48|pink_usa_0643|EXPGY|0||202503|67|200809|202506|30.5|41.24|0|0|4.38|6.39|7.83|9.44|1.59|0.97|0|0|1.69|1.2|0|0|0|0|0|0|0|0|0|0|265205891|391000000|0|52227881100|47699985711|0|3510605|52.17|0|
2025-07-04 07:32:52|pink_usa_0644|GLAPY|0||202412|51|201209|202506|21.03|22.74|0|0|1.35|0.98|3.37|1.73|0.83|0.41|0|0|1.73|3.06|0|0|0|0|0|0|0|0|0|0|226160003|417000000|0|4022728300|3588900900|0|270|71|0|
2025-07-04 07:32:56|pink_usa_0645|IRCUF|0||202412|51|201209|202506|14.43|16.41|0|0|1.91|1.62|5|3.04|1.24|0.3|0|0|6|2.77|0|0|0|0|0|0|0|0|0|0|64173072|42975500|0|1076260600|1023106032|0|411|6.24|0|
2025-07-04 07:32:59|pink_usa_0646|PDYPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:00|pink_usa_0647|ILPMY|0||202412|22|201912|202506|13.39|9.69|0|0|1.51|1.7|0.34|0.47|2.34|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1739420706|2200805600|0|1130498700|1226231100|0|1187|2.25|0|
2025-07-04 07:33:02|pink_usa_0648|GLVHF|0||202412|14|202112|202506|15.77|9.44|0|0|1.3|1.06|1.04|1.18|0.18|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94288793|39713400|0|1133535600|929947260|0|0|1.7|0|
2025-07-04 07:33:04|pink_usa_0649|GNCGY|0||202503|61|201003|202506|43.36|0.25|0|0|0.64|0.61|2.64|2.41|1.09|0.5|0|0|3.81|0.77|0|0|0|0|0|0|0|0|0|0|89168813|113717100|0|1588564400|1412359800|0|1299|12.7925|0|
2025-07-04 07:33:07|pink_usa_0650|CCGGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:08|pink_usa_0651|CGPZF|0||202412|61|200912|202503|976.33|42.65|0|0|121.87|0.35|114.76|1.04|0.54|0.4|0|0|1.07|3.98|0|0|0|0|0|0|0|0|0|0|182838228|149673600|0|691439600|0|0|0||0|
2025-07-04 07:33:11|pink_usa_0652|BKHYY|61|202503|202503|58|201012|202506|12.57|11.12|0|0|2.18|4.16|0.87|1.54|0.87|0.41|0|0|2.9|2.66|0|0|0|0|0|0|0|0|0|0|24495771417|24542127500|0|6467062800|25245940700|0|1173224|95.5|0|
2025-07-04 07:33:14|pink_usa_0653|ISDAY|53|202503|202503|42|201412|202506|8.98|10.65|0|0|1.53|2.82|0.79|1.29|0.65|0.65|0|0|2.39|3.11|0|0|0|0|0|0|0|0|0|0|10444823008|14057409300|0|3422235800|11347774860|0|3512|92.175|0|
2025-07-04 07:33:16|pink_usa_0654|BZQIY|53|202503|202503|50|201212|202506|11.56|13.88|0|0|1.48|1.71|8.62|5.36|-0.01|2.73|0|0|9.13|5.37|0|0|0|0|0|0|0|0|0|0|628183468|806037300|0|5344679500|4073494215|0|53|7.35|0|
2025-07-04 07:33:19|pink_usa_0655|DGRLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:20|pink_usa_0656|DLKGF|65|202503|202503|52|201206|202506|33.6|11.76|0|0|0.92|1.06|2.16|1.51|5.71|1.74|0|0|7.77|7.5|0|0|0|0|0|0|0|0|0|0|2446569286|1342401700|0|9091051800|3648788338|0|216|196.2875|0|
2025-07-04 07:33:23|pink_usa_0657|TTCNF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:24|pink_usa_0658|TTTPF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:25|pink_usa_0659|IDTA|32|202503|202503|27|201809|202506|15.31|4.03|0|0|1339.03|0.93|7.63|1.59|-1.1|0.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|334276|347000|0|1119000|1136814|0|697|0.281|0|
2025-07-04 07:33:29|pink_usa_0660|ARZGY|31|202503|201606|28|200912|201612|36.29|10.89|0|0|0.32|0.62|1.09|1.66|0.72|0.6|0|0|4.66|4.65|0|0|0|0|0|0|0|0|0|0|255351332788|256286147600|0|-161838122600|52576688434|0|492186|17.395|0|
2025-07-04 07:33:31|pink_usa_0661|UNCRY|66|202503|202503|30|201712|202506|9.13|10.23|0|0|1.69|4.13|0.57|1.46|2.4|1.43|0|0|3.46|3.98|0|0|0|0|0|0|0|0|0|0|56696597924|47622520000|0|157197790000|103081290035|0|14291921|33.295|0|
2025-07-04 07:33:34|pink_usa_0662|UNCFF|66|202503|202503|63|200909|202506|5.78|10.38|0|0|0.95|4.19|0.3|1.48|2.4|1.43|0|0|13.7|3.99|0|0|0|0|0|0|0|0|0|0|56696597924|47622520000|0|158683866200|103789496476|0|582368|67.0475|0|
2025-07-04 07:33:37|pink_usa_0663|ISNPY|65|202503|202503|62|200912|202506|12.88|10.51|0|0|1.9|3.36|0.69|1.4|2.13|1.6|0|0|6.49|6.72|0|0|0|0|0|0|0|0|0|0|33384093679|40530011500|0|176289564300|101186685635|0|5586616|34.15|0|
2025-07-04 07:33:40|pink_usa_0664|IITSF|65|202503|202503|62|200912|202506|12.79|10.32|0|0|1.88|3.3|0.68|1.38|2.13|1.6|0|0|6.19|6.57|0|0|0|0|0|0|0|0|0|0|33384093679|40530011500|0|174482130100|99379251426|0|259710|5.59|0|
2025-07-04 07:33:44|pink_usa_0665|ATASY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:33:45|pink_usa_0666|MDIBY|33|202406|202412|32|201706|202506|10.34|15|0|0|3.56|5.88|0.82|1.61|2.54|3.04|0|0|5.92|5.26|0|0|0|0|0|0|0|0|0|0|1720772793|2606750600|0|51873745800|18819050124|0|198208|22.89|0|
2025-07-04 07:33:48|pink_usa_0667|ESOCF|65|202503|202503|62|200912|202506|31.37|13.13|0|0|0.72|1.23|1.51|2.39|1.86|1.79|0|0|5.9|4.85|0|0|0|0|0|0|0|0|0|0|16173779205|12454371300|0|172250674600|92939979246|0|140174|9.1525|0|
2025-07-04 07:33:51|pink_usa_0668|ENLAY|65|202503|202503|62|200912|202506|31.07|13.06|0|0|0.72|1.23|1.49|2.38|1.86|1.79|0|0|6.05|4.86|0|0|0|0|0|0|0|0|0|0|16173779205|12454371300|0|171717558100|95402469819|0|4163612|9.395|0|
2025-07-04 07:33:54|pink_usa_0669|TIAOF|97|202503|202503|53|200809|202112|19.92|1.48|0|0|0.59|0.6|0.64|0.7|1.58|1.02|0|0|6.2|3.17|0|0|0|0|0|0|0|0|0|0|6811711953|4096619100|0|19611640200|9016711811|0|327|0.4241|0|
2025-07-04 07:33:58|pink_usa_0670|TIAIY|97|202503|202503|72|200312|202112|16.59|1.38|0|0|0.64|0.74|0.76|0.85|1.58|1.02|0|0|7.61|9.36|0|0|0|0|0|0|0|0|0|0|6811711953|4096619100|0|21629291400|11034362985|0|6455|5.19|0|
2025-07-04 07:34:02|pink_usa_0671|TIIAY|97|202503|202503|72|200312|202112|20.39|1.48|0|0|0.76|0.65|0.9|0.75|1.58|1.02|0|0|4.21|3.23|0|0|0|0|0|0|0|0|0|0|6811711953|4096619100|0|20311120800|10417799350|0|71961|4.9|0|
2025-07-04 07:34:07|pink_usa_0672|TIAJF|97|202503|202503|53|200809|202112|20.61|1.42|0|0|0.51|0.62|0.54|0.72|1.58|1.02|0|0|6.97|11.5|0|0|0|0|0|0|0|0|0|0|6811711953|4096619100|0|19956065400|9361137021|0|0|0.4403|0|
2025-07-04 07:34:10|pink_usa_0673|SNMRY|63|202503|202503|60|201006|202506|14.23|13.92|0|0|4.69|5.11|2.14|1.95|1.88|2.05|0|0|6.83|5.47|0|0|0|0|0|0|0|0|0|0|1439032294|1879269400|0|19897263200|20277326238|0|362757|12.09|0|
2025-07-04 07:34:13|pink_usa_0674|BNCDY|65|202503|202503|37|201603|202506|11.42|10.02|0|0|2.09|4.77|2.14|2.57|0.16|0.07|0|0|7.33|6.71|0|0|0|0|0|0|0|0|0|0|981066290|775955900|0|11688274700|12136744384|0|195|32.9125|0|
2025-07-04 07:34:16|pink_usa_0675|TEZNY|65|202503|202503|55|201109|202506|15.03|17.51|0|0|4.51|5.1|2.51|2.39|2.31|1.84|0|0|4.26|4.46|0|0|0|0|0|0|0|0|0|0|1985889322|2869475800|0|32192112200|20620037256|0|493704|30.84|0|
2025-07-04 07:34:18|pink_usa_0676|TERRF|65|202503|202503|61|201003|202506|14.32|17.39|0|0|4.35|5.06|2.47|2.37|2.31|1.84|0|0|5.02|4.46|0|0|0|0|0|0|0|0|0|0|1985889322|2869475800|0|32169045000|20596970094|0|285|10.2685|0|
2025-07-04 07:34:21|pink_usa_0677|DNIYY|30|201606|202412|32|201706|202506|13|7.53|0|0|0.38|0.47|0.61|0.75|0.26|0.22|0|0|1.66|1.19|0|0|0|0|0|0|0|0|0|0|2020096343|2812689200|0|2156604600|2154731535|0|0|29.13|0|
2025-07-04 07:34:24|pink_usa_0678|BZZUY|32|201612|202412|30|201712|202506|8.42|9.29|0|0|1.32|2.03|1.04|1.35|0.31|0.08|0|0|0.95|1.55|0|0|0|0|0|0|0|0|0|0|833863820|1469156900|0|8342535400|9255803137|0|21451|25.565|0|
2025-07-04 07:34:27|pink_usa_0679|PRYMY|67|202503|202503|63|200909|202506|24.87|25.91|0|0|0.62|0.99|3.21|3.59|1.32|1.04|0|0|2.09|1.35|0|0|0|0|0|0|0|0|0|0|882886739|627751400|0|24492087100|20277311772|0|1838837|35.43|0|
2025-07-04 07:34:30|pink_usa_0680|MONRF|13|201512|202412|34|201612|202506|30.52|24.34|0|0|6.3|5|7.4|4.43|0.07|0.01|0|0|1.29|2.38|0|0|0|0|0|0|0|0|0|0|476977752|1308389800|0|15271699500|16545551812|0|3538|61.1425|0|
2025-07-04 07:34:32|pink_usa_0681|PRDSY|0||202409|56|201106|202506|30.59|18.28|0|0|3.65|2.82|4.17|3.59|0.22|0.09|0|0|2.48|2.84|0|0|0|0|0|0|0|0|0|0|699644021|1052602100|0|15517933600|16427650080|0|161386|12.84|0|
2025-07-04 07:34:35|pink_usa_0682|TDPAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:34:36|pink_usa_0683|ATGSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:34:37|pink_usa_0684|FINMY|64|202503|202503|62|200912|202506|24.39|27.54|0|0|0.42|1.58|1.12|3.08|1.15|0.45|0|0|2.82|1.16|0|0|0|0|0|0|0|0|0|0|1479325025|2022874800|0|33874599000|31051532557|0|3732316|26.934|0|
2025-07-04 07:34:40|pink_usa_0685|MDIUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:34:41|pink_usa_0686|SFRGY|52|202212|202412|45|201309|202412|66.57|119.9|0|0|3.15|0.85|5.15|1.46|0.12|0.18|0|0|1.95|1.6|0|0|0|0|0|0|0|0|0|0|233228588|300316800|0|761306200|942700423|0|18032|2.845|0|
2025-07-04 07:34:44|pink_usa_0687|AEMMY|33|202503|202503|23|201909|202506|19.65|21.65|0|0|0.98|0.99|1.17|1.26|1.18|1.39|0|0|6.27|4.56|0|0|0|0|0|0|0|0|0|0|853933020|1718740000|0|6648426400|7758897000|0|0|12.4|0|
2025-07-04 07:34:46|pink_usa_0688|PIAGF|65|202503|202503|62|200912|202506|26.12|11.24|0|0|0.58|0.39|2.08|1.52|1.42|1.7|0|0|4.64|8.9|0|0|0|0|0|0|0|0|0|0|197477769|158263700|0|1305552400|692062084|0|1207|1.96|0|
2025-07-04 07:34:50|pink_usa_0689|TCCHF|0||202412|24|201906|202506|27.88|29.74|0|0|2.66|2.89|6.09|7.07|0.7|0.06|0|0|2.58|2.4|0|0|0|0|0|0|0|0|0|0|144191594|279610500|0|2541456200|2788263800|0|0|14|0|
2025-07-04 07:34:52|pink_usa_0690|BCUCY|18|201512|202412|34|201612|202506|55.86|62.14|0|0|4.71|5.81|10.21|15.58|0.45|0.57|0|0|0.79|0.91|0|0|0|0|0|0|0|0|0|0|73588400|190159000|0|8059944500|7941550500|0|156574|11.7|0|
2025-07-04 07:34:55|pink_usa_0691|RZSMF|65|202503|202503|34|201612|202506|11.96|8.56|0|0|0.51|0.65|2.33|1.17|1.15|0.11|0|0|7.38|7.28|0|0|0|0|0|0|0|0|0|0|35626629|76412500|0|479777100|556189628|0|38|1.075|0|
2025-07-04 07:34:57|pink_usa_0692|MBFJF|114|202503|202503|27|201809|202506|11.04|13.2|0|0|2.39|3.6|0.67|1.16|2.56|1.17|0|0|3.01|3.11|0|0|0|0|0|0|0|0|0|0|448715097001|729084805500|0|-402041293500|156072007010|0|974502|13.7|0|
2025-07-04 07:35:03|pink_usa_0693|SMFNF|70|202503|202503|67|200809|202506|55.27|12.63|0|0|5.06|2.93|3.51|0.98|2.57|2.21|0|0|3.83|3.3|0|0|0|0|0|0|0|0|0|0|382886617688|505171866200|0|-190267042700|96785965000|0|845267|25|0|
2025-07-04 07:35:06|pink_usa_0694|JPHLF|37|202406|202503|1|202503|202506|11.84|11.8|0|0|0.38|0.38|0.37|0.46|0.34|0.38|0|0|4.75|3.62|0|0|0|0|0|0|0|0|0|0|484475030461|448578023500|0|-356588077300|27711996768|0|424|9.325|0|
2025-07-04 07:35:08|pink_usa_0695|JPSTF|37|202406|202503|1|202503|202506|13.82|13.58|0|0|3.41|3.35|0.43|0.68|0.26|0.28|0|0|4.5|3.34|0|0|0|0|0|0|0|0|0|0|469171163958|431983118700|0|-373669454200|41198929210|0|16019|11.525|0|
2025-07-04 07:35:10|pink_usa_0696|MZHOF|76|202503|202503|61|201003|202506|12.93|11.81|0|0|1.9|2.87|0.67|0.98|3.68|2.15|0|0|4.28|3.48|0|0|0|0|0|0|0|0|0|0|311358422137|484404463700|0|-265486507500|71846143625|0|567361|28.75|0|
2025-07-04 07:35:13|pink_usa_0697|RSNHF|63|202406|202503|1|202503|202506|14.4|14.32|0|0|2.33|3.48|0.62|1.1|2.2|2.49|0|0|3.51|1.92|0|0|0|0|0|0|0|0|0|0|104322441156|130644710600|0|-64828579600|20153083280|0|70746|8.8|0|
2025-07-04 07:35:16|pink_usa_0698|SUTNY|60|202309|202309|52|201103|202403|10.28|16.52|0|0|1.51|2.28|0.67|0.98|4.71|5.86|0|0|3.39|3.91|0|0|0|0|0|0|0|0|0|0|111869235517|148988645800|0|-13842231700|19373617164|0|603536|5.335|0|
2025-07-04 07:35:19|pink_usa_0699|CMTDF|63|202406|202503|3|202409|202506|12.08|11.91|0|0|2.01|2.03|0.67|0.96|5.83|6.27|0|0|3.19|3.48|0|0|0|0|0|0|0|0|0|0|115822138702|168235242300|0|-18269778400|19935616060|0|3277|28.15|0|
2025-07-04 07:35:22|pink_usa_0700|TOYOF|146|202503|202503|67|200809|202506|14.17|7.35|0|0|0.71|0.73|1.11|0.94|1.01|1.07|0|0|2.41|3.51|0|0|0|0|0|0|0|0|0|0|40538786346|106381083300|0|381018945500|228072300750|0|8829980|17.5|0|
2025-07-04 07:35:27|pink_usa_0701|DSEEY|50|202403|202503|1|202503|202506|9.48|10.02|0|0|1.88|1.98|0.89|0.88|3.38|3.28|0|0|3.64|5.57|0|0|0|0|0|0|0|0|0|0|34095345856|29052324200|0|18468091000|9475023651|0|161579|6.73|0|
2025-07-04 07:35:30|pink_usa_0702|SNEJF|160|202400|202400|64|200809|202409|4.78|3.24|0|0|0.16|0.38|1.58|3.33|0.77|0.54|0|0|0.82|0.54|0|0|0|0|0|0|0|0|0|0|11849942564|15394838600|0|178012421300|153176524479|0|3417190|25.234|0|
2025-07-04 07:35:36|pink_usa_0703|MSADY|62|202406|202503|1|202503|202506|7.4|7.51|0|0|0.8|0.81|0.74|1.26|0.14|0.15|0|0|3.55|4.5|0|0|0|0|0|0|0|0|0|0|12254958032|14300256700|0|23743141700|33747686280|0|1577811|22.33|0|
2025-07-04 07:35:39|pink_usa_0704|CHBAY|66|202503|202503|7|202309|202506|12.3|13.11|0|0|3.51|3.9|0.71|0.83|1.1|2.72|0|0|3.16|3.04|0|0|0|0|0|0|0|0|0|0|16422434014|28374554400|0|-1225244800|6337177841|0|11403|44.7928|0|
2025-07-04 07:35:42|pink_usa_0705|CJPRY|60|202306|202306|58|200906|202312|16.8|13.06|0|0|1.94|1.96|1.19|0.8|1.17|1.16|0|0|0.91|0.98|0|0|0|0|0|0|0|0|0|0|3763047007|5985299000|0|46359768200|21116548795|0|715186|10.73|0|
2025-07-04 07:35:45|pink_usa_0706|HNDAF|165|202500|202500|87|200309|202506|19.6|8.54|0|0|0.49|0.33|1.02|0.49|0.83|0.36|0|0|2.94|4.62|0|0|0|0|0|0|0|0|0|0|11330370588|31659195500|0|39855361600|43269503068|0|438360|9.955|0|
2025-07-04 07:35:50|pink_usa_0707|DCNSF|60|202406|202503|1|202503|202506|9.94|9.5|0|0|0.47|0.45|13.99|1.19|0.31|0.34|0|0|2.65|3.08|0|0|0|0|0|0|0|0|0|0|9148159650|12625710700|0|22917992900|27557532000|0|200|7.5|0|
2025-07-04 07:35:52|pink_usa_0708|HACBY|59|202406|202503|3|202409|202506|11.86|10.33|0|0|2.26|2.46|0.42|0.61|2.32|2.26|0|0|2.59|3.34|0|0|0|0|0|0|0|0|0|0|13082269297|20229808600|0|-1756690400|3900235206|0|453|16.93|0|
2025-07-04 07:35:55|pink_usa_0709|TDHOY|63|202406|202503|3|202409|202506|16.55|13.15|0|0|0.72|0.71|0.82|1.23|0.1|0.1|0|0|3.03|2.48|0|0|0|0|0|0|0|0|0|0|6419237456|5203925100|0|6781459400|10686990336|0|62590|10.56|0|
2025-07-04 07:35:58|pink_usa_0710|SHZUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:35:59|pink_usa_0711|SFBQF|28|202406|202503|1|202503|202506|20.41|21.45|0|0|1.62|1.7|4.37|3.94|2.33|2.17|0|0|5.41|3.82|0|0|0|0|0|0|0|0|0|0|13228495793|11332770800|0|110984316000|72299764483|0|40535|1.5183|0|
2025-07-04 07:36:01|pink_usa_0712|MITSY|141|202406|202503|1|202503|202506|9.67|10.01|0|0|0.59|0.61|1.35|1.15|0.62|0.64|0|0|2.11|3.37|0|0|0|0|0|0|0|0|0|0|12692125871|12807735600|0|79538519100|58490987500|0|8178421|407|0|
2025-07-04 07:36:04|pink_usa_0713|NSANY|125|202406|202503|-173|202603|198200|0|0|0|0|0.11|0.1|1.24|0.25|1.45|1.61|0|0|2.59|4.19|0|0|0|0|0|0|0|0|0|0|9341037145|14685979400|0|50002458300|8416375038|0|788177|4.82|0|
2025-07-04 07:36:09|pink_usa_0714|SKLKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:36:10|pink_usa_0715|NTDOY|66|202406|202503|1|202503|202506|51.92|60.55|0|0|12.41|14.47|2.76|6.14|0|0|0|0|2.07|0.92|0|0|0|0|0|0|0|0|0|0|10867731196|13754883800|0|98113559200|111860964654|0|44398471|24.02|0|
2025-07-04 07:36:14|pink_usa_0716|PCRFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:36:15|pink_usa_0717|YAHOY|64|202406|202503|1|202503|202506|25.58|26.89|0|0|2.05|2.16|3.2|1.27|0.6|0.57|0|0|1.63|1.37|0|0|0|0|0|0|0|0|0|0|5771690089|6976677800|0|32639678300|26678277416|0|529533|7.486|0|
2025-07-04 07:36:18|pink_usa_0718|FUJHY|64|202406|202503|1|202503|202506|5.77|5.68|0|0|0.42|0.41|1.53|0.68|0.15|0.15|0|0|2.63|4.65|0|0|0|0|0|0|0|0|0|0|7438321651|13104888500|0|1905473000|12332543580|0|949370|8.435|0|
2025-07-04 07:36:21|pink_usa_0719|NTTYY|121|202406|202503|1|202503|202506|12.79|13.45|0|0|0.94|0.98|1.44|1.27|0.98|0.98|0|0|2.17|3.36|0|0|0|0|0|0|0|0|0|0|10407820593|13195309500|0|147652419700|88563129840|0|1379516|26.76|0|
2025-07-04 07:36:25|pink_usa_0720|DNZOY|64|202406|202503|1|202503|202506|13.46|14|0|0|0.79|0.82|1.13|1.09|0.14|0.14|0|0|4|3.28|0|0|0|0|0|0|0|0|0|0|8837037414|7346254300|0|35003370600|36267854382|0|1285629|13.095|0|
2025-07-04 07:36:28|pink_usa_0721|ORXCF|104|202503|202503|67|200809|202506|10.49|9.88|0|0|1.61|1.9|0.79|0.83|3.42|1.54|0|0|2.81|4.07|0|0|0|0|0|0|0|0|0|0|11332400292|25490365400|0|39631858700|22586272393|0|0|19.93|0|
2025-07-04 07:36:32|pink_usa_0722|SHECY|58|202212|202212|15|200906|201303|13.56|23.33|0|0|4.55|5.54|3.16|4.2|0.01|0.01|0|0|1.9|2.28|0|0|0|0|0|0|0|0|0|0|7196455843|11621565000|0|115838344200|133138286147|0|6237768|16.49|0|
2025-07-04 07:36:35|pink_usa_0723|NPPXF|121|202406|202503|1|202503|202506|13.36|14.53|0|0|0.98|1.06|3.22|1.3|0.98|0.98|0|0|3.04|3.27|0|0|0|0|0|0|0|0|0|0|10407820593|13195309500|0|150151118300|88943726680|0|23787|1.075|0|
2025-07-04 07:36:38|pink_usa_0724|KYCCF|58|202409|202409|60|201003|202503|36.67|37.46|0|0|13.32|13.88|4.44|4.91|0|0|0|0|0.31|0.62|0|0|0|0|0|0|0|0|0|0|6191811568|7476420400|0|86623396000|92159614000|0|1332533|380|0|
2025-07-04 07:36:42|pink_usa_0725|NHOLF|57|202406|202503|1|202503|202506|18.66|19.5|0|0|0.88|0.91|0.91|1.09|0.2|0.16|0|0|3.05|2.7|0|0|0|0|0|0|0|0|0|0|7266729934|6867637900|0|28552958200|30661217457|0|0|32.995|0|
2025-07-04 07:36:45|pink_usa_0726|SMPNY|57|202406|202503|1|202503|202506|17.91|17.75|0|0|0.84|0.83|0.91|1|0.2|0.16|0|0|3.36|3.06|0|0|0|0|0|0|0|0|0|0|7266729934|6867637900|0|25137896100|27246155352|0|2053167|14.66|0|
2025-07-04 07:36:47|pink_usa_0727|SZKMY|64|202406|202503|1|202503|202506|8.48|8.39|0|0|0.61|0.6|1.37|1.14|0.26|0.24|0|0|1.46|2.38|0|0|0|0|0|0|0|0|0|0|8258569156|7845588000|0|24433669100|22637632878|0|1782124|46.935|0|
2025-07-04 07:36:50|pink_usa_0728|SVNBY|63|202406|202503|3|202409|202506|17.78|19.92|0|0|2.53|2.32|1.42|1.3|0.43|0.35|0|0|4.05|3.61|0|0|0|0|0|0|0|0|0|0|6032313977|5966929900|0|-2857494600|2417089842|0|217|20.66|0|
2025-07-04 07:36:53|pink_usa_0729|MARUY|65|202406|202503|1|202503|202506|9.05|10.05|0|0|0.58|0.65|0.96|1.34|0.74|0.7|0|0|3.2|3.29|0|0|0|0|0|0|0|0|0|0|7657034577|5552851200|0|45623656100|33303445380|0|15546630|201.9|0|
2025-07-04 07:36:56|pink_usa_0730|DSNKY|64|202406|202503|1|202503|202506|22.74|22.42|0|0|3.57|3.52|2.87|4|0.06|0.06|0|0|2.19|1.73|0|0|0|0|0|0|0|0|0|0|5676772962|4816625200|0|39268145600|42202475854|0|5949482|22.658|0|
2025-07-04 07:36:59|pink_usa_0731|DSKYF|64|202406|202503|1|202503|202506|21.25|21.24|0|0|3.33|3.33|2.63|3.88|0.06|0.06|0|0|2.34|1.79|0|0|0|0|0|0|0|0|0|0|5676772962|4816625200|0|38001587000|43072303563|0|676126|23.125|0|
2025-07-04 07:37:02|pink_usa_0732|SBHGF|57|202406|202503|1|202503|202506|8.62|9.59|0|0|0.97|1.08|0.98|1.26|4.31|4.54|0|0|3.99|3.24|0|0|0|0|0|0|0|0|0|0|9972941202|36760162300|0|15455519500|10622424136|0|267659|35.054|0|
2025-07-04 07:37:05|pink_usa_0733|TKOMY|63|202406|202503|3|202409|202506|13.08|11.72|0|0|1.57|1.63|1.15|2.29|0.04|0.04|0|0|1.91|2.93|0|0|0|0|0|0|0|0|0|0|6128524739|7158415300|0|75830004600|81291285376|0|3224843|42.37|0|
2025-07-04 07:37:08|pink_usa_0734|MIELY|65|202406|202503|1|202503|202506|19.36|20.85|0|0|1.13|1.22|1.46|1.63|0.1|0.09|0|0|1.72|1.67|0|0|0|0|0|0|0|0|0|0|5194676023|5500383000|0|40676677200|44927459902|0|6567851|43.42|0|
2025-07-04 07:37:12|pink_usa_0735|MZDAY|64|202406|202503|1|202503|202506|5.1|4.95|0|0|0.12|0.11|0.88|0.3|0.39|0.38|0|0|3.12|6.62|0|0|0|0|0|0|0|0|0|0|5174182735|8068913900|0|204474100|3567780717|0|272612|2.83|0|
2025-07-04 07:37:22|pink_usa_0736|ITOCY|65|202406|202503|1|202503|202506|12.08|12.8|0|0|0.72|0.77|1.21|1.89|0.6|0.62|0|0|2.93|2.61|0|0|0|0|0|0|0|0|0|0|5626836347|4256476200|0|95856881100|72910175730|0|6297535|102.9|0|
2025-07-04 07:37:25|pink_usa_0737|SSUMY|65|202406|202503|1|202503|202506|7.92|8.4|0|0|0.61|0.65|0.79|0.97|0.71|0.7|0|0|4.05|3.49|0|0|0|0|0|0|0|0|0|0|7985769695|4997340200|0|48576946300|31269254146|0|2710998|25.842|0|
2025-07-04 07:37:28|pink_usa_0738|MIUFY|64|202406|202503|1|202503|202506|11.29|11.77|0|0|0.73|0.76|2.04|0.88|4.62|4.61|0|0|3.63|3.69|0|0|0|0|0|0|0|0|0|0|2053462813|2112703500|0|63673228400|10494255006|0|1910|14.62|0|
2025-07-04 07:37:30|pink_usa_0739|KDDIY|63|202406|202503|1|202503|202506|14.61|15.21|0|0|1.69|1.76|1.65|1.94|0.72|0.79|0|0|2.82|2.94|0|0|0|0|0|0|0|0|0|0|3873566661|9117356300|0|87748738700|66600916956|0|3109964|16.74|0|
2025-07-04 07:37:33|pink_usa_0740|MITEY|65|202406|202503|1|202503|202506|17.53|18.72|0|0|2.09|2.24|1.7|1.35|1.31|1.3|0|0|1.19|1.57|0|0|0|0|0|0|0|0|0|0|5590308663|8843774300|0|37763039800|23121335304|0|651600|18.63|0|
2025-07-04 07:37:43|pink_usa_0741|BRDCY|63|202503|202503|62|200912|202506|30.77|12.56|0|0|0.82|0.98|1.33|1.17|0.32|0.1|0|0|2.37|3.46|0|0|0|0|0|0|0|0|0|0|4468488359|4018815400|0|26564809700|27681168220|0|1902067|20.42|0|
2025-07-04 07:37:47|pink_usa_0742|DKILY|64|202406|202503|1|202503|202506|18.81|19.5|0|0|1.05|1.09|2.55|1.77|0.29|0.29|0|0|1.12|1.81|0|0|0|0|0|0|0|0|0|0|3604167200|5364196800|0|33589307300|33115957095|0|3552332|11.31|0|
2025-07-04 07:37:49|pink_usa_0743|AOZOY|63|202406|202503|1|202503|202506|13.84|12.86|0|0|2.49|2.44|0.8|0.61|1.85|1.9|0|0|4.75|4.07|0|0|0|0|0|0|0|0|0|0|5631628073|9418826400|0|-1816700500|1826630520|0|55|3.3|0|
2025-07-04 07:37:52|pink_usa_0744|TOSBF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:37:54|pink_usa_0745|TOSYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:37:55|pink_usa_0746|TKECY|64|202406|202503|1|202503|202506|21.7|23.44|0|0|0.11|0.12|0.38|0.2|1.59|1.64|0|0|6.95|7.45|0|0|0|0|0|0|0|0|0|0|9993114414|6257526800|0|40191325800|5046538140|0|746|3.15|0|
2025-07-04 07:37:58|pink_usa_0747|ALNPY|64|202406|202503|1|202503|202506|9.98|10.11|0|0|0.68|0.68|1.32|1.17|1.25|1.19|0|0|1.41|3.71|0|0|0|0|0|0|0|0|0|0|4796831008|8129321500|0|9721450200|8823555701|0|3523|3.755|0|
2025-07-04 07:38:01|pink_usa_0748|SMCAY|64|202406|202503|1|202503|202506|22.19|22.08|0|0|4.38|4.36|2.47|1.73|0|0|0|0|0.98|1.94|0|0|0|0|0|0|0|0|0|0|3935154775|4581524000|0|17733666800|22281334732|0|7514667|17.48|0|
2025-07-04 07:38:05|pink_usa_0749|SMECF|64|202406|202503|1|202503|202506|22.33|21.79|0|0|4.41|4.3|2.22|1.75|0|0|0|0|0.75|1.91|0|0|0|0|0|0|0|0|0|0|3935154775|4581524000|0|17950363500|22498031400|0|926625|353|0|
2025-07-04 07:38:09|pink_usa_0750|FJTSY|53|202406|202503|1|202503|202506|27.72|30.45|0|0|1.7|1.87|1.89|3.7|0.15|0.14|0|0|1.55|0.82|0|0|0|0|0|0|0|0|0|0|3530733329|1577716000|0|44161882200|43011637680|0|4475861|24.2|0|
2025-07-04 07:38:12|pink_usa_0751|MAUSY|65|202406|202503|1|202503|202506|18.31|17.77|0|0|5.18|5.03|2.73|2.42|4.17|4.48|0|0|5.03|5.54|0|0|0|0|0|0|0|0|0|0|4038350720|4602488500|0|-1066714100|1240244178|0|812|9.635|0|
2025-07-04 07:38:14|pink_usa_0752|TYIDY|85|202406|202503|67|200809|202506|30.98|20.11|0|0|1.95|1.27|0.77|1.05|0.44|0.35|0|0|2|1.67|0|0|0|0|0|0|0|0|0|0|3204428983|3210426300|0|44964306400|34470503472|0|436196|114.72|0|
2025-07-04 07:38:18|pink_usa_0753|TOKTY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:38:19|pink_usa_0754|JXHGF|57|202406|202503|1|202503|202506|9.73|9.31|0|0|0.18|0.17|0.64|0.64|0.81|0.75|0|0|3.81|3.58|0|0|0|0|0|0|0|0|0|0|3715470127|6238921300|0|25059578400|13209717191|0|177|4.91|0|
2025-07-04 07:38:22|pink_usa_0755|JXHLY|57|202406|202503|1|202503|202506|9.89|8.88|0|0|0.18|0.16|0.66|0.61|0.81|0.75|0|0|3.62|3.73|0|0|0|0|0|0|0|0|0|0|3715470127|6238921300|0|24117949300|12711999195|0|46739|9.45|0|
2025-07-04 07:38:24|pink_usa_0756|ASEKY|64|202406|202503|1|202503|202506|13.39|14.04|0|0|0.29|0.31|0.9|0.66|0.35|0.34|0|0|3.1|3.22|0|0|0|0|0|0|0|0|0|0|4002023041|3786360600|0|12317183400|9470760000|0|5271|12.5|0|
2025-07-04 07:38:27|pink_usa_0757|CAJFF|163|202503|202503|103|199909|202506|23.57|13.4|0|0|1.39|0.92|2.15|1.17|0.22|0.28|0|0|3.28|3.85|0|0|0|0|0|0|0|0|0|0|5972470722|4690904600|0|28087774100|25464613770|0|9900|27.55|0|
2025-07-04 07:38:33|pink_usa_0758|FANUY|73|202212|202212|59|200809|202306|29.51|26.47|0|0|6.04|3.9|2.68|2.04|0.02|0.02|0|0|2.22|2.49|0|0|0|0|0|0|0|0|0|0|6022119259|4063658000|0|20673494400|25927654320|0|6521269|13.59|0|
2025-07-04 07:38:36|pink_usa_0759|RCRRF|40|202403|202403|36|201509|202409|33.92|40.82|0|0|2.58|3.63|5.58|7.32|0.12|0|0|0|0.65|0.29|0|0|0|0|0|0|0|0|0|0|4362847743|5528992900|0|73707810400|79164707089|0|224621|55.19|0|
2025-07-04 07:38:38|pink_usa_0760|RCRUY|40|202403|202403|26|201803|202409|34.82|39.05|0|0|2.86|3.59|6.07|7.24|0.12|0|0|0|0.51|0.3|0|0|0|0|0|0|0|0|0|0|4362847743|5528992900|0|72861512500|78318409260|0|7125881|10.92|0|
2025-07-04 07:38:41|pink_usa_0761|TOPPY|64|202406|202503|1|202503|202506|13.31|12.71|0|0|0.69|0.66|0.62|0.88|0.25|0.36|0|0|2.12|1.63|0|0|0|0|0|0|0|0|0|0|3242995452|5203310300|0|6322341600|6798046320|0|5379|11.7|0|
2025-07-04 07:38:45|pink_usa_0762|SOMLY|64|202406|202503|1|202503|202506|26.45|27.13|0|0|2.73|2.8|1.81|1.79|0.03|0.03|0|0|1.85|1.8|0|0|0|0|0|0|0|0|0|0|3866986486|3907115700|0|12751689400|14803827873|0|708883|8.935|0|
2025-07-04 07:38:48|pink_usa_0763|KAJMY|64|202406|202503|1|202503|202506|13.2|14.22|0|0|0.57|0.61|1.11|1.4|0.68|0.63|0|0|2.43|2.83|0|0|0|0|0|0|0|0|0|0|2357571156|2446472500|0|14730671100|11751389688|0|5394|25.04|0|
2025-07-04 07:38:51|pink_usa_0764|KYOCY|162|202406|202503|1|202503|202506|99.75|102.45|0|0|1.22|1.26|1.25|0.78|0.07|0.08|0|0|1.76|2.94|0|0|0|0|0|0|0|0|0|0|3974810965|3163645300|0|14867327300|16834538600|0|616477|11.95|0|
2025-07-04 07:38:56|pink_usa_0765|JAPAY|65|202503|202503|43|201409|202506|13.43|16.05|0|0|2.36|2.61|2.03|2.1|0.3|0.44|0|0|5.32|4.39|0|0|0|0|0|0|0|0|0|0|3397752456|6062089200|0|58815475700|53201798062|0|395178|14.98|0|
2025-07-04 07:38:59|pink_usa_0766|MMTOF|65|202406|202503|1|202503|202506|15.07|15.99|0|0|0.22|0.24|1.65|0.61|0.33|0.3|0|0|2.51|3.58|0|0|0|0|0|0|0|0|0|0|3824931343|3024124300|0|2922770500|3425680384|0|609|2.56|0|
2025-07-04 07:39:02|pink_usa_0767|MTLHY|64|202406|202503|1|202503|202506|23.48|23.2|0|0|0.24|0.24|0.87|0.62|1.19|1.17|0|0|3.11|4.29|0|0|0|0|0|0|0|0|0|0|3080185706|2621386700|0|21823492400|6941235840|0|3804|24.64|0|
2025-07-04 07:39:05|pink_usa_0768|TISCY|65|202406|202503|1|202503|202506|11.18|10.94|0|0|0.64|0.63|1.3|1.58|0.38|0.36|0|0|2.98|2.63|0|0|0|0|0|0|0|0|0|0|2738574563|2009504600|0|8672331100|8342578524|0|8874|12.36|0|
2025-07-04 07:39:08|pink_usa_0769|NIPNF|63|202406|202503|1|202503|202506|29.05|33.56|0|0|1.47|1.7|1.47|2.96|0.24|0.25|0|0|1.52|0.67|0|0|0|0|0|0|0|0|0|0|2824109855|3972675900|0|38747033500|38648285500|0|2897|29|0|
2025-07-04 07:39:10|pink_usa_0770|RICOY|89|202412|202412|89|200303|202506|51.78|14.94|0|0|0.45|0.33|1.07|0.74|0.64|0.43|0|0|2.34|2.85|0|0|0|0|0|0|0|0|0|0|2749976430|2020284300|0|6217287200|5128045104|0|1276|9.01|0|
2025-07-04 07:39:14|pink_usa_0771|JAPSY|49|202406|202503|1|202503|202506|11.42|12.46|0|0|0.66|0.72|1.33|1.32|0.97|0.92|0|0|2.76|2.95|0|0|0|0|0|0|0|0|0|0|3899670096|5029171400|0|9815408400|8578345050|0|232692|9.825|0|
2025-07-04 07:39:16|pink_usa_0772|OTSKY|61|202503|202503|52|201206|202506|20.65|26.28|0|0|1.66|1.79|1.38|1.46|0.1|0.06|0|0|2.07|1.66|0|0|0|0|0|0|0|0|0|0|4553988477|2899312600|0|24284960600|25324333884|0|1849439|23.91|0|
2025-07-04 07:39:19|pink_usa_0773|FUJIY|162|202409|202409|131|199209|202506|5.48|14.69|0|0|0.22|1.23|0.25|1.15|0.19|0.22|0|0|5.04|2.07|0|0|0|0|0|0|0|0|0|0|4263274379|1150217800|0|28931973800|25759346644|0|3100461|10.69|0|
2025-07-04 07:39:25|pink_usa_0774|OBYCF|64|202406|202503|1|202503|202506|10.52|11.4|0|0|0.58|0.63|1.01|1.4|0.32|0.31|0|0|2.44|3.55|0|0|0|0|0|0|0|0|0|0|1761283829|2714220300|0|10907922500|10850568960|0|1165|15.4|0|
2025-07-04 07:39:28|pink_usa_0775|NPSCY|64|202406|202503|1|202503|202506|9.17|8.59|0|0|0.37|0.34|0.78|0.56|0.49|0.47|0|0|3.23|5.66|0|0|0|0|0|0|0|0|0|0|2091486878|4771334500|0|35456524400|19994668785|0|1623280|6.37|0|
2025-07-04 07:39:31|pink_usa_0776|MRAAY|72|202503|202503|65|200903|202506|88.64|17.43|0|0|2.68|2.33|2.08|1.54|0.05|0|0|0|1.72|2.68|0|0|0|0|0|0|0|0|0|0|2932332145|4516591900|0|21973846600|26479698960|0|4015029|7.15|0|
2025-07-04 07:39:34|pink_usa_0777|EJPRY|62|202312|202312|60|200906|202406|18.39|12.36|0|0|1.16|1.25|1.28|1.27|1.26|1.74|0|0|1.49|1.92|0|0|0|0|0|0|0|0|0|0|1693253775|2697884400|0|53944809800|24096297299|0|653831|10.665|0|
2025-07-04 07:39:37|pink_usa_0778|TTDKY|161|202409|202409|130|199212|202506|37.01|19.49|0|0|1.25|1.47|1.69|1.8|0.31|0.32|0|0|1.17|1.77|0|0|0|0|0|0|0|0|0|0|2354280101|5176725300|0|19657612800|21652013068|0|1027793|11.41|0|
2025-07-04 07:39:50|pink_usa_0779|SGIOY|64|202406|202503|1|202503|202506|18.39|19.97|0|0|9.59|10.42|2.53|1.63|0|0|0|0|1.75|2.39|0|0|0|0|0|0|0|0|0|0|2277611505|4309325400|0|10564513100|14870015752|0|614163|8.74|0|
2025-07-04 07:39:53|pink_usa_0780|SHMUY|64|202406|202503|1|202503|202506|13.92|17.48|0|0|0.47|0.59|0.81|1.29|0.68|0.69|0|0|2.93|2.37|0|0|0|0|0|0|0|0|0|0|2399940834|2928236600|0|8886107900|7436431503|0|527|43.645|0|
2025-07-04 07:39:55|pink_usa_0781|IPXHY|64|202503|202503|63|200909|202506|115.82|6.81|0|0|1.47|1.13|0.64|0.53|0.26|0.24|0|0|2.46|4.21|0|0|0|0|0|0|0|0|0|0|4739585711|3015777300|0|22493112200|16538853238|0|825122|13.81|0|
2025-07-04 07:39:58|pink_usa_0782|SOMMY|64|202406|202503|1|202503|202506|15.7|15.67|0|0|0.23|0.23|0.94|0.64|1.54|1.43|0|0|3.17|2.65|0|0|0|0|0|0|0|0|0|0|2291167360|1703182600|0|11893682800|3813512165|0|26132|11.65|0|
2025-07-04 07:40:02|pink_usa_0783|DWAHY|64|202406|202503|1|202503|202506|9.88|10.05|0|0|0.59|0.6|1.26|1.21|0.89|0.88|0|0|2.73|3.02|0|0|0|0|0|0|0|0|0|0|2316294955|2229448800|0|35033451000|21146290622|0|864629|34.185|0|
2025-07-04 07:40:05|pink_usa_0784|KUBTY|160|202500|202500|123|199409|202506|25.99|8.19|0|0|0.95|0.66|1.67|0.82|0.8|0.91|0|0|1.68|2.94|0|0|0|0|0|0|0|0|0|0|1290554279|2075098200|0|27210885500|13203272670|0|3711427|57.435|0|
2025-07-04 07:40:11|pink_usa_0785|NEXOY|52|202503|202503|29|201803|202506|25.16|42.47|0|0|6.35|5.91|2.62|2.43|0.07|0|0|0|0.35|0.76|0|0|0|0|0|0|0|0|0|0|1953663381|2558178900|0|13620738800|16220150685|0|126044|19.9899|0|
2025-07-04 07:40:13|pink_usa_0786|TOELY|64|202406|202503|1|202503|202506|21.03|24.57|0|0|4.71|5.5|3.71|6.33|0|0|0|0|2.26|2.35|0|0|0|0|0|0|0|0|0|0|2859109603|3316358600|0|75167123700|88076315117|0|10895541|96.13|0|
2025-07-04 07:40:16|pink_usa_0787|ISUZY|64|202406|202503|1|202503|202506|18.63|18.01|0|0|1|0.96|1.34|1.55|0.37|0.37|0|0|2.71|5.04|0|0|0|0|0|0|0|0|0|0|2493540150|122298900|0|10766221900|8800370676|0|734326|12.36|0|
2025-07-04 07:40:19|pink_usa_0788|SMTOY|65|202406|202503|1|202503|202506|11.54|13.03|0|0|0.48|0.54|0.83|1.02|0.31|0.3|0|0|2|3.08|0|0|0|0|0|0|0|0|0|0|1871181582|1977519700|0|21217687400|16993155937|0|1201631|21.79|0|
2025-07-04 07:40:23|pink_usa_0789|SZHFF|64|202406|202503|1|202503|202506|6.06|6.31|0|0|0.27|0.28|0.61|0.7|1.09|1.12|0|0|3.84|4.72|0|0|0|0|0|0|0|0|0|0|3316437658|1331133300|0|10699817200|4511693300|0|0|21.5|0|
2025-07-04 07:40:26|pink_usa_0790|NINOY|65|202406|202503|1|202503|202506|84.92|86.09|0|0|0.73|0.74|1.23|0.75|0.27|0.3|0|0|2.12|3.48|0|0|0|0|0|0|0|0|0|0|2242040231|1114096200|0|3385924800|3198065652|0|12729|9.72|0|
2025-07-04 07:40:31|pink_usa_0791|HOCPY|66|202403|202503|1|202503|202506|30.07|30.83|0|0|6.86|7.03|4.37|6.27|0.04|0.04|0|0|1.88|0.96|0|0|0|0|0|0|0|0|0|0|2740026257|3599022700|0|37422390100|39321243648|0|3578193|114.72|0|
2025-07-04 07:40:34|pink_usa_0792|ROHCY|64|202406|202503|-173|202603|198200|0|0|0|0|1.44|1.65|0.96|0.8|0.46|0.45|0|0|2.06|2.76|0|0|0|0|0|0|0|0|0|0|2668689461|1661407200|0|5782784900|4766841885|0|90014|12.35|0|
2025-07-04 07:40:37|pink_usa_0793|CHGCY|63|202503|202503|46|201312|202506|33.51|34.73|0|0|6.44|11.72|5.08|6.74|0|0|0|0|1.45|1.26|0|0|0|0|0|0|0|0|0|0|2669845165|6312427600|0|79616929600|85929357276|0|2639700|26.11|0|
2025-07-04 07:40:40|pink_usa_0794|NTDTY|64|202406|202503|1|202503|202506|33.74|40.88|0|0|1.03|1.25|1.85|3.13|1.4|1.42|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|2228681478|3548452500|0|59078771900|38320431598|0|223970|27.331|0|
2025-07-04 07:40:43|pink_usa_0795|SHMDF|63|202503|202503|62|200912|202506|27.45|37.25|0|0|3.79|4.71|3.24|2.36|0.02|0|0|0|0.49|1.3|0|0|0|0|0|0|0|0|0|0|1905447473|3126928900|0|10062939500|13182283172|0|57468|149.32|0|
2025-07-04 07:40:46|pink_usa_0796|SMNNY|63|202503|202503|39|201509|202506|28.7|35.3|0|0|4.55|4.46|3.55|2.23|0.02|0|0|0|1.11|1.47|0|0|0|0|0|0|0|0|0|0|1905447473|3126928900|0|9372574900|12491918565|0|3440611|14.15|0|
2025-07-04 07:40:49|pink_usa_0797|OCPNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:40:50|pink_usa_0798|WJRYY|64|202406|202503|1|202503|202506|13.82|15.01|0|0|0.89|0.97|1.29|1.33|1.27|1.25|0|0|2.28|2.58|0|0|0|0|0|0|0|0|0|0|1153182613|839531800|0|19946770800|10287415190|0|276282|22.1|0|
2025-07-04 07:40:54|pink_usa_0799|KAOOY|64|202503|202503|29|201803|202506|31.18|41.29|0|0|2.21|2.01|3.72|3.06|0.19|0.13|0|0|2.22|2.26|0|0|0|0|0|0|0|0|0|0|2068227152|1930144000|0|20205080900|21064147089|0|667255|9.0699|0|
2025-07-04 07:40:56|pink_usa_0800|KAOCF|64|202503|202503|64|200906|202506|28.47|41.29|0|0|1.76|2.01|3.32|3.06|0.19|0.13|0|0|2.19|2.11|0|0|0|0|0|0|0|0|0|0|2068227152|1930144000|0|20200670100|21059736298|0|10718|45.34|0|
2025-07-04 07:40:59|pink_usa_0801|KOTMY|65|202406|202503|1|202503|202506|11.85|11.72|0|0|0.59|0.59|1.42|0.8|0.01|0.01|0|0|1.57|3.2|0|0|0|0|0|0|0|0|0|0|1597363408|1845490400|0|1907130300|3362393655|0|12205|11.85|0|
2025-07-04 07:41:01|pink_usa_0802|MTSFY|64|202406|202503|1|202503|202506|15.73|16.31|0|0|1.49|1.54|1.04|1.26|1.48|1.4|0|0|1.98|2.21|0|0|0|0|0|0|0|0|0|0|1296388356|1133984800|0|55743110100|26540832664|0|867672|28.72|0|
2025-07-04 07:41:04|pink_usa_0803|KAEPY|64|202406|202503|1|202503|202506|4.22|4.04|0|0|0.42|0.4|0.82|0.58|1.44|1.27|0|0|3.84|3.79|0|0|0|0|0|0|0|0|0|0|1857408263|6297979000|0|32056334400|11967035941|0|184755|5.371|0|
2025-07-04 07:41:07|pink_usa_0804|UNICY|65|202503|202503|60|201006|202506|35.64|22.21|0|0|2.65|2.05|4.22|2.49|0.19|0.03|0|0|0.75|1.51|0|0|0|0|0|0|0|0|0|0|1665550944|2318412900|0|11528168400|13003649799|0|1329075|3.71|0|
2025-07-04 07:41:09|pink_usa_0805|UNCHF|65|202503|202503|64|200906|202506|30.26|22.23|0|0|2.23|2.05|3.53|2.58|0.19|0.03|0|0|0.9|1.23|0|0|0|0|0|0|0|0|0|0|1665550944|2318412900|0|11538667300|13301577465|0|111314|7.59|0|
2025-07-04 07:41:13|pink_usa_0806|MITUY|64|202406|202503|1|202503|202506|19.59|19.27|0|0|0.35|0.34|1|0.72|0.83|0.87|0|0|3.06|4.65|0|0|0|0|0|0|0|0|0|0|1046592900|1398304100|0|8457576500|4106515816|0|0|10.96|0|
2025-07-04 07:41:15|pink_usa_0807|KMTUY|65|202412|202412|65|200903|202506|17.86|10.91|0|0|1.08|1.09|1.62|1.35|0.52|0.44|0|0|2.48|4.14|0|0|0|0|0|0|0|0|0|0|1491581425|2576757600|0|34797938300|28539429098|0|2734228|31.035|0|
2025-07-04 07:41:19|pink_usa_0808|JGCCY|64|202406|202503|-173|202603|198200|0|0|0|0|0.33|0.34|1.32|0.74|0.09|0.09|0|0|1.72|3.48|0|0|0|0|0|0|0|0|0|0|2213315966|2230123800|0|-63257600|1922983510|0|1838|15.9136|0|
2025-07-04 07:41:22|pink_usa_0809|NDEKY|64|202406|202503|1|202503|202506|27.21|27.75|0|0|5.89|6|1.66|1.74|0|0|0|0|2.53|2.12|0|0|0|0|0|0|0|0|0|0|2308519989|2479900900|0|9696953200|13187684125|0|537918|19.25|0|
2025-07-04 07:41:25|pink_usa_0810|MHVYF|64|202406|202503|1|202503|202506|44.32|53.47|0|0|2.16|2.61|1.22|5.55|0.55|0.48|0|0|2.13|0.66|0|0|0|0|0|0|0|0|0|0|2971479956|4676596300|0|90670121500|86963596020|0|2177525|25.9|0|
2025-07-04 07:41:28|pink_usa_0811|TRYIY|64|202406|202503|1|202503|202506|20.81|20.82|0|0|0.64|0.64|1.23|0.9|0.48|0.47|0|0|1.71|1.82|0|0|0|0|0|0|0|0|0|0|1361472628|1700970500|0|14677352600|10135457162|0|232081|13.19|0|
2025-07-04 07:41:31|pink_usa_0812|ALPMY|64|202406|202503|1|202503|202506|50.53|50.76|0|0|1.37|1.38|3.33|1.69|0.58|0.55|0|0|2.28|5.27|0|0|0|0|0|0|0|0|0|0|3204108400|1458985800|0|21225329900|17455522500|0|1319717|9.75|0|
2025-07-04 07:41:33|pink_usa_0813|KYKOF|63|202503|202503|56|201106|202506|26.88|19.29|0|0|3.08|2.91|1.68|1.61|0.01|0.01|0|0|1.77|2.44|0|0|0|0|0|0|0|0|0|0|940264777|1440607500|0|7532031600|8970551516|0|7794|17.14|0|
2025-07-04 07:41:36|pink_usa_0814|YATRY|64|202406|202503|1|202503|202506|18.96|18.96|0|0|0.4|0.4|1.56|1.11|0.16|0.2|0|0|1.58|2.26|0|0|0|0|0|0|0|0|0|0|2080760233|1394434700|0|3871182700|4385640000|0|0|13.8|0|
2025-07-04 07:41:39|pink_usa_0815|SHCAY|67|202406|202503|1|202503|202506|14.18|12.38|0|0|0.24|0.21|2.37|2.79|3.88|3.35|0|0|2.62|4.2|0|0|0|0|0|0|0|0|0|0|2641428414|1866608700|0|4660472100|2980285738|0|9429|1.1475|0|
2025-07-04 07:41:42|pink_usa_0816|TEPCY|64|202406|202503|1|202503|202506|2.91|2.62|0|0|0.2|0.18|0.63|0.48|3.06|2.98|0|0|1.53|2.54|0|0|0|0|0|0|0|0|0|0|1760338191|3685607700|0|19253116000|3186021111|0|185|6.37|0|
2025-07-04 07:41:45|pink_usa_0817|ESALY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:41:46|pink_usa_0818|MAHLY|64|202406|202503|1|202503|202506|12.52|12.46|0|0|0.14|0.14|0.88|0.75|0|0|0|0|1.86|2.81|0|0|0|0|0|0|0|0|0|0|1751742611|1746983000|0|2300474000|3321842855|0|6233|16.01|0|
2025-07-04 07:41:48|pink_usa_0819|TRUMY|64|202406|202503|1|202503|202506|35.33|34.92|0|0|3.99|3.95|2.87|2.97|0.13|0.13|0|0|0.9|0.96|0|0|0|0|0|0|0|0|0|0|1266991744|1485363600|0|26873809700|26298385245|0|2278906|17.83|0|
2025-07-04 07:41:51|pink_usa_0820|AHKSY|64|202406|202503|1|202503|202506|10.89|10.99|0|0|0.48|0.49|1.07|0.74|0.63|0.62|0|0|2.38|3.97|0|0|0|0|0|0|0|0|0|0|1575450703|2629540000|0|14623512800|8874979608|0|403607|13.07|0|
2025-07-04 07:41:55|pink_usa_0821|SHWDY|62|202406|202406|30|201706|202412|12.52|13.75|0|0|0.45|0.43|1.05|0.91|1.45|1.63|0|0|3.05|2|0|0|0|0|0|0|0|0|0|0|934589930|2049328600|0|8610983000|3883488941|0|30953|21.4884|0|
2025-07-04 07:41:57|pink_usa_0822|OMRNY|61|202406|202503|1|202503|202506|51.21|50.1|0|0|1.02|1|2|1.02|0.19|0.18|0|0|1.4|2.63|0|0|0|0|0|0|0|0|0|0|1013865925|995920700|0|6204655300|5129101725|0|1170341|26.05|0|
2025-07-04 07:42:00|pink_usa_0823|NPSKY|64|202406|202503|1|202503|202506|32.88|32.47|0|0|0.44|0.43|1.16|0.5|0|0|0|0|2.47|5.15|0|0|0|0|0|0|0|0|0|0|1446852278|1343583700|0|969598700|2194712898|0|382|8.98|0|
2025-07-04 07:42:04|pink_usa_0824|NJDCY|92|202403|202503|1|202503|202506|24.23|26.07|0|0|1.8|1.94|3.99|2.03|0.39|0.37|0|0|0.76|1.34|0|0|0|0|0|0|0|0|0|0|1505534776|1654209600|0|25823516700|23017861628|0|1533468|5.02|0|
2025-07-04 07:42:07|pink_usa_0825|OLCLY|64|202406|202503|1|202503|202506|42.85|45.88|0|0|7.82|8.37|5.38|5.57|0.29|0.27|0|0|0.33|0.43|0|0|0|0|0|0|0|0|0|0|1851246209|3083021600|0|35051954300|36352840342|0|608230|22.18|0|
2025-07-04 07:42:10|pink_usa_0826|TMICY|93|202503|202503|102|199912|202506|61.46|56.08|0|0|10.78|5.31|9.93|13.27|0.23|0|0|0|2.84|1.77|0|0|0|0|0|0|0|0|0|0|1252389621|1311999900|0|7847488800|9028624452|0|115628|68.765|0|
2025-07-04 07:42:14|pink_usa_0827|STBFY|47|202503|202503|46|201312|202506|23.55|19.08|0|0|1.06|0.93|1.99|1.24|0.41|0.02|0|0|1.55|2.57|0|0|0|0|0|0|0|0|0|0|1161464730|863971600|0|9770315000|9758212105|0|387823|15.79|0|
2025-07-04 07:42:16|pink_usa_0828|FJTNY|64|202406|202503|-173|202603|198200|0|0|0|0|1.1|1.29|0.43|0.77|0.42|0.43|0|0|3.16|1.67|0|0|0|0|0|0|0|0|0|0|1573323769|1325158700|0|5312540600|4213352151|0|1003|10.155|0|
2025-07-04 07:42:19|pink_usa_0829|SEKEY|64|202412|202412|60|201006|202506|22.48|10.96|0|0|0.51|0.46|1.15|0.75|0.61|0.27|0|0|2.97|3.99|0|0|0|0|0|0|0|0|0|0|2057889681|1800741000|0|3741448000|4039536579|0|698250|6.305|0|
2025-07-04 07:42:22|pink_usa_0830|IDKOY|64|202406|202503|1|202503|202506|12.97|11.86|0|0|0.15|0.13|0.68|0.63|0.64|0.7|0|0|3.17|4.16|0|0|0|0|0|0|0|0|0|0|1267119345|1107787400|0|14204261900|7494778440|0|51683|12.24|0|
2025-07-04 07:42:24|pink_usa_0831|JPXGY|65|202406|202406|39|201503|202412|24.22|29.44|0|0|9.24|10.32|4.2|4.99|0.19|0.16|0|0|2.98|2.98|0|0|0|0|0|0|0|0|0|0|2145721658|1577943200|0|9666007500|10829784291|0|555367|10.41|0|
2025-07-04 07:42:27|pink_usa_0832|OSCUF|65|202406|202503|1|202503|202506|27.85|29.2|0|0|10.37|10.87|3.75|5.2|0.16|0.15|0|0|2.03|2.1|0|0|0|0|0|0|0|0|0|0|2121685592|1706423900|0|10555819400|12307346496|0|3641|11.8475|0|
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|47|202406|202503|3|202409|202506|16.01|13.51|0|0|7.74|7.6|2.14|1.79|0.13|0.13|0|0|2.59|3.4|0|0|0|0|0|0|0|0|0|0|1306592065|983129400|0|2064736900|2847376356|0|1644|10.58|0|
2025-07-04 07:42:32|pink_usa_0834|HKUOY|64|202406|202503|1|202503|202506|39.84|41.88|0|0|0.44|0.46|1.54|1.12|0.34|0.31|0|0|2.34|2.73|0|0|0|0|0|0|0|0|0|0|1293700066|1486833800|0|2401041000|2919795467|0|2409|15.895|0|
2025-07-04 07:42:35|pink_usa_0835|NCBDY|64|202406|202503|1|202503|202506|26.28|27.15|0|0|2.75|2.84|3.24|4.38|0|0|0|0|1.92|1.4|0|0|0|0|0|0|0|0|0|0|1504181487|2596078200|0|20596572600|23190231573|0|344717|17.91|0|
2025-07-04 07:42:37|pink_usa_0836|SMMYY|64|202406|202503|1|202503|202506|54.44|57.86|0|0|0.6|0.64|0.88|0.5|0.3|0.3|0|0|2.75|3.1|0|0|0|0|0|0|0|0|0|0|1606207702|1096125600|0|10222659100|6213293496|0|367604|5.68|0|
2025-07-04 07:42:40|pink_usa_0837|AJINY|64|202406|202503|1|202503|202506|50.13|57.84|0|0|4.64|5.35|2.06|5.06|0.62|0.61|0|0|1.37|1.07|0|0|0|0|0|0|0|0|0|0|1442502791|1221425200|0|27506884200|24656493040|0|619446|25.1|0|
2025-07-04 07:42:43|pink_usa_0838|JTEKY|64|202406|202503|1|202503|202506|28.22|29.88|0|0|0.21|0.22|0.91|0.51|0.31|0.32|0|0|2.77|4.22|0|0|0|0|0|0|0|0|0|0|1088534463|802314200|0|3568028200|2546558400|0|160|24|0|
2025-07-04 07:42:46|pink_usa_0839|EPWDF|64|202406|202503|1|202503|202506|4.57|4.6|0|0|0.32|0.32|0.66|0.32|1.44|1.41|0|0|3.07|4.39|0|0|0|0|0|0|0|0|0|0|1324430694|2783195500|0|13452428600|2814469335|0|51|15.39|0|
2025-07-04 07:42:48|pink_usa_0840|EBCOY|64|202503|202503|61|201003|202506|17.13|16.14|0|0|0.66|1.4|1.37|2.42|0.62|0.39|0|0|1.95|2.43|0|0|0|0|0|0|0|0|0|0|1123627889|1139705500|0|7700881700|7109954987|0|97956|7.696|0|
2025-07-04 07:42:52|pink_usa_0841|JSGRY|64|202406|202503|1|202503|202506|264.04|261.13|0|0|0.33|0.33|1.09|0.71|0.97|0.96|0|0|3.21|5.99|0|0|0|0|0|0|0|0|0|0|1295335417|873488100|0|6392099500|2924541235|0|15322|20.35|0|
2025-07-04 07:42:55|pink_usa_0842|KNBWY|131|202503|202503|123|199409|202506|40.17|15.83|0|0|0.93|0.78|1.66|1.54|0.64|0.94|0|0|1.58|3.37|0|0|0|0|0|0|0|0|0|0|1203321738|887642700|0|19462363600|11356121488|0|594782|14.02|0|
2025-07-04 07:42:59|pink_usa_0843|TKFOY|51|202406|202503|3|202409|202506|8.23|8.86|0|0|0.6|0.6|0.85|0.83|2.07|2.13|0|0|2.86|3.89|0|0|0|0|0|0|0|0|0|0|997660639|1217909900|0|15154517500|4551416731|0|0|12.73|0|
2025-07-04 07:43:01|pink_usa_0844|TTUUF|51|202406|202503|3|202409|202506|8.6|9.43|0|0|0.63|0.63|0.81|0.88|2.07|2.13|0|0|2.79|3.64|0|0|0|0|0|0|0|0|0|0|997660639|1217909900|0|15444119900|4841019161|0|1231|6.77|0|
2025-07-04 07:43:04|pink_usa_0845|ATEYY|93|202406|202503|1|202503|202506|40.83|51.15|0|0|8.44|10.57|3.83|16.3|0.15|0.15|0|0|1.16|0.4|0|0|0|0|0|0|0|0|0|0|1003205169|1754581600|0|53914398000|55168055272|0|10463861|75.386|0|
2025-07-04 07:43:07|pink_usa_0846|BSEFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:43:08|pink_usa_0847|TINLY|63|202406|202503|1|202503|202506|9.02|8.42|0|0|0.24|0.22|0.91|0.52|1.15|0.84|0|0|2.3|4.41|0|0|0|0|0|0|0|0|0|0|824123227|775475300|0|3181659800|1486810884|0|883|7.715|0|
2025-07-04 07:43:11|pink_usa_0848|SGAMY|64|202406|202503|1|202503|202506|15.28|16.92|0|0|1.61|1.78|1.34|2.03|0.4|0.39|0|0|2.41|1.47|0|0|0|0|0|0|0|0|0|0|1614232520|1339005900|0|4826880200|5209387218|0|23014|6.09|0|
2025-07-04 07:43:14|pink_usa_0849|MKTAY|155|202400|202503|2|202412|202506|16.1|16.3|0|0|1.69|1.72|1.56|1.38|0.01|0.01|0|0|1.33|2.37|0|0|0|0|0|0|0|0|0|0|1014901295|1957711300|0|6566702500|8590472744|0|992801|31.93|0|
2025-07-04 07:43:20|pink_usa_0850|KNCAY|64|202406|202503|-173|202603|198200|0|0|0|0|0.21|0.22|0.81|0.46|0.77|0.74|0|0|3.39|0.75|0|0|0|0|0|0|0|0|0|0|1404808078|839852600|0|3175092000|1415204076|0|415|5.72|0|
2025-07-04 07:43:23|pink_usa_0851|MNBEY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:43:24|pink_usa_0852|YKLTY|64|202406|202503|1|202503|202506|19.6|17.77|0|0|1.79|1.62|2.78|1.46|0.14|0.17|0|0|0.91|2.44|0|0|0|0|0|0|0|0|0|0|1298439163|1798107900|0|4825572700|5612883575|0|21673|9.55|0|
2025-07-04 07:43:27|pink_usa_0853|THKLY|64|202503|202503|58|201012|202506|41.2|41.82|0|0|1.29|1.4|1.26|1.4|0.31|0.34|0|0|1.62|3.7|0|0|0|0|0|0|0|0|0|0|1201732008|656477800|0|3101043600|2991000026|0|135513|13.37|0|
2025-07-04 07:43:30|pink_usa_0854|FELTY|64|202406|202503|1|202503|202506|10.54|10.92|0|0|0.86|0.89|1.54|1.4|0.11|0.1|0|0|1.87|2.48|0|0|0|0|0|0|0|0|0|0|494294663|424651200|0|6790586400|6482246100|0|503823|11|0|
2025-07-04 07:43:33|pink_usa_0855|KYSEY|64|202406|202503|1|202503|202506|4.99|4.79|0|0|0.26|0.25|0.85|0.59|3.46|3.36|0|0|2.79|4.11|0|0|0|0|0|0|0|0|0|0|2229253359|2423102100|0|24181510400|3917404682|0|2533|8.29|0|
2025-07-04 07:43:35|pink_usa_0856|RNECY|64|202503|202503|43|201409|202506|26.35|15.74|0|0|1.6|2.65|2.54|1.55|1|0.59|0|0|1.21|1.4|0|0|0|0|0|0|0|0|0|0|2157741782|1191692500|0|31965369200|22065550706|0|5228753|6.14|0|
2025-07-04 07:43:39|pink_usa_0857|TOSCF|64|202406|202503|1|202503|202506|11.22|11.22|0|0|0.61|0.61|0.8|0.78|0.22|0.22|0|0|3.08|4.99|0|0|0|0|0|0|0|0|0|0|818703966|1183292000|0|4832729500|4315786110|0|0|13.55|0|
2025-07-04 07:43:42|pink_usa_0858|TKGSY|64|202406|202503|1|202503|202506|25.48|26.61|0|0|0.71|0.74|1.11|1.02|0.77|0.76|0|0|2.18|1.66|0|0|0|0|0|0|0|0|0|0|1277093439|1633933400|0|19365053100|11771105655|0|103159|16.35|0|
2025-07-04 07:43:45|pink_usa_0859|TSUKY|65|202406|202503|1|202503|202506|15.09|15.92|0|0|1.87|1.97|1.51|2.06|0|0|0|0|1.75|2.04|0|0|0|0|0|0|0|0|0|0|1019456928|1720672000|0|4999620600|6602759585|0|18851|66.2752|0|
2025-07-04 07:43:47|pink_usa_0860|KNAMF|90|202503|202503|65|200903|202506|29.53|37.41|0|0|2.17|6.62|2.23|5.69|0.24|0.12|0|0|1.54|0.82|0|0|0|0|0|0|0|0|0|0|979692557|1966245500|0|16765552600|18331346064|0|0|135.23|0|
2025-07-04 07:43:50|pink_usa_0861|KNMCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:43:57|pink_usa_0862|MIXIF|63|202406|202503|1|202503|202506|14.74|15.69|0|0|1.67|1.78|4.38|1.47|0.07|0.07|0|0|3.93|3.09|0|0|0|0|0|0|0|0|0|0|729213225|962646100|0|898378400|1769320322|0|9|26.18|0|
2025-07-04 07:44:01|pink_usa_0863|STAEF|64|202406|202503|1|202503|202506|13.66|14.84|0|0|0.86|0.93|1|0.93|0.06|0.08|0|0|2.01|2.4|0|0|0|0|0|0|0|0|0|0|989255972|1467680400|0|2566976600|3012064420|0|539|20.2|0|
2025-07-04 07:44:03|pink_usa_0864|CCOJY|63|202503|202503|57|201009|202412|156.32|84.3|0|0|0.49|0.52|0.85|0.88|0.26|0.26|0|0|2.28|2.32|0|0|0|0|0|0|0|0|0|0|690673832|431461200|0|2974699700|2678596608|0|3550|7.68|0|
2025-07-04 07:44:07|pink_usa_0865|SQNXF|64|202406|202503|1|202503|202506|44.84|55.52|0|0|3.37|4.18|2.14|4.01|0|0|0|0|1.33|1.26|0|0|0|0|0|0|0|0|0|0|1202625030|1655780100|0|7356106600|9009855000|0|8535|75|0|
2025-07-04 07:44:09|pink_usa_0866|NRILY|65|202406|202503|1|202503|202506|33.28|36.75|0|0|4.08|4.5|3.61|7.76|0.59|0.57|0|0|1.84|1.09|0|0|0|0|0|0|0|0|0|0|1093026595|1231135600|0|22945406300|22844264454|0|3123547|39.93|0|
2025-07-04 07:44:12|pink_usa_0867|NGKSY|64|202406|202503|1|202503|202506|10.27|11.11|0|0|1.46|1.58|1.2|1.52|0.24|0.23|0|0|3.64|3.51|0|0|0|0|0|0|0|0|0|0|989009819|1560179800|0|6330055200|6842126724|0|644|17.24|0|
2025-07-04 07:44:15|pink_usa_0868|CSIOY|64|202406|202503|1|202503|202506|33.64|33.66|0|0|1.03|1.03|1.69|1.14|0.21|0.19|0|0|2.82|4.02|0|0|0|0|0|0|0|0|0|0|1087579431|943151700|0|1010188300|1669980858|0|1365|73.23|0|
2025-07-04 07:44:17|pink_usa_0869|DCMYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:44:18|pink_usa_0870|NTDMF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:44:19|pink_usa_0871|TOTDY|64|202406|202503|1|202503|202506|52.36|51.5|0|0|0.9|0.89|1.91|1.17|0.09|0.13|0|0|1.62|2.73|0|0|0|0|0|0|0|0|0|0|725132208|820338300|0|3783961300|4109837732|0|134846|24.44|0|
2025-07-04 07:44:23|pink_usa_0872|DIFTY|64|202406|202503|1|202503|202506|11.13|11.47|0|0|0.57|0.59|3.52|2.29|0.21|0.27|0|0|3.73|4.47|0|0|0|0|0|0|0|0|0|0|1883537766|1596542000|0|6372603000|7136115120|0|86192|26.92|0|
2025-07-04 07:44:26|pink_usa_0873|DITTF|64|202406|202503|1|202503|202506|11.01|11.05|0|0|0.56|0.56|3.18|2.23|0.21|0.27|0|0|3.61|4.59|0|0|0|0|0|0|0|0|0|0|1883537766|1596542000|0|6185715400|6949229490|0|332|104.86|0|
2025-07-04 07:44:29|pink_usa_0874|OJIPY|64|202406|202503|1|202503|202506|14.37|15.39|0|0|0.36|0.38|0.76|0.61|0.81|0.82|0|0|2.86|3.37|0|0|0|0|0|0|0|0|0|0|656973483|440162400|0|10276684400|4472552392|0|2884|48.44|0|
2025-07-04 07:44:31|pink_usa_0875|CYAGF|63|202412|202412|44|201406|202506|82.26|39.6|0|0|1.25|0.78|5.96|3.67|0.23|0.71|0|0|0.91|1.36|0|0|0|0|0|0|0|0|0|0|717094433|1453799800|0|3880221900|4092400160|0|0|8.0801|0|
2025-07-04 07:44:34|pink_usa_0876|SSDOY|64|202503|202503|64|200906|202506|59.98|219.21|0|0|1.68|1.06|3.48|1.69|0.41|0.41|0|0|1.81|1.64|0|0|0|0|0|0|0|0|0|0|1114433260|756054500|0|7976491500|6727874700|0|1026068|16.84|0|
2025-07-04 07:44:38|pink_usa_0877|JSCPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:44:39|pink_usa_0878|OPHLY|64|202406|202503|1|202503|202506|14.93|15.02|0|0|1.55|1.56|2.28|0.95|0.18|0.17|0|0|2.2|5.15|0|0|0|0|0|0|0|0|0|0|1124423742|1405969500|0|4510062800|4933109650|0|996712|3.5|0|
2025-07-04 07:44:41|pink_usa_0879|YAMCY|64|202406|202503|1|202503|202506|39.65|38.64|0|0|1.14|1.11|1.58|1.02|0.01|0.01|0|0|1.45|2.52|0|0|0|0|0|0|0|0|0|0|830618348|701821900|0|2410978600|3067155614|0|47696|6.765|0|
2025-07-04 07:44:44|pink_usa_0880|YOKEY|64|202406|202503|1|202503|202506|15.89|18.1|0|0|1.47|1.68|1.81|1.97|0.05|0.05|0|0|1.51|1.63|0|0|0|0|0|0|0|0|0|0|748897816|1261443000|0|5113248900|6159385720|0|23203|48.175|0|
2025-07-04 07:44:47|pink_usa_0881|KSANF|64|202406|202503|1|202503|202506|13.06|13.06|0|0|0.85|0.85|1.77|1.43|0.76|0.79|0|0|1.12|2.3|0|0|0|0|0|0|0|0|0|0|604485394|729416000|0|3808672400|2581666950|0|0|14.65|0|
2025-07-04 07:44:50|pink_usa_0882|ITTOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:44:50|pink_usa_0883|GREZF|65|202503|202503|15|202109|202506|21.71|47.96|0|0|2.29|2.69|1.64|1.71|0.13|0.21|0|0|1.43|1.66|0|0|0|0|0|0|0|0|0|0|573340748|414800400|0|779362600|1061826260|0|0|6.2|0|
2025-07-04 07:44:53|pink_usa_0884|SKSUY|64|202412|202412|22|201912|202506|15.29|13.54|0|0|0.71|0.83|1.22|1.33|0.2|0.11|0|0|2.93|2.87|0|0|0|0|0|0|0|0|0|0|811693852|952902200|0|6989252300|7164253356|0|0|85.7904|0|
2025-07-04 07:44:55|pink_usa_0885|DACHF|64|202406|202503|1|202503|202506|7.04|7.04|0|0|0.6|0.6|0.93|0.9|0.76|0.78|0|0|4.1|4.76|0|0|0|0|0|0|0|0|0|0|653059959|435344000|0|3716325900|2173695672|0|0|8.52|0|
2025-07-04 07:44:58|pink_usa_0886|IHICY|64|202406|202503|1|202503|202506|19.17|23.8|0|0|1.32|1.64|1.69|5.38|0.97|0.81|0|0|2.08|0.74|0|0|0|0|0|0|0|0|0|0|886483830|940953000|0|19157453400|17316073060|0|372644|28.6|0|
2025-07-04 07:45:01|pink_usa_0887|SNPHY|64|202406|202503|1|202503|202506|15.31|16.87|0|0|1.85|2.04|2.6|2.03|0|0|0|0|1.75|2.14|0|0|0|0|0|0|0|0|0|0|655718168|628161900|0|3242085700|3962442240|0|57656|11.64|0|
2025-07-04 07:45:04|pink_usa_0888|DSCSY|64|202406|202503|1|202503|202506|32.88|39.07|0|0|10.35|12.3|5.34|8.72|0|0|0|0|1.47|1.06|0|0|0|0|0|0|0|0|0|0|670764869|1531523100|0|27154696800|28683894204|0|2893949|26.46|0|
2025-07-04 07:45:07|pink_usa_0889|KSRYY|64|202503|202503|34|201612|202506|39.78|21.47|0|0|2.61|1.03|3.71|1.2|0.02|0|0|0|1.23|2.52|0|0|0|0|0|0|0|0|0|0|694896068|658709900|0|1638024000|2177023646|0|6677|7.63|0|
2025-07-04 07:45:10|pink_usa_0890|SOHVY|63|202503|202503|56|201106|202506|14.54|8.72|0|0|0.45|0.36|0.84|0.58|0.26|0.42|0|0|2.94|4.22|0|0|0|0|0|0|0|0|0|0|661214908|815138900|0|3376177600|2408405697|0|2284|5.01|0|
2025-07-04 07:45:13|pink_usa_0891|JPSWY|64|202406|202503|1|202503|202506|29.61|35.91|0|0|2.13|2.59|1.75|3.17|0.23|0.22|0|0|1.58|1.04|0|0|0|0|0|0|0|0|0|0|579853134|507233000|0|3879092400|4091651919|0|993|27.795|0|
2025-07-04 07:45:18|pink_usa_0892|MTHRY|64|202406|202503|1|202503|202506|31.07|34.28|0|0|4.41|4.87|12.61|3.73|0.07|0.06|0|0|0.83|1.05|0|0|0|0|0|0|0|0|0|0|451168817|1114410300|0|8713147000|9434710485|0|151496|6.95|0|
2025-07-04 07:45:22|pink_usa_0893|HPHTF|63|202412|202412|63|200909|202506|32.39|16.67|0|0|3.87|2.47|2.69|1.61|0.05|0.04|0|0|1.14|2.24|0|0|0|0|0|0|0|0|0|0|762042289|666555700|0|3144754700|3423803352|0|3588|11.46|0|
2025-07-04 07:45:26|pink_usa_0894|THYCY|64|202406|202503|1|202503|202506|7.23|7.06|0|0|0.46|0.45|1.04|0.61|0.6|0.61|0|0|2.13|2.31|0|0|0|0|0|0|0|0|0|0|646767139|501138100|0|4962994100|2629584570|0|216|5.9|0|
2025-07-04 07:45:30|pink_usa_0895|AMDWF|64|202406|202503|1|202503|202506|14.73|14.73|0|0|1.2|1.2|0.85|0.89|0.02|0.02|0|0|3.81|4.34|0|0|0|0|0|0|0|0|0|0|984152964|885818300|0|2317842000|3100130050|0|0|9.65|0|
2025-07-04 07:45:32|pink_usa_0896|PORBF|58|202503|202503|45|201403|202506|77.88|36.55|0|0|3.91|1.94|4.73|2.06|0.01|0|0|0|2.73|3.29|0|0|0|0|0|0|0|0|0|0|632196618|385348500|0|1816676700|2201590730|0|0|9.95|0|
2025-07-04 07:45:35|pink_usa_0897|TKYMY|64|202406|202503|1|202503|202506|9.17|9.17|0|0|0.63|0.63|1.02|0.81|0.4|0.4|0|0|2.7|3.42|0|0|0|0|0|0|0|0|0|0|741497671|504860600|0|1697623700|1424496150|0|0|9.9|0|
2025-07-04 07:45:38|pink_usa_0898|JTTRY|64|202406|202503|1|202503|202506|15.15|15.18|0|0|1.54|1.54|2.89|2.21|1.17|1.1|0|0|0.93|2.04|0|0|0|0|0|0|0|0|0|0|462658577|574123200|0|3635904800|2761861920|0|415|14.88|0|
2025-07-04 07:45:41|pink_usa_0899|SUOPY|55|202500|202500|50|201212|202506|38.4|19.81|0|0|1.59|1|1.66|0.69|0.79|0.62|0|0|1.83|1.87|0|0|0|0|0|0|0|0|0|0|791658980|626598100|0|4898145900|2694500140|0|18740|15.41|0|
2025-07-04 07:45:45|pink_usa_0900|SUMCF|55|202500|202500|50|201212|202506|38.95|21.58|0|0|1.61|1.09|1.67|0.75|0.79|0.62|0|0|1.98|1.28|0|0|0|0|0|0|0|0|0|0|791658980|626598100|0|4931368100|2935448952|0|46237|8.394|0|
2025-07-04 07:45:49|pink_usa_0901|NIPMY|65|202406|202503|1|202503|202506|19.42|19.42|0|0|0.38|0.38|1.21|0.96|0.44|0.43|0|0|2.11|2.76|0|0|0|0|0|0|0|0|0|0|718939092|499113200|0|4446293600|3363667600|0|0|17|0|
2025-07-04 07:45:52|pink_usa_0902|TYTMF|63|202503|202503|31|201709|202506|10.38|8.95|0|0|1.02|1.02|0.87|1.02|2.33|2.38|0|0|3.3|3.41|0|0|0|0|0|0|0|0|0|0|521960184|878667500|0|11354227700|3658606380|0|1364|17.55|0|
2025-07-04 07:45:54|pink_usa_0903|CCOEY|64|202406|202503|1|202503|202506|38.44|44.64|0|0|10.98|12.75|3.84|9.46|0.03|0.03|0|0|1.31|0.81|0|0|0|0|0|0|0|0|0|0|467768161|1114610800|0|13234204200|14304767310|0|328976|17.1|0|
2025-07-04 07:45:57|pink_usa_0904|UHOIF|64|202406|202503|1|202503|202506|28.67|25.86|0|0|1.09|0.99|0.88|0.79|0.18|0.19|0|0|2.49|3.86|0|0|0|0|0|0|0|0|0|0|593829205|424691300|0|887973200|1058418696|0|0|12.02|0|
2025-07-04 07:45:59|pink_usa_0905|TYOYY|63|202403|202403|57|201006|202409|30.73|45.48|0|0|1.06|0.94|1.4|0.94|0.39|0.45|0|0|1.29|3.8|0|0|0|0|0|0|0|0|0|0|506718881|522383400|0|2576398700|2000096862|0|6258|64.14|0|
2025-07-04 07:46:02|pink_usa_0906|CLBEY|55|202406|202503|1|202503|202506|16.84|17.5|0|0|1.09|1.13|2.42|1.8|0.18|0.17|0|0|1.74|2.04|0|0|0|0|0|0|0|0|0|0|395541011|379293700|0|2390344400|2463757147|0|16358|4.93|0|
2025-07-04 07:46:04|pink_usa_0907|CBCFF|55|202406|202503|1|202503|202506|20.71|20.71|0|0|1.34|1.34|3.12|2.1|0.18|0.17|0|0|1.37|1.67|0|0|0|0|0|0|0|0|0|0|395541011|379293700|0|2800138200|2873551000|0|0|23|0|
2025-07-04 07:46:07|pink_usa_0908|SWPIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:46:08|pink_usa_0909|TOKUY|63|202403|202503|1|202503|202506|13.14|13.79|0|0|0.99|1.04|1.5|1.29|1.51|1.56|0|0|1.06|1.09|0|0|0|0|0|0|0|0|0|0|380152376|415228200|0|15646840100|7134364710|0|173|12.42|0|
2025-07-04 07:46:11|pink_usa_0910|FJTCY|64|202406|202503|1|202503|202506|33.48|35.15|0|0|2.02|2.12|1.6|3.26|0.03|0.03|0|0|2.69|2.58|0|0|0|0|0|0|0|0|0|0|430019110|554301400|0|2969530900|3395057550|0|13125|43.5|0|
2025-07-04 07:46:14|pink_usa_0911|ASCCY|64|202503|202503|43|201409|202506|46.88|38.06|0|0|1.33|3.9|3.27|10.69|0.35|0.3|0|0|1.24|0.57|0|0|0|0|0|0|0|0|0|0|496275287|758848000|0|16692045500|17035429845|0|339316|23.889|0|
2025-07-04 07:46:18|pink_usa_0912|UBEOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:46:19|pink_usa_0913|MDNDF|62|202406|202406|59|201003|202412|34.99|25.96|0|0|1.77|2.09|3.3|3.27|0.06|0|0|0|0.88|0.74|0|0|0|0|0|0|0|0|0|0|396611417|377414800|0|5240094500|5617509300|0|3983|42.25|0|
2025-07-04 07:46:22|pink_usa_0914|SSMXY|64|202406|202503|1|202503|202506|31.81|30.43|0|0|3.36|3.21|5.99|3.45|0.07|0.07|0|0|0.83|1.27|0|0|0|0|0|0|0|0|0|0|410439031|602967000|0|10319419200|10701065232|0|2124020|17.16|0|
2025-07-04 07:46:25|pink_usa_0915|NPKYY|62|202400|202503|2|202412|202506|11.93|11.93|0|0|0.93|0.93|0.82|0.74|0.13|0.16|0|0|3.44|4.83|0|0|0|0|0|0|0|0|0|0|426510542|399389400|0|1219022800|1352638098|0|0|8.46|0|
2025-07-04 07:46:27|pink_usa_0916|AIFLY|64|202406|202503|1|202503|202506|6.77|7.41|0|0|0.8|0.88|1.01|0.76|3.59|3.62|0|0|0.3|0.3|0|0|0|0|0|0|0|0|0|0|636455036|427504800|0|5974018400|1101309460|0|4|1.15|0|
2025-07-04 07:46:30|pink_usa_0917|MSUXF|64|202406|202503|1|202503|202506|17.08|14.95|0|0|1.55|1.36|3.14|1.5|0|0|0|0|0.97|2.28|0|0|0|0|0|0|0|0|0|0|566984324|1064575200|0|2461991200|3519108117|0|641|12.81|0|
2025-07-04 07:46:32|pink_usa_0918|YMDAF|64|202406|202503|1|202503|202506|11.27|11.27|0|0|0.19|0.19|4.02|0.46|0.52|0.49|0|0|2.43|2.98|0|0|0|0|0|0|0|0|0|0|632113883|456950100|0|3635133100|1979332967|0|0|2.89|0|
2025-07-04 07:46:35|pink_usa_0919|NPPNY|64|202406|202503|1|202503|202506|7.35|6.83|0|0|1.49|1.39|2.96|0.84|0|0|0|0|1.61|4.1|0|0|0|0|0|0|0|0|0|0|319198509|390855300|0|1055829200|1444599328|0|8579|5.36|0|
2025-07-04 07:46:37|pink_usa_0920|KSPHF|64|202406|202503|1|202503|202506|14.01|14.91|0|0|1.9|2.02|0.68|0.8|0.01|0.01|0|0|2.12|2.49|0|0|0|0|0|0|0|0|0|0|460854886|325154700|0|815051100|1124153254|0|90|27.13|0|
2025-07-04 07:46:40|pink_usa_0921|YORUY|65|202503|202503|20|202006|202506|7.18|8.19|0|0|0.46|0.53|0.64|0.67|0.74|0.69|0|0|3.03|2.76|0|0|0|0|0|0|0|0|0|0|374100648|663281100|0|7443785000|4154574375|0|5339|26.25|0|
2025-07-04 07:46:43|pink_usa_0922|KTWIF|64|202406|202503|1|202503|202506|29.84|32.88|0|0|1.49|1.64|1.61|1.89|0.21|0.21|0|0|1.69|1.63|0|0|0|0|0|0|0|0|0|0|578851700|451430000|0|4270012800|4235615371|0|2428|38.2515|0|
2025-07-04 07:46:45|pink_usa_0923|IIJIY|104|202503|202503|84|200406|202506|24.64|25.8|0|0|1.25|1.63|2.44|3.58|0.23|0.24|0|0|1.03|1.25|0|0|0|0|0|0|0|0|0|0|179107737|232441400|0|3483292000|3481701431|0|9128|39.355|0|
2025-07-04 07:46:49|pink_usa_0924|JPRRF|0||202412|35|201609|202506|29.09|21.85|0|0|12.83|9.58|1.72|1.32|0.84|0.84|0|0|3.46|4.21|0|0|0|0|0|0|0|0|0|0|176703963|237613300|0|3544017100|2314443175|0|0|580.25|0|
2025-07-04 07:46:52|pink_usa_0925|MMSMY|64|202406|202503|1|202503|202506|4.19|4.4|0|0|0.38|0.4|0.95|0.85|0.53|0.5|0|0|3.04|3.72|0|0|0|0|0|0|0|0|0|0|226637228|297186300|0|2753246700|1878435270|0|3369|6.57|0|
2025-07-04 07:46:55|pink_usa_0926|JVCZY|63|202406|202503|1|202503|202506|13.07|13.07|0|0|0.72|0.72|0.86|2.04|0.42|0.4|0|0|2.03|0.88|0|0|0|0|0|0|0|0|0|0|474809060|339663500|0|1744909200|1705853772|0|0|46.62|0|
2025-07-04 07:46:57|pink_usa_0927|TSSJF|64|202406|202503|1|202503|202506|14.79|14.79|0|0|1.19|1.19|0.48|0.43|0|0|0|0|2.44|4.32|0|0|0|0|0|0|0|0|0|0|352618158|224816100|0|-29482400|195333750|0|0|12.5|0|
2025-07-04 07:46:59|pink_usa_0928|NHNKY|63|202403|202403|44|201309|202409|21.18|20.74|0|0|1.43|1.28|2.21|1.64|0.01|0|0|0|1.41|1.79|0|0|0|0|0|0|0|0|0|0|288349652|333204200|0|1630445800|1959826912|0|66191|11.68|0|
2025-07-04 07:47:02|pink_usa_0929|MAURY|64|202406|202503|1|202503|202506|20.67|21.83|0|0|2.16|2.28|1.27|2.19|2.63|2.59|0|0|2.22|3.56|0|0|0|0|0|0|0|0|0|0|349573759|329137700|0|7532491300|3604725095|0|27172|40.1655|0|
2025-07-04 07:47:05|pink_usa_0930|FUAIY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:47:06|pink_usa_0931|KIKOY|64|202406|202503|1|202503|202506|19.84|20.23|0|0|1.73|1.76|3.47|2.55|0.04|0.04|0|0|0.89|1.84|0|0|0|0|0|0|0|0|0|0|410629658|905292500|0|7947660200|8680852153|0|6887|18.425|0|
2025-07-04 07:47:08|pink_usa_0932|TOPCF|62|202406|202503|1|202503|202506|848.33|858.56|0|0|1.62|1.64|2.55|3.41|0.75|0.8|0|0|1.33|1.27|0|0|0|0|0|0|0|0|0|0|161952890|135230500|0|2788689000|2359497805|0|0|22.3836|0|
2025-07-04 07:47:11|pink_usa_0933|AKBIF|64|202406|202503|-173|202603|198200|0|0|0|0|0.14|0.13|1.15|0.58|0.7|0.71|0|0|2.62|3.7|0|0|0|0|0|0|0|0|0|0|225483334|122318900|0|347190800|192679871|0|31|0.71|0|
2025-07-04 07:47:14|pink_usa_0934|SRTTY|64|202406|202503|1|202503|202506|29.42|31.43|0|0|6.26|6.69|19.89|13.65|0.21|0.2|0|0|1.88|2.36|0|0|0|0|0|0|0|0|0|0|230858955|611400900|0|8524921300|9002662260|0|20049|10.1355|0|
2025-07-04 07:47:17|pink_usa_0935|SATLF|64|202406|202503|1|202503|202506|30.36|31.96|0|0|6.46|6.8|23.21|14.54|0.21|0.2|0|0|1.59|2.23|0|0|0|0|0|0|0|0|0|0|230858955|611400900|0|9115150600|9592891560|0|73|10.8|0|
2025-07-04 07:47:19|pink_usa_0936|NCHEY|63|202412|202412|22|201912|202506|16.84|16.82|0|0|0.6|0.65|1.76|1.83|0.54|0.39|0|0|2.07|2.58|0|0|0|0|0|0|0|0|0|0|162929580|219071900|0|3560817600|3060717990|0|0|12.1|0|
2025-07-04 07:47:22|pink_usa_0937|YASKY|61|202406|202406|48|201212|202412|32.43|23.98|0|0|1.92|1.59|3.54|2.06|0.32|0.23|0|0|1.15|2.05|0|0|0|0|0|0|0|0|0|0|316302006|322786200|0|6015342200|5799629398|0|1230100|44.725|0|
2025-07-04 07:47:26|pink_usa_0938|RYBIF|64|202503|202503|25|201903|202506|47.23|7.68|0|0|0.23|0.24|0.41|0.45|0.71|0.43|0|0|3.72|3.56|0|0|0|0|0|0|0|0|0|0|222274325|181730800|0|831550200|485524500|0|50|15|0|
2025-07-04 07:47:28|pink_usa_0939|TCCPY|44|202503|202503|29|201803|202506|23.06|29.37|0|0|1.73|2.05|5.25|5.58|0.41|0.13|0|0|2.26|2.03|0|0|0|0|0|0|0|0|0|0|198777588|297213100|0|2783272500|3002501665|0|151345|5.7635|0|
2025-07-04 07:47:30|pink_usa_0940|TXHPF|44|202503|202503|38|201512|202506|21.92|27.88|0|0|1.66|1.94|5.33|5.3|0.41|0.13|0|0|2.3|1.95|0|0|0|0|0|0|0|0|0|0|198777588|297213100|0|2630372800|2849601970|0|0|27.35|0|
2025-07-04 07:47:33|pink_usa_0941|KKKUF|64|202406|202503|1|202503|202506|24.54|26.83|0|0|6.27|6.85|13.26|8.64|0|0|0|0|1.61|1.87|0|0|0|0|0|0|0|0|0|0|224148222|341755300|0|3229591600|3569188264|0|167|18.0462|0|
2025-07-04 07:47:36|pink_usa_0942|SKSJF|64|202406|202503|1|202503|202506|59.95|62|0|0|0.26|0.27|0.6|0.56|0.19|0.19|0|0|4.72|1.61|0|0|0|0|0|0|0|0|0|0|177431219|211256300|0|55320900|193679010|0|412|6.51|0|
2025-07-04 07:47:38|pink_usa_0943|WACMY|64|202406|202503|1|202503|202506|17.49|17.98|0|0|0.79|0.82|2.9|2.89|0.4|0.39|0|0|2.83|3.47|0|0|0|0|0|0|0|0|0|0|153581842|162826100|0|513898700|596528788|0|163|4.435|0|
2025-07-04 07:47:41|pink_usa_0944|NNCHY|65|202406|202503|1|202503|202506|15.96|15.82|0|0|2.73|2.71|3.65|2.73|0.15|0.17|0|0|2.03|3.78|0|0|0|0|0|0|0|0|0|0|230013275|183475100|0|4360644000|4254324170|0|17548|31.3|0|
2025-07-04 07:47:44|pink_usa_0945|NXCLF|61|202412|202412|38|201409|202403|94.03|727.93|0|0|2.18|0.49|3.21|0.69|0.21|0.27|0|0|1.11|0.57|0|0|0|0|0|0|0|0|0|0|80998737|66696300|0|92970400|112464441|0|0|0.8777|0|
2025-07-04 07:47:46|pink_usa_0946|SOLTF|65|202503|202503|40|201309|202309|413.42|67.09|0|0|46.92|2.91|10.92|1.16|0.47|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169410916|230329600|0|706464100|521425220|0|632|5.8|0|
2025-07-04 07:47:50|pink_usa_0947|MONOY|63|202503|202503|47|201309|202506|67.05|59.36|0|0|5.52|5.34|21.14|14.24|0.21|0|0|0|0.51|0.64|0|0|0|0|0|0|0|0|0|0|60305973|196948000|0|9892022500|10082220711|0|2757511|20.29|0|
2025-07-04 07:47:53|pink_usa_0948|SFBTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:47:54|pink_usa_0949|ASNXF|46|202406|202503|1|202503|202506|30.45|30.45|0|0|1.51|1.51|1.71|1.82|0.22|0.24|0|0|3.61|3.46|0|0|0|0|0|0|0|0|0|0|58341025|47490300|0|86676200|118417912|0|0|12.13|0|
2025-07-04 07:47:56|pink_usa_0950|SVNDY|62|202406|202406|60|200912|202412|23.35|28.63|0|0|0.54|0.5|1.49|1.61|0.54|0.74|0|0|2.19|1.76|0|0|0|0|0|0|0|0|0|0|11301086747|9656718100|0|48973813000|0|0|0||0|
2025-07-04 07:47:59|pink_usa_0951|RYKKY|61|202406|202406|44|201312|202412|23.25|24.51|0|0|1.51|2.22|3.29|4.7|0.11|0.15|0|0|1.55|0.74|0|0|0|0|0|0|0|0|0|0|486619739|792461800|0|9662905800|0|0|0||0|
2025-07-04 07:48:02|pink_usa_0952|SKHSY|65|202503|202503|58|201012|202506|12.2|11.01|0|0|0.56|0.53|1.03|1.09|0.47|1.02|0|0|3.2|4.24|0|0|0|0|0|0|0|0|0|0|2467031008|2175348000|0|26164727900|14458992757|0|1842078|22.31|0|
2025-07-04 07:48:06|pink_usa_0953|FYRTY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:48:07|pink_usa_0954|FRCOY|65|202409|202409|63|200906|202503|39.99|38.68|0|0|2.8|4.81|5.78|6.96|0.06|0.04|0|0|0.82|0.93|0|0|0|0|0|0|0|0|0|0|6789140951|11123165200|0|91177905900|0|0|0||0|
2025-07-04 07:48:10|pink_usa_0955|PKCOY|63|202412|202412|44|201406|202506|38.49|21.99|0|0|1.48|1|6.57|4.05|2.19|1.34|0|0|2.1|0.25|0|0|0|0|0|0|0|0|0|0|294247981|302016400|0|2503374700|2196388738|0|3596|12.875|0|
2025-07-04 07:48:13|pink_usa_0956|HYMTF|73|202503|202503|66|200812|202506|5.28|3.3|0|0|0.22|0.18|0.42|0.39|1.04|1.42|0|0|4.15|8.01|0|0|0|0|0|0|0|0|0|0|18490609148|19402724200|0|124472669000|27809736172|0|528413|53.42|0|
2025-07-04 07:48:17|pink_usa_0957|IONI|41|202503|202503|17|201812|202303|23.02|98.95|0|0|26.89|141.13|7.53|1.31|-1.74|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1413421|189400|0|20579700|20219030|0|8492|0.65|0|
2025-07-04 07:48:19|pink_usa_0958|MICCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:48:20|pink_usa_0959|TNRSF|89|202503|202503|67|200809|202506|45.99|10.6|0|0|2.29|1.6|1.56|1.08|0.19|0.02|0|0|2.79|4.79|0|0|0|0|0|0|0|0|0|0|1655949831|3351969000|0|15815676600|19681826364|0|3426|18.36|0|
2025-07-04 07:48:23|pink_usa_0960|ERFSF|12|201112|202412|50|201212|202506|42.13|30.68|0|0|2.42|1.87|4.01|2.2|1.01|0.56|0|0|0.77|1.77|0|0|0|0|0|0|0|0|0|0|517882486|638805900|0|14758028500|12224552696|0|127464|68.72|0|
2025-07-04 07:48:26|pink_usa_0961|RGLXY|28|201812|202412|48|201306|202506|9.72|12.6|0|0|1.29|0.92|2.7|1.38|0.18|0.25|0|0|8.3|6.56|0|0|0|0|0|0|0|0|0|0|608629857|618098600|0|7617374400|6189712400|0|3134|4|0|
2025-07-04 07:48:29|pink_usa_0962|BMRRY|0||202503|37|201603|202506|19.42|9.3|0|0|1.1|0.53|5.11|3.89|0.89|1.51|0|0|3.44|5.03|0|0|0|0|0|0|0|0|0|0|195914327|280735100|0|4977131700|3786918495|0|1112362|15.09|0|
2025-07-04 07:48:31|pink_usa_0963|SGBAF|61|202412|202412|48|201306|202506|142.71|2236.42|0|0|3.93|1.67|2.77|1.02|1.19|1.32|0|0|6.97|7.95|0|0|0|0|0|0|0|0|0|0|948059772|3351676000|0|5045013500|3621513700|0|15813|7|0|
2025-07-04 07:48:34|pink_usa_0964|APEMY|32|202503|202503|30|201712|202506|11.12|8.8|0|0|0.5|0.33|0.87|0.62|0.21|0.43|0|0|5.39|6.77|0|0|0|0|0|0|0|0|0|0|314733009|200231100|0|3577254300|2267353895|0|4410|31.365|0|
2025-07-04 07:48:37|pink_usa_0965|LCCTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:48:38|pink_usa_0966|MLYNF|54|202503|202503|51|201209|202506|11.98|12.97|0|0|4.09|4.68|1.37|1.41|0.7|0.51|0|0|6.78|5.73|0|0|0|0|0|0|0|0|0|0|18732563326|15154796700|0|25627697600|29355807213|0|0|2.43|0|
2025-07-04 07:48:40|pink_usa_0967|MLYBY|54|202503|202503|51|201209|202506|13.03|12.25|0|0|4.46|4.42|1.48|1.33|0.7|0.51|0|0|5.96|6.14|0|0|0|0|0|0|0|0|0|0|18732563326|15154796700|0|23996798700|29778627235|0|20540|4.93|0|
2025-07-04 07:48:43|pink_usa_0968|GEBHY|56|202503|202503|53|201203|202506|919.35|43.1|0|0|1.35|0.46|0.85|0.38|0.83|1.22|0|0|2.76|3.54|0|0|0|0|0|0|0|0|0|0|6423925137|4894906100|0|11440981900|2733908960|0|43632|3.55|0|
2025-07-04 07:48:46|pink_usa_0969|TNABY|53|202500|202500|51|201209|202506|14.36|18.43|0|0|1.44|1.57|1.3|1.53|0.79|0.96|0|0|3.39|3.27|0|0|0|0|0|0|0|0|0|0|3480951009|4868976200|0|29218016800|20563303550|0|13990|14.15|0|
2025-07-04 07:48:49|pink_usa_0970|GMALY|53|202503|202503|28|201806|202506|29.64|43.94|0|0|2.15|1.02|1.06|0.92|0.51|1.04|0|0|5.36|5.33|0|0|0|0|0|0|0|0|0|0|1197670953|773278000|0|4210551500|2437129275|0|489|10.75|0|
2025-07-04 07:48:58|pink_usa_0971|AXXTF|55|202503|202503|42|201412|202506|41.33|17.96|0|0|1.6|0.88|1.72|0.9|0.93|1.11|0|0|3.34|5.08|0|0|0|0|0|0|0|0|0|0|1576897035|1116423000|0|9637204200|4182145219|0|27|0.4553|0|
2025-07-04 07:49:01|pink_usa_0972|IHHHF|53|202503|202503|41|201503|202506|87.58|19.67|0|0|3.72|1.91|2.01|1.54|0.32|0.45|0|0|0.96|1.96|0|0|0|0|0|0|0|0|0|0|887453806|525130700|0|13921497300|10508833475|0|0|1.19|0|
2025-07-04 07:49:04|pink_usa_0973|SMEBF|55|202503|202503|52|201206|202506|8.29|9|0|0|0.34|0.18|0.7|0.63|0.33|0.4|0|0|8.22|7.28|0|0|0|0|0|0|0|0|0|0|795202693|649088600|0|4562485400|2794395016|0|137|0.41|0|
2025-07-04 07:49:07|pink_usa_0974|LYSCF|0||202412|30|201712|202506|66.55|168.05|0|0|6.32|17.57|3.45|3.84|1.19|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|144188420|191719500|0|5528900900|5598649697|0|379265|5.985|0|
2025-07-04 07:49:11|pink_usa_0975|RSSV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:49:12|pink_usa_0976|TGLVY|58|202503|202503|52|201203|202503|27.13|91.82|0|0|2.55|2.22|3.9|1.52|0.29|0.21|0|0|7.11|50.35|0|0|0|0|0|0|0|0|0|0|273570761|124397100|0|1739042400|0|0|0||0|
2025-07-04 07:49:15|pink_usa_0977|BMEXF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:49:16|pink_usa_0978|GMBXF|65|202503|202503|62|200912|202506|13.69|11.52|0|0|2.56|2.58|2.44|2.04|0.62|0.46|0|0|3.43|4.37|0|0|0|0|0|0|0|0|0|0|3822377194|9049649000|0|46355983000|46324642500|0|72411|5.9505|0|
2025-07-04 07:49:19|pink_usa_0979|CXMSF|105|202503|202503|67|200809|202506|27.38|6.82|0|0|0.66|0.6|0.89|0.73|1.07|0.51|0|0|1.7|0.34|0|0|0|0|0|0|0|0|0|0|749753765|1179154000|0|8649008600|10155829740|0|167899|0.7|0|
2025-07-04 07:49:22|pink_usa_0980|GRPFF|125|202503|202503|65|200809|202412|25.84|0.09|0|0|2.07|0.36|2.32|0.23|1.02|0.95|0|0|1.7|4.24|0|0|0|0|0|0|0|0|0|0|1942187025|2135388100|0|4222119100|1149781809|0|71|0.4269|0|
2025-07-04 07:49:26|pink_usa_0981|WMMVY|69|202503|202503|66|200812|202506|25.45|21.01|0|0|1.46|1.14|5.54|4.87|0|0|0|0|1.86|1.73|0|0|0|0|0|0|0|0|0|0|1652186671|1174273700|0|56957236700|58009604832|0|2243446|33.31|0|
2025-07-04 07:49:30|pink_usa_0982|GPFOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:49:31|pink_usa_0983|ALFFF|62|202406|202406|54|200912|202306|115.58|9.41|0|0|1.06|0.23|4.69|2.66|2.07|4.07|0|0|3.46|1.88|0|0|0|0|0|0|0|0|0|0|1210229734|1182073800|0|8945351000|3782748000|0|1631|0.8|0|
2025-07-04 07:49:33|pink_usa_0984|EMBVF|65|202503|202503|61|201003|202506|19.21|4.46|0|0|1.66|1.38|2.57|2.68|0.44|0.42|0|0|4.39|4.88|0|0|0|0|0|0|0|0|0|0|897158261|1905353800|0|20385138700|17966872418|0|22582|10.58|0|
2025-07-04 07:49:36|pink_usa_0985|PUODY|65|202503|202503|62|200912|202506|17.54|8.49|0|0|6.23|4.13|3.23|1.43|0.23|0.21|0|0|2.83|3.01|0|0|0|0|0|0|0|0|0|0|840231758|1389719000|0|3740908300|4124362000|0|2523|220|0|
2025-07-04 07:49:39|pink_usa_0986|MXCHY|65|202503|202503|61|201003|202506|116.62|6.78|0|0|1.03|0.17|2.25|0.5|1.37|2.05|0|0|3.72|12.83|0|0|0|0|0|0|0|0|0|0|868854984|860000000|0|5921743700|1248519866|0|1946|1.31|0|
2025-07-04 07:49:42|pink_usa_0987|KCDMY|79|202503|202503|69|200803|202506|20.97|13.86|0|0|2.79|1.97|21.48|42.69|4.58|8.1|0|0|4.71|5.48|0|0|0|0|0|0|0|0|0|0|533898913|577918400|0|6041503100|5614369992|0|282179|9.24|0|
2025-07-04 07:49:46|pink_usa_0988|FBASF|57|202503|202503|46|201312|202506|9.11|11.2|0|0|7.39|3.4|0.76|0.56|0.56|0.81|0|0|4.77|8.07|0|0|0|0|0|0|0|0|0|0|438996114|86346300|0|12510847700|5118154862|0|21300|1.345|0|
2025-07-04 07:49:49|pink_usa_0989|BMBOY|65|202503|202503|36|201606|202506|25.38|18.97|0|0|0.75|0.55|2.77|1.9|0.91|1.26|0|0|1.31|1.87|0|0|0|0|0|0|0|0|0|0|456100631|917870200|0|18943651000|11876758300|0|4550|11|0|
2025-07-04 07:49:53|pink_usa_0990|GRBMF|65|202503|202503|62|200912|202506|36.28|18.41|0|0|1.14|0.53|3.83|1.84|0.91|1.26|0|0|1.35|1.91|0|0|0|0|0|0|0|0|0|0|456100631|917870200|0|18598145600|11531252871|0|2105|2.67|0|
2025-07-04 07:49:56|pink_usa_0991|GPOVY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:49:57|pink_usa_0992|IENVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:49:58|pink_usa_0993|BCCLF|39|202503|202503|34|201612|202506|30.43|20.9|0|0|3.93|1.87|2.58|1.31|0.29|0.39|0|0|1.37|3.32|0|0|0|0|0|0|0|0|0|0|506410289|541833100|0|5151564300|4381235086|0|6220|1.22|0|
2025-07-04 07:50:00|pink_usa_0994|GRPBF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:50:01|pink_usa_0995|ALSSF|65|202503|202503|62|200912|202506|49.18|66.47|0|0|0.99|0.47|5.14|4.59|2.35|3.87|0|0|1.62|3.37|0|0|0|0|0|0|0|0|0|0|128358268|199887400|0|3476651000|1993541800|0|1428|2.48|0|
2025-07-04 07:50:04|pink_usa_0996|CADGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:50:05|pink_usa_0997|GUZOF|65|202503|202503|31|201709|202506|16.84|11.64|0|0|0.65|0.43|2.16|2.1|1.02|1.14|0|0|2.5|2.86|0|0|0|0|0|0|0|0|0|0|116866433|196376100|0|1650526000|858693894|0|1070|2.67|0|
2025-07-04 07:50:07|pink_usa_0998|VESTF|56|202503|202503|50|201212|202506|16.86|23.16|0|0|10.05|9.02|1.05|0.89|0.49|0.32|0|0|3.78|0.78|0|0|0|0|0|0|0|0|0|0|177673770|48537200|0|2972627700|2219947203|0|0|2.6237|0|
2025-07-04 07:50:09|pink_usa_0999|DBMBF|44|202309|202309|42|201309|202403|11.21|9.24|0|0|5.87|6.33|0.75|0.68|0.63|0.46|0|0|6.7|5.99|0|0|0|0|0|0|0|0|0|0|89764505|29564200|0|2260148800|1355094420|0|2729|1.78|0|
2025-07-04 07:50:12|pink_usa_1000|MHSDF|62|202406|202406|59|201003|202412|30.68|18.94|0|0|5.92|2.45|4.27|2.56|0.19|0.2|0|0|4.57|6.47|0|0|0|0|0|0|0|0|0|0|179774861|250639200|0|4754468000|4601561608|0|2104|2.68|0|
2025-07-04 07:50:15|pink_usa_1001|AZTEF|60|202212|202212|46|201112|202306|11|1.64|0|0|1.84|0|4.59|0.02|30.35|4.05|0|0|0.63|4.16|0|0|0|0|0|0|0|0|0|0|293228033|92330400|0|394867600|2687433|0|0|0.0003|0|
2025-07-04 07:50:18|pink_usa_1002|TSSLF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:50:18|pink_usa_1003|GNMLF|65|202503|202503|53|201203|202506|15.83|9.3|0|0|1.68|1.14|2.51|2.04|0.62|0.63|0|0|5.72|3.59|0|0|0|0|0|0|0|0|0|0|86510944|105797800|0|1345568800|1110123678|0|95|1.14|0|
2025-07-04 07:50:21|pink_usa_1004|CRQDF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:50:22|pink_usa_1005|FBBPF|38|202312|202312|35|201509|202406|10.9|4.36|0|0|8.07|13.03|0.88|1.04|0.44|0.22|0|0|3.97|3.87|0|0|0|0|0|0|0|0|0|0|62773762|195677300|0|5117386200|4398205787|0|103268|3.734|0|
2025-07-04 07:50:24|pink_usa_1006|GTMAY|125|202503|202503|118|199512|202506|13.54|7.02|0|0|0.67|0.53|6|0.5|62.16|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|79642695|12958500|0|109040900|52365900|0|539|1.5|0|
2025-07-04 07:50:29|pink_usa_1007|ACOPY|0||202412|25|201903|202506|42.86|36.32|0|0|4.73|3.6|6.76|4.84|-0.09|0.07|0|0|0.88|0.92|0|0|0|0|0|0|0|0|0|0|209970588|587290400|0|3201960500|3746798843|0|2142|5.175|0|
2025-07-04 07:50:31|pink_usa_1008|ACKDF|0||202412|65|200903|202506|123.43|188.57|0|0|17.5|13.19|1.66|1.37|0.55|0.25|0|0|3.2|1.67|0|0|0|0|0|0|0|0|0|0|53561033|444905800|0|8675799500|7732383733|0|914|4.5805|0|
2025-07-04 07:50:34|pink_usa_1009|AUKNY|0||202412|43|201409|202506|147.13|189.45|0|0|19.51|13.25|1.64|1.37|0.55|0.25|0|0|2.91|1.93|0|0|0|0|0|0|0|0|0|0|53561033|444905800|0|8712144000|7768677618|0|20139|23.01|0|
2025-07-04 07:50:37|pink_usa_1010|CHRYY|0||202412|42|201312|202406|49.23|158.23|0|0|2.56|3.23|2.51|5.98|2.72|4.61|0|0|5.71|6|0|0|0|0|0|0|0|0|0|0|114329579|46778800|0|3904507600|2204061723|0|7227|25.399|0|
2025-07-04 07:50:41|pink_usa_1011|ANZFF|0||202412|67|200809|202506|20.53|15.5|0|0|0.67|0.28|1.76|0.95|1.38|1.45|0|0|4.03|4.99|0|0|0|0|0|0|0|0|0|0|716600500|869071200|0|1897124000|1068899965|0|2541|0.3192|0|
2025-07-04 07:50:45|pink_usa_1012|ANZLY|10|200812|202412|32|201706|202506|13.7|15.16|0|0|0.73|0.28|1.93|0.93|1.38|1.45|0|0|10.03|5.18|0|0|0|0|0|0|0|0|0|0|716600500|869071200|0|1873160000|1078276248|0|93|1.61|0|
2025-07-04 07:50:47|pink_usa_1013|FSPKF|0||202503|67|200809|202506|41.79|55.48|0|0|6.9|15.93|8.93|11.25|0.19|0.03|0|0|3.02|1.21|0|0|0|0|0|0|0|0|0|0|44172052|150913100|0|12021116400|12135513690|0|1642|20.7|0|
2025-07-04 07:50:50|pink_usa_1014|RTBRF|0||202409|67|200806|202503|24.02|15.11|0|0|0.96|0.29|4.32|1.35|0.92|0.9|0|0|5.76|5.13|0|0|0|0|0|0|0|0|0|0|8208724|17378000|0|381664500|0|0|0||0|
2025-07-04 07:50:54|pink_usa_1015|SPKKY|83|201012|202412|111|199709|202506|17.71|22.14|0|0|1.69|1.21|5.29|3.18|1.68|1.91|0|0|6.76|12.97|0|0|0|0|0|0|0|0|0|0|190039757|56360000|0|4060455200|2692375780|0|250501|7.3|0|
2025-07-04 07:50:59|pink_usa_1016|NZTCF|83|201012|202412|67|200809|202506|14.95|21.47|0|0|1.59|1.13|3.53|3.12|1.68|1.91|0|0|7.01|11.57|0|0|0|0|0|0|0|0|0|0|190039757|56360000|0|4016565900|2526407547|0|27545|1.37|0|
2025-07-04 07:51:03|pink_usa_1017|RYHTY|0||202209|-173|202603|198200|0|0|0|0|0|0|2.56|0.32|0|0|0|0|2.09|3.72|0|0|0|0|0|0|0|0|0|0|4424081|14854000|0|2457879700|668000000|0|691|6.68|0|
2025-07-04 07:51:05|pink_usa_1018|VETTF|0||202412|65|200903|202506|19.55|18.4|0|0|2.66|3.18|1.31|1|1.15|0.6|0|0|5.53|7.22|0|0|0|0|0|0|0|0|0|0|55511114|4903300|0|3336208000|2079945296|0|0|2.08|0|
2025-07-04 07:51:08|pink_usa_1019|KWIPF|0||202503|37|201603|202506|12.09|22.57|0|0|6.92|5.06|0.9|0.74|0.54|0.69|0|0|5.69|6.65|0|0|0|0|0|0|0|0|0|0|8111015|8210900|0|1509407200|784655631|0|114|0.4824|0|
2025-07-04 07:51:11|pink_usa_1020|PHPYF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:51:12|pink_usa_1021|SARDY|12|199400|202500|9|202303|202506|18.49|13.5|0|0|0.61|0.83|0.5|0.71|0.28|0.29|0|0|3.67|3.42|0|0|0|0|0|0|0|0|0|0|5744584|6790200|0|400922400|289120552|0|2667|15.46|0|
2025-07-04 07:51:16|pink_usa_1022|DNHBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:51:17|pink_usa_1023|DNBHF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:51:18|pink_usa_1024|TELNY|95|202503|202503|86|200312|202506|25.55|23.66|0|0|1.78|2.84|3.18|2.99|1.31|1.06|0|0|4.4|5.85|0|0|0|0|0|0|0|0|0|0|1948559893|1064021800|0|28021099900|21047865300|0|635357|15.4|0|
2025-07-04 07:51:21|pink_usa_1025|YARIY|64|202503|202503|62|200912|202506|39.35|32.56|0|0|0.89|0.67|1.48|1.26|0.36|0.48|0|0|3.89|1.35|0|0|0|0|0|0|0|0|0|0|751161290|326000000|0|12795172200|9745803369|0|328203|19.13|0|
2025-07-04 07:51:25|pink_usa_1026|YRAIF|64|202503|202503|62|200912|202506|39.44|34.17|0|0|0.88|0.7|1.47|1.31|0.36|0.48|0|0|4.12|1.27|0|0|0|0|0|0|0|0|0|0|751161290|326000000|0|13169107500|9870107549|0|3529|38.748|0|
2025-07-04 07:51:28|pink_usa_1027|NSKFF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:51:29|pink_usa_1028|ASTVF|65|202503|202503|56|201106|202506|32.64|8.56|0|0|0.66|0.55|1.29|1.16|0.76|0.68|0|0|4.78|6.98|0|0|0|0|0|0|0|0|0|0|438328776|495825200|0|3622777600|1856781720|0|802|9.2|0|
2025-07-04 07:51:32|pink_usa_1029|SREDY|65|202503|202503|9|202303|202506|11.76|9.29|0|0|0.78|1.17|1.49|1.52|1.74|1.7|0|0|3.65|4.16|0|0|0|0|0|0|0|0|0|0|1322724026|1726234500|0|8216295900|4686345020|0|0|21.7|0|
2025-07-04 07:51:34|pink_usa_1030|GJNSY|64|202503|202503|53|201203|202506|16.72|25.97|0|0|2.63|3.5|3.3|6.01|0.36|0.18|0|0|6.55|3.63|0|0|0|0|0|0|0|0|0|0|451446798|571076200|0|12943509400|13123656000|0|37753|26.25|0|
2025-07-04 07:51:37|pink_usa_1031|NLLSY|64|202503|202503|4|202006|202106|53.69|49.27|0|0|21.55|3.66|3.58|0.97|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|123018758|196372000|0|269264800|465636800|0|2539|7.6|0|
2025-07-04 07:51:39|pink_usa_1032|NDCVF|65|202503|202503|56|201003|202403|92.74|196.67|0|0|4.89|4.49|7.56|4.66|0.14|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|111931290|307454000|0|2391276200|2599032289|0|11466|13.61|0|
2025-07-04 07:51:42|pink_usa_1033|TGSNF|65|202503|202503|62|200912|202506|28.89|13.93|0|0|3.48|0.93|1.92|0.93|0.05|0.3|0|0|4.58|5.99|0|0|0|0|0|0|0|0|0|0|246118081|167400000|0|2369232100|1667917600|0|652|8.5|0|
2025-07-04 07:51:46|pink_usa_1034|TGSGY|65|202503|202503|48|201306|202506|44.05|12.33|0|0|3.34|0.96|1.72|0.84|0.05|0.3|0|0|5.03|6.89|0|0|0|0|0|0|0|0|0|0|246118081|167400000|0|2149421200|1720898512|0|441198|8.77|0|
2025-07-04 07:51:49|pink_usa_1035|ORKLY|65|202503|202503|62|200912|202506|43.72|18.32|0|0|1.65|1.65|1.92|2.32|0.36|0.33|0|0|4.28|3.57|0|0|0|0|0|0|0|0|0|0|673340071|170201500|0|12406613200|10640590820|0|442473|10.69|0|
2025-07-04 07:51:52|pink_usa_1036|DETNF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:51:53|pink_usa_1037|MHGVY|65|202503|202503|46|201312|202506|28.76|27.97|0|0|2.05|1.62|2.97|2.41|0.49|0.56|0|0|4.99|3.38|0|0|0|0|0|0|0|0|0|0|109699844|216790700|0|11980667600|9757886457|0|292832|18.87|0|
2025-07-04 07:51:56|pink_usa_1038|MNHVF|65|202503|202503|62|200912|202506|73.95|27.2|0|0|4.55|1.57|6.28|2.34|0.49|0.56|0|0|3.61|3.5|0|0|0|0|0|0|0|0|0|0|109699844|216790700|0|11711769800|9488988685|0|1070|18.35|0|
2025-07-04 07:51:59|pink_usa_1039|AVACF|48|202500|202500|47|201309|202506|8.63|0.02|0|0|1.86|0.05|0.79|0.13|0.92|0.69|0|0|265.03|7465.24|0|0|0|0|0|0|0|0|0|0|121959727|24563000|0|-16777300|7850793|0|1470|0.1025|0|
2025-07-04 07:52:02|pink_usa_1040|GRGSF|65|202503|202503|42|201309|202403|23.14|11.75|0|0|1.41|1.11|2.11|1.45|0.75|1.1|0|0|4.02|2.76|0|0|0|0|0|0|0|0|0|0|48271521|132247700|0|1227909800|774483600|0|460|6.9|0|
2025-07-04 07:52:05|pink_usa_1041|TMRAY|65|202503|202503|62|200912|202506|44.55|44.51|0|0|3.16|3.43|5.61|7.65|0.43|0.58|0|0|1.56|1.33|0|0|0|0|0|0|0|0|0|0|48221611|98492000|0|5261162700|4695405416|0|35310|15.8876|0|
2025-07-04 07:52:09|pink_usa_1042|ASCJF|64|202412|202412|49|201303|202506|17.26|0.09|0|0|2.28|0.11|1.34|0.06|7.61|3.59|0|0|22.13|398.67|0|0|0|0|0|0|0|0|0|0|42201630|32588800|0|-22484700|10104050|0|640|0.1406|0|
2025-07-04 07:52:12|pink_usa_1043|ENTOF|51|202503|202503|11|202209|202506|13.73|20.49|0|0|6.57|6.04|0.87|0.95|1.22|1.31|0|0|3.92|3.92|0|0|0|0|0|0|0|0|0|0|22971490|22026100|0|5322389400|2178952965|0|0|11.97|0|
2025-07-04 07:52:14|pink_usa_1044|AKKVF|65|202503|202503|62|200912|202506|9.04|4.08|0|0|2|10|1.12|0.62|0.55|0.07|0|0|5.96|33.18|0|0|0|0|0|0|0|0|0|0|137410811|28891400|0|336730400|326623200|0|16|1.2|0|
2025-07-04 07:52:17|pink_usa_1045|SALRY|65|202503|202503|25|201903|202506|24.1|34.42|0|0|3.64|2.49|4.74|3.27|0.59|1.12|0|0|4.83|5.17|0|0|0|0|0|0|0|0|0|0|43570335|32228600|0|7935167500|5757255357|0|468624|10.77|0|
2025-07-04 07:52:19|pink_usa_1046|HXGCF|65|202503|202503|58|200912|202406|58.06|5.05|0|0|1.74|0.79|3.64|1.44|0.71|0.51|0|0|2|1|0|0|0|0|0|0|0|0|0|0|37088384|14393400|0|453988000|342360620|0|3200|1.6625|0|
2025-07-04 07:52:22|pink_usa_1047|BRRDF|55|202503|202503|29|201803|202506|22.45|21.63|0|0|2.29|2.46|3.56|3.17|0.51|0.4|0|0|2.15|2.27|0|0|0|0|0|0|0|0|0|0|24167629|18212000|0|1941781800|1735251540|0|0|17.4|0|
2025-07-04 07:52:24|pink_usa_1048|BDOUY|58|202209|202209|24|201703|202303|15.88|11.4|0|0|3.57|3.3|1.59|1.58|0.48|0.41|0|0|3.84|2.69|0|0|0|0|0|0|0|0|0|0|7093156693|7931436800|0|7058127600|11756200560|0|214942|26.8|0|
2025-07-04 07:52:27|pink_usa_1049|SMGBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:52:28|pink_usa_1050|MTPOY|50|202503|202503|23|201909|202506|8.89|7.35|0|0|2.07|2.43|0.77|0.93|0.71|0.28|0|0|6.5|6.43|0|0|0|0|0|0|0|0|0|0|5430048635|2928951800|0|5256844700|6138972840|0|0|27.3|0|
2025-07-04 07:52:30|pink_usa_1051|BPHLY|63|202503|202503|26|201812|202506|13.77|11.68|0|0|4.08|4.23|1.47|1.64|0.34|0.33|0|0|2.6|2.91|0|0|0|0|0|0|0|0|0|0|4975152418|3219551700|0|11221403800|11849035760|0|23143|44.95|0|
2025-07-04 07:52:33|pink_usa_1052|AYALY|65|202503|202503|53|201203|202506|24.22|8.71|0|0|2.32|1.05|2.59|1.28|1.29|1.52|0|0|1.01|1.48|0|0|0|0|0|0|0|0|0|0|1746133656|1501997800|0|25316749600|9826529280|0|0|9.6|0|
2025-07-04 07:52:36|pink_usa_1053|JGSHF|69|202503|202503|53|201203|202506|63.63|18.95|0|0|1.77|0.73|1.57|0.75|0.91|0.84|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1380340020|1022372800|0|11114825900|4822454748|0|0|0.6412|0|
2025-07-04 07:52:38|pink_usa_1054|ABTZY|69|202503|202503|38|201512|202506|14.31|12.54|0|0|1.75|0.68|1.7|0.74|1.01|1.6|0|0|2.69|4.18|0|0|0|0|0|0|0|0|0|0|1144202503|1237713000|0|11884372500|3564900810|0|333|6.42|0|
2025-07-04 07:52:42|pink_usa_1055|SVTMF|69|202503|202503|65|200903|202506|20.04|13.05|0|0|1.9|1.8|2.14|1.69|1.02|0.77|0|0|1.52|1.26|0|0|0|0|0|0|0|0|0|0|1464226374|2011509500|0|30046364600|19092078732|0|0|15.5372|0|
2025-07-04 07:52:44|pink_usa_1056|ALGGY|69|202503|202503|50|201212|202506|9.66|3.3|0|0|1.08|0.32|1.03|0.23|0.77|0.8|0|0|1.3|1.22|0|0|0|0|0|0|0|0|0|0|1418406670|1120207000|0|6392205500|1240971747|0|150|6.99|0|
2025-07-04 07:52:47|pink_usa_1057|JBFCY|69|202503|202503|50|201212|202506|40.74|26.75|0|0|1.7|0.95|5.33|4.17|0.44|1.1|0|0|0.94|1.37|0|0|0|0|0|0|0|0|0|0|435688729|485476100|0|5641261900|4476955200|0|3008|16|0|
2025-07-04 07:52:50|pink_usa_1058|PHTCF|125|202503|202503|67|200809|202506|14.64|8.94|0|0|2.12|1.29|3.29|2.43|1.72|2.45|0|0|20.29|7.58|0|0|0|0|0|0|0|0|0|0|625275586|255458800|0|9569760100|4861255500|0|75|22.5|0|
2025-07-04 07:52:55|pink_usa_1059|MAEOY|69|202503|202503|48|201306|202506|15.64|12.26|0|0|1.14|1.19|4.23|4|0.55|1.32|0|0|4.15|4.81|0|0|0|0|0|0|0|0|0|0|1131809747|1952866800|0|12022916900|9890237565|0|0|17.55|0|
2025-07-04 07:53:04|pink_usa_1060|ABZPY|67|202503|202503|22|201912|202506|11.4|9.25|0|0|1.56|1.44|1.58|1.48|0.95|1.49|0|0|5.04|6.02|0|0|0|0|0|0|0|0|0|0|757415009|758037200|0|9277559100|4899980720|0|0|13.6|0|
2025-07-04 07:53:06|pink_usa_1061|MGAWY|65|202503|202503|44|201406|202506|8.07|2.91|0|0|2.44|0.73|0.72|0.23|0.38|0.42|0|0|2.51|4.57|0|0|0|0|0|0|0|0|0|0|519678894|299859400|0|3094073400|991399017|0|94|6.09|0|
2025-07-04 07:53:09|pink_usa_1062|RRETY|51|202503|202503|46|201312|202506|21.45|8.76|0|0|0.78|0.26|1.7|0.55|0.12|0.25|0|0|2.55|5.79|0|0|0|0|0|0|0|0|0|0|245070673|158099500|0|1196598100|886740625|0|43|6.25|0|
2025-07-04 07:53:11|pink_usa_1063|UVRBY|68|202503|202503|49|201303|202506|26.06|15.32|0|0|2.68|1.08|4.05|1.47|0.35|0.16|0|0|2.11|4.91|0|0|0|0|0|0|0|0|0|0|321348306|206917500|0|3185291800|3034466116|0|95|14.18|0|
2025-07-04 07:53:14|pink_usa_1064|MWTCY|42|202503|202503|39|201509|202506|10.35|8.75|0|0|2.57|2.41|1.42|1.3|1.02|1.49|0|0|4.34|5.7|0|0|0|0|0|0|0|0|0|0|192000339|120575400|0|3512201800|1659850140|0|47|14.05|0|
2025-07-04 07:53:17|pink_usa_1065|PGCMF|59|202503|202503|50|201212|202506|18.25|9.27|0|0|0.9|0.44|2.18|0.98|0.15|0.17|0|0|1.77|5.89|0|0|0|0|0|0|0|0|0|0|302605991|802337800|0|1178613900|1690695976|0|197|0.59|0|
2025-07-04 07:53:20|pink_usa_1066|GTMEY|65|202503|202503|46|201312|202506|16.63|12.2|0|0|1.9|1.57|3.74|1.64|1.55|1.41|0|0|4.79|5.24|0|0|0|0|0|0|0|0|0|0|251206795|326259100|0|8764133100|4839627656|0|0|33.52|0|
2025-07-04 07:53:22|pink_usa_1067|DMCHY|65|202503|202503|36|201606|202506|8.82|7.87|0|0|1.51|1.36|1.56|1.23|0.61|0.58|0|0|8.42|3.28|0|0|0|0|0|0|0|0|0|0|421691989|641525700|0|3526646300|2509441830|0|9|1.89|0|
2025-07-04 07:53:25|pink_usa_1068|CEBUY|60|202503|202503|6|202312|202506|3.55|5.35|0|0|0.19|0.15|1.86|1.3|2.65|5.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|264603337|332046000|0|977734200|230201420|0|0|1.85|0|
2025-07-04 07:53:27|pink_usa_1069|DLNDY|53|202503|202503|39|201509|202506|21.97|14.9|0|0|2.3|0.78|3.63|1.64|0.43|1.03|0|0|3.5|4.25|0|0|0|0|0|0|0|0|0|0|62425380|41903200|0|1003525100|642857175|0|1002|2.25|0|
2025-07-04 07:53:29|pink_usa_1070|ASOZY|65|202503|202503|54|201112|202506|12.38|21.47|0|0|0.52|0.65|0.89|2|0.27|0.5|0|0|5.26|2.58|0|0|0|0|0|0|0|0|0|0|461276097|863537700|0|3740569900|2866766456|0|0|42.04|0|
2025-07-04 07:53:32|pink_usa_1071|GLPEY|63|202409|202409|60|201003|202503|88.42|9.31|0|0|0.62|0.59|2.57|2.77|0.83|0.8|0|0|3.83|3.95|0|0|0|0|0|0|0|0|0|0|1778249460|2250553500|0|16249279200|13567602263|0|1570984|8.775|0|
2025-07-04 07:53:35|pink_usa_1072|EDPFY|105|202503|202503|102|199912|202506|19.08|17.42|0|0|1.05|1.03|1.52|1.37|1.88|1.89|0|0|5.28|5.23|0|0|0|0|0|0|0|0|0|0|1753774465|3472334400|0|43919546200|18090939777|0|902917|43.447|0|
2025-07-04 07:53:39|pink_usa_1073|JRONY|65|202503|202503|62|200912|202506|22.98|22.81|0|0|0.6|0.42|5.84|4.51|0.46|0.35|0|0|3.12|2.61|0|0|0|0|0|0|0|0|0|0|856988018|1737139700|0|15130418900|15428059610|0|415875|49.1|0|
2025-07-04 07:53:42|pink_usa_1074|CTTOF|42|202212|202212|18|201812|202306|18.44|13.66|0|0|0.69|1.45|2.99|5.16|5.68|12.35|0|0|3.2|2.15|0|0|0|0|0|0|0|0|0|0|723901723|1145632200|0|3054730200|1238059020|0|11068|8.78|0|
2025-07-04 07:53:44|pink_usa_1075|SBRCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:45|pink_usa_1076|SGTPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:46|pink_usa_1077|SGTZY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:47|pink_usa_1078|OGZPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:48|pink_usa_1079|LUKOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:49|pink_usa_1080|NILSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:50|pink_usa_1081|GZPFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:51|pink_usa_1082|RSHYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:52|pink_usa_1083|NOVKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:53|pink_usa_1084|OAOFY|40|202112|202112|37|201212|202203|7.51|1.33|0|0|1.01|0.19|1.07|0.18|0.07|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1439250737|4338837900|0|-65665500|3582144835|0|0|9.55|0|
2025-07-04 07:53:57|pink_usa_1085|ROSYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:58|pink_usa_1086|AUCOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:53:59|pink_usa_1087|AOMOY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:54:00|pink_usa_1088|DBSDY|70|202503|202503|67|200809|202506|12.18|6.61|0|0|4.61|5.83|1.27|1.97|0.86|0.94|0|0|3.92|5.33|0|0|0|0|0|0|0|0|0|0|42511253538|103099101300|0|100615941500|97042398813|0|10368918|136.39|0|
2025-07-04 07:54:04|pink_usa_1089|UOVEY|46|202006|202412|14|202112|202506|10.54|10.53|0|0|4.27|4.41|1.17|1.27|0.84|0.85|0|0|3.84|4.95|0|0|0|0|0|0|0|0|0|0|48584776790|50925804300|0|26802953400|47554980543|0|3800300|56.91|0|
2025-07-04 07:54:08|pink_usa_1090|OVCHY|65|202503|202503|62|200912|202506|11.32|10.62|0|0|4.94|5.46|1.2|1.29|0.64|0.54|0|0|3.88|4.97|0|0|0|0|0|0|0|0|0|0|18117207143|38802469100|0|58955515900|57051363007|0|363666|25.39|0|
2025-07-04 07:54:11|pink_usa_1091|PTBRY|50|202306|202306|38|201406|202312|12.14|9.65|0|0|2.69|2.29|1.29|1.01|0.34|0.31|0|0|4.04|9.3|0|0|0|0|0|0|0|0|0|0|6948016351|9953974700|0|2504929700|9306799012|0|66850|12.4765|0|
2025-07-04 07:54:14|pink_usa_1092|JCYCF|44|201912|202412|18|202012|202506|10.18|8.58|0|0|0.41|0.36|1.87|0.98|0.92|0.85|0|0|3.74|5.46|0|0|0|0|0|0|0|0|0|0|2189788235|3138100000|0|22131644200|8102344150|0|68|20.5|0|
2025-07-04 07:54:17|pink_usa_1093|JCYGY|44|201912|202412|18|202012|202506|10.06|7.51|0|0|0.4|0.34|1.82|0.86|0.92|0.85|0|0|3.85|5.87|0|0|0|0|0|0|0|0|0|0|2189788235|3138100000|0|21120825500|7091525519|0|8379|35.885|0|
2025-07-04 07:54:21|pink_usa_1094|GIGNY|44|201912|202412|18|202012|202506|48.16|15.54|0|0|6.73|3.54|1.78|1.09|0.03|0.03|0|0|2.85|5.6|0|0|0|0|0|0|0|0|0|0|3153135112|2639101900|0|4030667200|6669769080|0|13326|27.6|0|
2025-07-04 07:54:24|pink_usa_1095|HAWPY|44|201912|202412|14|202112|202506|13.5|9.33|0|0|11.47|8.7|0.63|0.52|0.01|0.01|0|0|3.7|4.3|0|0|0|0|0|0|0|0|0|0|1113944033|2893635300|0|-1281943600|1584994880|0|0|28.64|0|
2025-07-04 07:54:27|pink_usa_1096|KPELY|46|202006|202412|14|202112|202506|10.39|15.34|0|0|1.81|2.19|1.45|1.29|0.98|1.07|0|0|4.37|4.47|0|0|0|0|0|0|0|0|0|0|2236056267|787031900|0|18779885900|9991572991|0|81583|11.011|0|
2025-07-04 07:54:30|pink_usa_1097|CDEVY|44|201912|202412|14|202112|202506|32.07|25.14|0|0|2.13|1.47|0.99|0.53|1.23|1.46|0|0|1.41|1.54|0|0|0|0|0|0|0|0|0|0|2018954543|2211195000|0|11308305600|3654012953|0|22798|4.09|0|
2025-07-04 07:54:34|pink_usa_1098|SINGY|64|202503|202503|61|201003|202506|22.81|8.31|0|0|1.17|1.19|0.98|1.37|0.32|0.61|0|0|4.29|6.8|0|0|0|0|0|0|0|0|0|0|5233576748|6535731900|0|16786396600|16248935852|0|234710|10.93|0|
2025-07-04 07:54:37|pink_usa_1099|GARPY|45|201912|202412|18|202012|202506|15.47|6.96|0|0|0.24|0.23|0.65|0.5|0.66|0.71|0|0|3.05|3.09|0|0|0|0|0|0|0|0|0|0|546477596|441901000|0|6015918800|2542674835|0|11159|20.05|0|
2025-07-04 07:54:40|pink_usa_1100|SGAPY|44|202003|202503|19|202009|202506|34.09|16.84|0|0|2.96|4.7|2.03|2.58|0.37|0.33|0|0|4.77|4.21|0|0|0|0|0|0|0|0|0|0|970621792|2065314500|0|54119953500|49752391488|0|3852351|30.13|0|
2025-07-04 07:54:43|pink_usa_1101|SNGNF|44|202003|202503|19|202009|202506|33.84|16.66|0|0|2.93|4.65|2.01|2.55|0.37|0.33|0|0|4.63|2.91|0|0|0|0|0|0|0|0|0|0|970621792|2065314500|0|53583789200|49166194147|0|10095|2.9775|0|
2025-07-04 07:54:46|pink_usa_1102|SPXCY|44|202006|202412|16|202106|202506|21.85|24.07|0|0|9.87|11.93|8.12|7.77|0.41|0.32|0|0|3.46|2.5|0|0|0|0|0|0|0|0|0|0|633762838|953801700|0|11137469700|11616242853|0|393452|21.7275|0|
2025-07-04 07:54:48|pink_usa_1103|UOLGY|44|201912|202412|18|202012|202506|73.96|15.16|0|0|2.2|1.95|0.65|0.48|0.51|0.45|0|0|2.58|2.89|0|0|0|0|0|0|0|0|0|0|604135684|1110604700|0|10340619900|4050408115|0|297462|19.175|0|
2025-07-04 07:54:51|pink_usa_1104|SPASF|50|202209|202009|42|201003|202009|20.26|44.41|0|0|2.37|3.37|2.56|1.95|0.11|0.33|0|0|3.15|1.13|0|0|0|0|0|0|0|0|0|0|292134109|481556700|0|2376656600|2225884716|0|0|1.98|0|
2025-07-04 07:54:54|pink_usa_1105|SPSTY|44|202003|202503|17|202103|202506|33.88|5.9|0|0|0.82|0.99|2.62|0.88|0.36|0.22|0|0|3.31|1.48|0|0|0|0|0|0|0|0|0|0|318767190|589685100|0|724845700|1026045600|0|3175|9.12|0|
2025-07-04 07:54:57|pink_usa_1106|SRHBY|48|202012|202412|14|202112|202506|17.97|14.32|0|0|0.89|0.92|42.56|3.61|2.15|1.87|0|0|5.72|5.08|0|0|0|0|0|0|0|0|0|0|257581438|396902800|0|2170601700|1615408592|0|0|9.38|0|
2025-07-04 07:55:00|pink_usa_1107|IGGGF|12|201506|202412|33|201703|202506|13.96|8.29|0|0|1.77|0.84|3.43|1.52|0|0|0|0|3.65|3.58|0|0|0|0|0|0|0|0|0|0|223329200|291936600|0|319349000|610855165|0|36|0.5344|0|
2025-07-04 07:55:02|pink_usa_1108|ACDSF|43|201912|202412|18|202012|202506|28.99|15.92|0|0|8.89|8.06|1.22|1.21|0.6|0.63|0|0|5.64|7.66|0|0|0|0|0|0|0|0|0|0|57283590|123381900|0|13639658900|8537030334|0|8808|1.94|0|
2025-07-04 07:55:05|pink_usa_1109|FNEVY|48|202003|202503|14|202112|202506|12.46|11.62|0|0|0.82|0.77|0.58|0.61|0.35|0.4|0|0|4.48|4.57|0|0|0|0|0|0|0|0|0|0|938191989|351064700|0|2219878700|1319008347|0|63|4.5275|0|
2025-07-04 07:55:08|pink_usa_1110|MAPIF|60|202503|202503|52|201206|202506|17.33|16.29|0|0|10.47|8.04|1.32|1.06|0.52|0.61|0|0|6.93|7.12|0|0|0|0|0|0|0|0|0|0|87174321|80144800|0|6385548300|4105346832|0|43|1.44|0|
2025-07-04 07:55:11|pink_usa_1111|CPITF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:55:12|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|10.73|4.25|0|0|5.95|6.02|1.25|0.97|0.51|0.78|0|0|5.66|6.3|0|0|0|0|0|0|0|0|0|0|62679936|124821500|0|1816523000|889160425|0|7958|0.7658|0|
2025-07-04 07:55:15|pink_usa_1113|BWLLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:55:16|pink_usa_1114|PEFDF|44|201912|202412|18|202012|202506|13.01|11.11|0|0|0.87|0.65|3.2|1.42|0.11|0.09|0|0|2.76|5.36|0|0|0|0|0|0|0|0|0|0|75474863|43785000|0|357769300|376778291|0|11925|0.6165|0|
2025-07-04 07:55:19|pink_usa_1115|CPAMF|48|202012|202412|14|202112|202506|15.12|16.54|0|0|9.26|9.7|1.1|1.07|0.65|0.58|0|0|4.73|4.94|0|0|0|0|0|0|0|0|0|0|451635434|115009100|0|18778429000|12141416956|0|1439|1.66|0|
2025-07-04 07:55:22|pink_usa_1116|FRIVF|28|201512|202412|28|201612|202312|11.4|23.27|0|0|7.37|4.83|0.55|0.31|0.34|0.36|0|0|7.72|8.57|0|0|0|0|0|0|0|0|0|0|67693602|12448800|0|2341789600|1087459352|0|0|0.5335|0|
2025-07-04 07:55:26|pink_usa_1117|XPPLF|0||202412|61|200809|202312|18.19|11.84|0|0|2.38|0.75|3.84|1.52|0.47|0.75|0|0|3.35|8.1|0|0|0|0|0|0|0|0|0|0|12388482|17441600|0|397464300|277506407|0|695|9.935|0|
2025-07-04 07:55:29|pink_usa_1118|MCRNF|77|202503|202503|14|202112|202506|24.27|19.46|0|0|4.3|3.46|5.97|4.68|0|0|0|0|4.47|3.79|0|0|0|0|0|0|0|0|0|0|10635440|14321800|0|149735900|164057642|0|915|1.18|0|
2025-07-04 07:55:32|pink_usa_1119|NAPRF|14|200609|202503|62|200912|202506|40.41|10.41|0|0|12.64|7.38|4.2|2.21|0.42|0.74|0|0|0.35|0.21|0|0|0|0|0|0|0|0|0|0|6516408428|18329000000|0|76266757000|49083757000|0|2470|310|0|
2025-07-04 07:55:37|pink_usa_1120|NPSNY|14|200609|202503|69|200803|202506|28.66|10.46|0|0|9.22|7.42|2.93|2.09|0.42|0.74|0|0|0.63|0.23|0|0|0|0|0|0|0|0|0|0|6516408428|18329000000|0|76488413100|49479581250|0|1605985|62.5|0|
2025-07-04 07:55:41|pink_usa_1121|FANDY|0||202412|49|201303|202506|12.14|10.86|0|0|3.23|3.03|2.43|1.98|0.72|0.1|0|0|4.86|5.52|0|0|0|0|0|0|0|0|0|0|6319821829|9355188300|0|15718594600|23652945624|0|839|42.28|0|
2025-07-04 07:55:44|pink_usa_1122|SGBLY|0||202412|62|200912|202506|11.11|9.27|0|0|1.81|2.14|1.44|1.5|0.3|0.49|0|0|5.91|6.2|0|0|0|0|0|0|0|0|0|0|6091484429|7353464500|0|22521370200|21825338147|0|322185|13.306|0|
2025-07-04 07:55:47|pink_usa_1123|SBGOF|12|201406|202412|14|202112|202506|8.83|8.74|0|0|1.89|2.02|1.32|1.41|0.3|0.49|0|0|6.67|6.38|0|0|0|0|0|0|0|0|0|0|6091484429|7353464500|0|23065117400|20568896766|0|7702|12.54|0|
2025-07-04 07:55:51|pink_usa_1124|SLLDY|12|201312|202412|63|200909|202506|22.02|8.8|0|0|1.13|0.86|2.18|1.98|0.16|0.2|0|0|4.43|4.5|0|0|0|0|0|0|0|0|0|0|4200933115|2237280200|0|9928979500|10625649860|0|224436|10.18|0|
2025-07-04 07:55:54|pink_usa_1125|AGRPY|0||202412|62|200912|202506|9.84|6.69|0|0|1.78|1.31|1.28|0.87|1.76|1.39|0|0|6.26|8.44|0|0|0|0|0|0|0|0|0|0|3857766335|6624564000|0|14540844900|8336056920|0|14114|20.1|0|
2025-07-04 07:55:57|pink_usa_1126|MTNOY|12|201109|202412|58|200912|202406|20.26|39.63|0|0|1.64|1.31|2.38|2.06|0.7|0.65|0|0|5.13|2.44|0|0|0|0|0|0|0|0|0|0|3512448048|5282174600|0|13299773200|13497249055|0|91459|7.471|0|
2025-07-04 07:56:00|pink_usa_1127|NDBKY|10|201312|202412|62|200912|202506|10.17|7.57|0|0|2.17|1.86|1.26|1.03|0.55|0.42|0|0|5.66|8.16|0|0|0|0|0|0|0|0|0|0|3102403016|4121943900|0|5538705700|6818124080|0|236986|14.6|0|
2025-07-04 07:56:03|pink_usa_1128|ANGPY|0||202412|62|200912|202506|38.23|29.85|0|0|2.3|1.9|3|2.11|0.19|0.06|0|0|3.99|1.65|0|0|0|0|0|0|0|0|0|0|1012037607|1302234700|0|10438667000|10830861008|0|3899582|6.83|0|
2025-07-04 07:56:07|pink_usa_1129|AULGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:08|pink_usa_1130|RMGOF|0||202412|13|202203|202506|19.14|12.54|0|0|1.72|1.55|0.75|0.69|0.12|0.03|0|0|1.55|1.9|0|0|0|0|0|0|0|0|0|0|818005622|547380000|0|4494355400|4461646607|0|0|8.027|0|
2025-07-04 07:56:10|pink_usa_1131|VDMCY|0||202503|48|201306|202506|14.08|16.46|0|0|2.25|1.79|5.04|2.95|0.74|0.64|0|0|6.12|4.49|0|0|0|0|0|0|0|0|0|0|750718033|1473374600|0|17037800800|14683878680|0|89887|7.6|0|
2025-07-04 07:56:13|pink_usa_1132|VODAF|0||202503|51|201209|202506|13.76|12.45|0|0|2.18|1.36|5.06|2.23|0.74|0.64|0|0|5.64|5.95|0|0|0|0|0|0|0|0|0|0|750718033|1473374600|0|13457238700|11109513475|0|0|5.75|0|
2025-07-04 07:56:15|pink_usa_1133|GFIOF|127|201512|202412|34|201612|202506|22.3|17.41|0|0|2.1|4.14|1.72|4.13|0.48|0.48|0|0|2.19|2.29|0|0|0|0|0|0|0|0|0|0|372783158|860200000|0|23308331500|21507431526|0|971|24.03|0|
2025-07-04 07:56:19|pink_usa_1134|KIROY|0||202412|66|200812|202506|10.71|6.41|0|0|2.33|1.38|5.39|1.83|0.27|0.04|0|0|12.18|13.39|0|0|0|0|0|0|0|0|0|0|708911803|785010600|0|5348736300|4919413863|0|20747|5.11|0|
2025-07-04 07:56:23|pink_usa_1135|SRGHY|11|201312|202412|46|201312|202506|21.25|23.87|0|0|0.67|0.63|4.6|5.84|0.36|0.42|0|0|2.53|2.53|0|0|0|0|0|0|0|0|0|0|616439847|610670200|0|8609341300|8609075388|0|72997|15.93|0|
2025-07-04 07:56:26|pink_usa_1136|SRHGF|0||202412|52|201206|202506|21.1|23.33|0|0|0.68|0.61|4.73|5.7|0.36|0.42|0|0|2.46|2.66|0|0|0|0|0|0|0|0|0|0|616439847|610670200|0|8412624200|8412358286|0|161|15.566|0|
2025-07-04 07:56:28|pink_usa_1137|IMPUY|13|201409|202412|58|200906|202312|76.84|13.68|0|0|1.95|1.7|1.42|1.57|0.12|0.04|0|0|4.25|6.24|0|0|0|0|0|0|0|0|0|0|635375575|530945900|0|7864075500|7183596285|0|4023131|8.01|0|
2025-07-04 07:56:32|pink_usa_1138|BDVSY|0||202412|66|200812|202506|55.19|12.8|0|0|1.2|0.67|2.71|2.34|0.66|0.97|0|0|3.05|3.81|0|0|0|0|0|0|0|0|0|0|526130955|263602300|0|6411073600|4521782319|0|177856|26.6075|0|
2025-07-04 07:56:35|pink_usa_1139|APNHY|11|201312|202412|64|200906|202506|19.73|11.92|0|0|2.99|1.18|2.56|0.65|0.8|0.42|0|0|1.35|3.14|0|0|0|0|0|0|0|0|0|0|581497934|361870700|0|4454373000|2958593778|0|13293|6.66|0|
2025-07-04 07:56:38|pink_usa_1140|WLWHY|9|201312|202412|60|201006|202506|19.6|16.07|0|0|0.99|0.61|5.97|4.19|0.81|0.85|0|0|4.22|4.32|0|0|0|0|0|0|0|0|0|0|256556433|282678300|0|2862500200|2610669250|0|1540|2.9225|0|
2025-07-04 07:56:41|pink_usa_1141|TLKGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:42|pink_usa_1142|MRPLY|0||202503|52|201206|202506|19.13|16.72|0|0|2.25|1.53|7.26|4.43|0.02|0|0|0|3.78|3.66|0|0|0|0|0|0|0|0|0|0|173055733|241848000|0|3035270400|3223543023|0|4661|12.51|0|
2025-07-04 07:56:44|pink_usa_1143|BRRAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:45|pink_usa_1144|SPPJY|105|202503|202503|43|201409|202506|40.67|6.07|0|0|0.36|0.2|1.24|0.45|1.33|0.7|0|0|4.52|6.84|0|0|0|0|0|0|0|0|0|0|397640385|156000000|0|2667219400|1095219398|0|12090|1.82|0|
2025-07-04 07:56:48|pink_usa_1145|JSEJF|10|201312|202412|62|200912|202506|14.16|9.61|0|0|4.49|2.96|3.19|1.9|0.01|0.01|0|0|5.23|7.71|0|0|0|0|0|0|0|0|0|0|138560792|117260100|0|355338700|472598763|0|0|5.81|0|
2025-07-04 07:56:51|pink_usa_1146|MOTUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:52|pink_usa_1147|NMPNF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:53|pink_usa_1148|DSTZF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:54|pink_usa_1149|TBLMY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:56:55|pink_usa_1150|LTGHY|0||202503|47|201306|202503|58.55|4.29|0|0|1.7|0.8|3.8|2.41|0.85|0.49|0|0|3.26|3.63|0|0|0|0|0|0|0|0|0|0|92660343|33511700|0|1386889700|1144662113|0|84939|3.175|0|
2025-07-04 07:56:57|pink_usa_1151|AVSFY|11|201312|202412|10|202212|202506|12.93|12.83|0|0|1.73|1.92|5.19|6.12|0.32|0.51|0|0|6.07|6.72|0|0|0|0|0|0|0|0|0|0|36021016|21890900|0|1769608300|1659802500|0|646|25|0|
2025-07-04 07:56:59|pink_usa_1152|LEAT|56|202503|202503|48|201203|202403|31.91|91.1|0|0|0.89|1.15|1.91|1.36|0.04|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3723342|12699300|0|41548800|53782240|0|30210|8.65|0|
2025-07-04 07:57:02|pink_usa_1153|CLCGY|12|202009|202412|60|201003|202503|26.55|30.67|0|0|1.36|1.97|12.36|14.42|0.23|0.11|0|0|2.13|1.98|0|0|0|0|0|0|0|0|0|0|57143697|93267400|0|4894294300|0|0|0||0|
2025-07-04 07:57:06|pink_usa_1154|PKPYY|0||202312|-173|202603|198200|0|0|0|0|0.1|0.11|0|0|-1.14|-62.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|165070743|278925100|0|974347100|0|0|0||0|
2025-07-04 07:57:08|pink_usa_1155|BCDRF|153|202503|202503|67|200809|202506|10.37|9.32|0|0|1.45|1.96|0.8|1.1|3.2|3.14|0|0|5.42|2.89|0|0|0|0|0|0|0|0|0|0|171874880077|407117347200|0|67594178600|117175380518|0|1280367|7.882|0|
2025-07-04 07:57:12|pink_usa_1156|BBVXF|145|202503|202503|67|200809|202506|19.78|8.2|0|0|1.65|2.27|0.93|1.5|2.88|1.39|0|0|5.25|4.94|0|0|0|0|0|0|0|0|0|0|85383472897|129723744500|0|46892250400|89227588300|0|1429137|15.5|0|
2025-07-04 07:57:17|pink_usa_1157|CIXPF|62|202503|202503|50|201212|202506|25.48|9.47|0|0|2.41|3.47|0.82|1.46|1.52|1.38|0|0|5.11|5.67|0|0|0|0|0|0|0|0|0|0|34047122233|54069959800|0|63797451500|60037000800|0|1833|8.48|0|
2025-07-04 07:57:19|pink_usa_1158|CAIXY|62|202503|202503|50|201212|202506|22.38|9.31|0|0|2.42|3.41|0.8|1.47|1.52|1.38|0|0|4.56|5.67|0|0|0|0|0|0|0|0|0|0|34047122233|54069959800|0|62760734800|60380574872|0|749708|2.84|0|
2025-07-04 07:57:22|pink_usa_1159|MPFRY|54|202212|202412|6|202312|202506|9.46|11.72|0|0|0.3|0.44|0.86|1.31|0.33|0.3|0|0|6.62|4.45|0|0|0|0|0|0|0|0|0|0|23269620720|25937455900|0|-9882308600|12135216098|0|7984|7.9125|0|
2025-07-04 07:57:25|pink_usa_1160|BNDSY|65|202503|202503|60|201006|202506|19.2|8.11|0|0|1.94|2.41|0.63|1.05|1.85|1.86|0|0|4.81|8.07|0|0|0|0|0|0|0|0|0|0|22963601813|41952193100|0|4276718700|16868250000|0|1804|6.3|0|
2025-07-04 07:57:27|pink_usa_1161|BNKXY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:57:28|pink_usa_1162|BKIMF|65|202503|202503|30|201712|202506|8.07|9.2|0|0|2.19|3.04|0.99|1.51|2.69|1.53|0|0|6.23|5.64|0|0|0|0|0|0|0|0|0|0|8869527271|12516406100|0|7376985200|9849501016|0|0|10.96|0|
2025-07-04 07:57:31|pink_usa_1163|BKNIY|65|202503|202503|62|200912|202506|12.78|10.95|0|0|2.66|3.62|1.17|1.79|2.69|1.53|0|0|5.78|4.34|0|0|0|0|0|0|0|0|0|0|8869527271|12516406100|0|9255220400|11727736155|0|357930|13.05|0|
2025-07-04 07:57:34|pink_usa_1164|TEFOF|149|202503|202503|61|200809|202312|26.14|12.27|0|0|0.86|0.72|2.28|1.38|2.24|1.9|0|0|8.61|6.34|0|0|0|0|0|0|0|0|0|0|7300441521|10986731800|0|22729591600|29683688568|0|31452|5.26|0|
2025-07-04 07:57:39|pink_usa_1165|ACSAY|65|202503|202503|36|201606|202506|10.37|15.43|0|0|0.25|0.29|1.71|3.43|2.83|0.62|0|0|0.41|0.14|0|0|0|0|0|0|0|0|0|0|9047493232|10189054600|0|17508757600|16372729230|0|185782|13.13|0|
2025-07-04 07:57:42|pink_usa_1166|FRRVY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:57:43|pink_usa_1167|GASNY|50|202106|202412|10|202212|202506|12.57|14.77|0|0|0.99|1.46|1.86|3.04|2.04|1.73|0|0|5.51|5.56|0|0|0|0|0|0|0|0|0|0|4645359342|6196594400|0|43147567900|29412877533|0|7366|6.123|0|
2025-07-04 07:57:46|pink_usa_1168|IBDRY|65|202503|202503|62|200912|202506|14.59|21.49|0|0|1.37|2.14|1.23|2.42|1.01|1.22|0|0|3.74|3.21|0|0|0|0|0|0|0|0|0|0|5536365147|3729709200|0|195934717200|122763797591|0|9266377|77.715|0|
2025-07-04 07:57:50|pink_usa_1169|IBDSF|65|202503|202503|62|200912|202506|14.56|21.5|0|0|1.37|2.14|1.23|2.42|1.01|1.22|0|0|4.13|1.22|0|0|0|0|0|0|0|0|0|0|5536365147|3729709200|0|196005802200|122834882592|0|531074|19.44|0|
2025-07-04 07:57:54|pink_usa_1170|AMADY|65|202503|202503|56|201106|202506|57.8|26.14|0|0|5.49|5.42|6.82|5.94|0.65|0.64|0|0|1.87|1.7|0|0|0|0|0|0|0|0|0|0|1092907245|1616351600|0|37561305300|37300670256|0|2758279|84.64|0|
2025-07-04 07:57:59|pink_usa_1171|CDNIF|44|202503|202503|20|202006|202506|11.91|11.97|0|0|0.22|0.27|4.65|6.05|0.09|0.01|0|0|6.9|7.65|0|0|0|0|0|0|0|0|0|0|1480188827|188335200|0|3662091100|3843393300|0|0|29.11|0|
2025-07-04 07:58:01|pink_usa_1172|ANNSF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:58:02|pink_usa_1173|ACXIF|49|202106|202412|10|202212|202506|17.33|21.73|0|0|0.53|0.48|1.24|1.86|1.95|2.42|0|0|4.14|3.07|0|0|0|0|0|0|0|0|0|0|2301617813|5011385100|0|18026248800|9306863100|0|13834|171|0|
2025-07-04 07:58:05|pink_usa_1174|GIKLY|53|202412|202412|56|201106|202506|33.16|40.54|0|0|2.95|1.08|3.49|1.36|1.36|1.52|0|0|1.51|3.61|0|0|0|0|0|0|0|0|0|0|874928378|1041567900|0|19454745900|8355423748|0|863|6.14|0|
2025-07-04 07:58:08|pink_usa_1175|GIFLF|53|202412|202412|56|201106|202506|32.18|37.8|0|0|2.89|1|3.48|1.27|1.36|1.52|0|0|1.92|3.46|0|0|0|0|0|0|0|0|0|0|874928378|1041567900|0|18890006300|8369031930|0|1771|12.3|0|
2025-07-04 07:58:11|pink_usa_1176|GIFOF|53|202412|202412|50|201212|202506|21.08|29.1|0|0|2.07|0.77|2.42|0.98|1.36|1.52|0|0|2.34|5.33|0|0|0|0|0|0|0|0|0|0|874928378|1041567900|0|17097128300|5997806217|0|33|8.815|0|
2025-07-04 07:58:14|pink_usa_1177|ENGGY|65|202503|202503|60|200912|202412|14.55|77.45|0|0|4.23|3.64|1.99|1.79|1.78|1.28|0|0|7.44|13.94|0|0|0|0|0|0|0|0|0|0|1242270337|1069991400|0|6340103300|4360767460|0|29171|8.35|0|
2025-07-04 07:58:17|pink_usa_1178|ISMAY|65|202503|202503|58|201012|202506|22.45|18.5|0|0|0.6|1.18|2.56|4.73|1.5|0.49|0|0|3.58|0.69|0|0|0|0|0|0|0|0|0|0|606049198|788802100|0|7466038100|7529895523|0|81022|21.425|0|
2025-07-04 07:58:21|pink_usa_1179|RDEIY|65|202503|202503|62|200912|202506|13.99|28.71|0|0|4.48|6.7|2.81|2.16|1.92|1.24|0|0|5|4.61|0|0|0|0|0|0|0|0|0|0|713386055|960712500|0|11575540400|11326952728|0|562096|10.48|0|
2025-07-04 07:58:24|pink_usa_1180|PGUUF|37|202503|202503|26|201812|202506|30.93|10.4|0|0|0.73|0.42|6.49|3|4.92|4.89|0|0|715.82|7.09|0|0|0|0|0|0|0|0|0|0|353598726|600152000|0|1759943000|900028695|0|0|0.6129|0|
2025-07-04 07:58:26|pink_usa_1181|PGUCY|37|202503|202503|23|201909|202506|38.52|15.27|0|0|0.71|0.62|6.8|4.41|4.92|4.89|0|0|4.86|4.8|0|0|0|0|0|0|0|0|0|0|353598726|600152000|0|2180631200|1321627950|0|428|4.5|0|
2025-07-04 07:58:28|pink_usa_1182|PHMMF|69|202503|202503|38|201512|202506|168.44|76.12|0|0|4.97|8.55|89.17|7.46|12.67|0.25|0|0|1.68|1|0|0|0|0|0|0|0|0|0|0|99479795|152441900|0|1495263100|1595203268|0|40796|92.57|0|
2025-07-04 07:58:31|pink_usa_1183|SMIZF|63|202503|202503|59|201009|202506|26.58|10.51|0|0|1.17|0.72|1.81|2.02|1.65|1.29|0|0|1.16|4.28|0|0|0|0|0|0|0|0|0|0|411594713|182092500|0|2754361300|1595461825|0|0|7.25|0|
2025-07-04 07:58:34|pink_usa_1184|ATVDY|49|202112|202412|10|202212|202506|7.17|10.36|0|0|1.04|1.36|1.72|1.57|0.33|0.22|0|0|12.25|12.63|0|0|0|0|0|0|0|0|0|0|96457139|327551700|0|1219730700|1353322184|0|11759|6.01|0|
2025-07-04 07:58:37|pink_usa_1185|IDEXY|69|202503|202503|66|200812|202506|27.82|25.69|0|0|3.5|3.9|6.87|7.91|0.01|0|0|0|2.33|3.4|0|0|0|0|0|0|0|0|0|0|6988062526|12282065900|0|149069756400|162714338876|0|9431586|13.06|0|
2025-07-04 07:58:40|pink_usa_1186|SVNLY|56|202503|202503|53|201203|202506|11.2|10.14|0|0|4.54|4.45|1.37|1.41|9.84|8.52|0|0|6.33|11.48|0|0|0|0|0|0|0|0|0|0|52845602619|63360102100|0|119068543900|25938373350|0|783526|6.55|0|
2025-07-04 07:58:43|pink_usa_1187|NBNKF|65|202503|202503|27|201809|202506|10.93|9.34|0|0|3.53|3.84|1.07|1.51|6.41|6.8|0|0|8.84|7.26|0|0|0|0|0|0|0|0|0|0|54471900446|52259221700|0|215340591800|48859747505|0|92966|14.05|0|
2025-07-04 07:58:46|pink_usa_1188|NRDBY|65|202503|202503|62|200912|202506|11.29|9.68|0|0|3.59|3.98|1.17|1.57|6.41|6.8|0|0|6.99|6.96|0|0|0|0|0|0|0|0|0|0|54471900446|52259221700|0|217109948000|52128655879|0|4055904|14.99|0|
2025-07-04 07:58:48|pink_usa_1189|SWDBY|65|202503|202503|59|201009|202506|11.7|9.1|0|0|4.19|4.35|1.33|1.48|6.47|4.77|0|0|7.49|8.67|0|0|0|0|0|0|0|0|0|0|31275256153|36291516500|0|88882684900|29573758131|0|476855|26.31|0|
2025-07-04 07:58:52|pink_usa_1190|SVKEF|65|202503|202503|62|200912|202506|17.19|11.11|0|0|3.65|4.69|1.32|1.46|5.32|3.82|0|0|5.52|4.89|0|0|0|0|0|0|0|0|0|0|34311346156|53742894700|0|70565596800|37372100504|0|1725|18.6525|0|
2025-07-04 07:58:55|pink_usa_1191|VOLVF|153|202503|202503|67|200809|202506|19.05|13.24|0|0|0.76|1.18|2.46|2.94|1.15|1.3|0|0|3.18|2.99|0|0|0|0|0|0|0|0|0|0|4286658514|9082846000|0|74187949600|57541610800|0|125690|28.2975|0|
2025-07-04 07:59:00|pink_usa_1192|VLVLY|153|202503|202503|38|201512|202506|13.38|12.86|0|0|0.88|1.15|2.62|2.85|1.15|1.3|0|0|4.77|2.82|0|0|0|0|0|0|0|0|0|0|4286658514|9082846000|0|72545937000|55899598229|0|3301268|27.49|0|
2025-07-04 07:59:04|pink_usa_1193|VOLAF|153|202503|202503|67|200809|202506|18|13.93|0|0|0.77|1.24|2.5|3.09|1.15|1.3|0|0|3.05|2.72|0|0|0|0|0|0|0|0|0|0|4286658514|9082846000|0|73488035400|56841696587|0|9412|27.9533|0|
2025-07-04 07:59:09|pink_usa_1194|ERIXF|157|202503|202503|67|200809|202506|200.31|175.77|0|0|1.08|1.16|2.18|3.18|0.34|0.41|0|0|3.43|3.36|0|0|0|0|0|0|0|0|0|0|6725311956|5209025100|0|25519611700|28556001746|0|1596803|8.5685|0|
2025-07-04 07:59:14|pink_usa_1195|SDVKY|65|202503|202503|60|201006|202506|22.57|20.21|0|0|1.85|2.41|3.42|3.01|0.84|0.5|0|0|3.22|2.74|0|0|0|0|0|0|0|0|0|0|1078013529|496092900|0|32090948800|27966533641|0|616406|22.295|0|
2025-07-04 07:59:17|pink_usa_1196|IVSBF|65|202503|202503|62|200912|202506|7.51|21.4|0|0|7.93|9.37|0.88|1.09|0.19|0.13|0|0|2.7|1.74|0|0|0|0|0|0|0|0|0|0|2038320465|3898700400|0|94588631500|86631801004|0|78255|28.28|0|
2025-07-04 07:59:20|pink_usa_1197|IVSXF|65|202503|202503|62|200912|202506|7.65|22.13|0|0|8.44|9.69|0.88|1.12|0.19|0.13|0|0|2.81|1.68|0|0|0|0|0|0|0|0|0|0|2038320465|3898700400|0|97616149500|91099097871|0|6256|29.7383|0|
2025-07-04 07:59:23|pink_usa_1198|ELUXY|145|202503|202503|113|199409|202212|27.42|28.15|0|0|0.44|0.15|2.77|2.21|1.08|4.62|0|0|4.88|9.13|0|0|0|0|0|0|0|0|0|0|1198481678|1252572000|0|4480728300|1895503523|0|27685|14.015|0|
2025-07-04 07:59:28|pink_usa_1199|SKSBF|65|202503|202503|62|200912|202506|13.51|16.74|0|0|0.45|0.56|2.41|1.57|0.37|0.19|0|0|4.48|3.38|0|0|0|0|0|0|0|0|0|0|1789872365|2975258300|0|6718702500|9679877950|0|41112|23.5|0|
2025-07-04 07:59:31|pink_usa_1200|SKBSY|65|202503|202503|48|201306|202506|14.08|17.11|0|0|0.47|0.58|2.38|1.61|0.37|0.19|0|0|4.77|3.44|0|0|0|0|0|0|0|0|0|0|1789872365|2975258300|0|6932880000|9894070994|0|185722|24.02|0|
2025-07-04 07:59:34|pink_usa_1201|SKFRY|65|202503|202503|62|200912|202506|19.05|16.9|0|0|1.03|1.1|2.72|1.79|0.59|0.28|0|0|4.33|3.34|0|0|0|0|0|0|0|0|0|0|1054802287|1113386300|0|9271511300|10550484987|0|270180|23.17|0|
2025-07-04 07:59:39|pink_usa_1202|SKUFF|65|202503|202503|62|200912|202506|18.87|16.31|0|0|1.02|1.06|2.75|1.72|0.59|0.28|0|0|3.56|3.6|0|0|0|0|0|0|0|0|0|0|1054802287|1113386300|0|8915426700|9802798481|0|3854|21.528|0|
2025-07-04 07:59:42|pink_usa_1203|TLSNY|66|202503|202503|62|200912|202506|42.58|21.89|0|0|1.84|1.75|1.85|2.6|0.67|1.28|0|0|6.27|5.17|0|0|0|0|0|0|0|0|0|0|2064304571|838212100|0|21206187100|14509482948|0|519834|7.38|0|
2025-07-04 07:59:45|pink_usa_1204|ATLKY|66|202503|202503|63|200909|202506|23.32|28.1|0|0|3.66|4.65|7.29|6.98|0.54|0.3|0|0|6.11|1.82|0|0|0|0|0|0|0|0|0|0|1625592221|2195198500|0|78244829400|78520312549|0|11173790|16.13|0|
2025-07-04 07:59:49|pink_usa_1205|ATLCY|66|202503|202503|63|200909|202506|20.82|24.62|0|0|3.25|4.07|6.48|6.11|0.54|0.3|0|0|6.29|2.07|0|0|0|0|0|0|0|0|0|0|1625592221|2195198500|0|68679273600|68979096641|0|956374|14.17|0|
2025-07-04 07:59:52|pink_usa_1206|ATTLF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 07:59:53|pink_usa_1207|HUSQF|65|202503|202503|62|200912|202506|22.22|33.2|0|0|0.95|0.67|2.37|1.26|0.56|0.56|0|0|3.44|4.57|0|0|0|0|0|0|0|0|0|0|298857102|191742600|0|4193938400|3029993570|0|104|5.3|0|
2025-07-04 07:59:55|pink_usa_1208|HSQVY|65|202503|202503|62|200912|202506|22.26|32.73|0|0|0.96|0.66|2.36|1.24|0.56|0.56|0|0|3.44|4.6|0|0|0|0|0|0|0|0|0|0|298857102|191742600|0|4151061600|3019989403|0|84586|10.565|0|
2025-07-04 07:59:58|pink_usa_1209|ALFVY|66|202503|202503|63|200909|202506|22.53|23.57|0|0|2.2|2.65|3.87|4.03|0.46|0.23|0|0|2.28|2.08|0|0|0|0|0|0|0|0|0|0|378096606|756079500|0|17339501900|17186107554|0|732727|41.58|0|
2025-07-04 08:00:02|pink_usa_1210|SCTBF|65|202503|202503|62|200912|202506|19.96|17.26|0|0|0.51|0.58|3.19|2.17|1.42|0.97|0|0|3.9|2.63|0|0|0|0|0|0|0|0|0|0|713586969|547950300|0|12168318900|8786993910|0|0|15.35|0|
2025-07-04 08:00:05|pink_usa_1211|GNGBY|65|202503|202503|50|201212|202506|27.02|38.46|0|0|1.87|1.59|2.44|1.74|0.64|0.32|0|0|4.48|2.45|0|0|0|0|0|0|0|0|0|0|262364787|419955400|0|5895901400|5308483504|0|163913|19.49|0|
2025-07-04 08:00:08|pink_usa_1212|SSAAY|65|202503|202503|35|201609|202506|28.26|11.95|0|0|0.52|0.6|0.7|0.84|0.4|0.09|0|0|7.78|4.39|0|0|0|0|0|0|0|0|0|0|841296906|2381245800|0|3975548200|5708625899|0|4097|2.864|0|
2025-07-04 08:00:11|pink_usa_1213|ASAZY|65|202503|202503|62|200912|202506|25.42|24.86|0|0|2.32|2.38|3.73|3.39|0.62|0.68|0|0|1.73|1.78|0|0|0|0|0|0|0|0|0|0|217327847|413560600|0|40795044000|33767601040|0|5082478|15.2|0|
2025-07-04 08:00:14|pink_usa_1214|TLTZY|97|202503|202503|58|201012|202506|37.95|27.87|0|0|2.14|3.68|2.64|4.45|0.77|1.13|0|0|7.55|4.45|0|0|0|0|0|0|0|0|0|0|179802092|173957200|0|12624500600|10219674186|0|129967|7.38|0|
2025-07-04 08:00:18|pink_usa_1215|HXGBY|65|202503|202503|49|201303|202506|27.78|25.26|0|0|4.83|4.54|3.15|2.21|0.51|0.35|0|0|1.33|1.59|0|0|0|0|0|0|0|0|0|0|369293300|594199200|0|29815270100|26226372083|0|3448950|9.77|0|
2025-07-04 08:00:21|pink_usa_1216|NDRBF|65|202503|202503|44|201406|202506|40.32|36.49|0|0|3.28|2.16|5.06|2.86|0.82|0.79|0|0|0.94|0.73|0|0|0|0|0|0|0|0|0|0|296008690|463519600|0|10164450000|8269904783|0|2157|4.102|0|
2025-07-04 08:00:24|pink_usa_1217|SWMAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:25|pink_usa_1218|THQQF|37|202503|202503|23|201909|202506|105.37|4.44|0|0|4.92|0.98|2.84|0.85|0.32|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|469570017|709118000|0|2094195900|2630655643|0|11170|11.69|0|
2025-07-04 08:00:27|pink_usa_1219|SASDY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:29|pink_usa_1220|EVVTY|45|202503|202503|36|201606|202506|34.92|11.86|0|0|15.79|7.02|14.09|3.41|0.07|0.01|0|0|1.57|4.17|0|0|0|0|0|0|0|0|0|0|311137136|1036968500|0|14387659900|15424628368|0|4489746|75.44|0|
2025-07-04 08:00:31|pink_usa_1221|BDNNY|112|202503|202503|43|201409|202506|12.46|7.98|0|0|1.23|0.96|1.74|1.26|0.52|0.24|0|0|4.41|2.02|0|0|0|0|0|0|0|0|0|0|225828805|903258700|0|9383075300|8629094025|0|488462|60.75|0|
2025-07-04 08:00:35|pink_usa_1222|BOLIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:36|pink_usa_1223|HXPLF|65|202503|202503|52|201206|202506|14.46|14.71|0|0|1.66|1.56|2.66|2|0.37|0.25|0|0|4.46|4.97|0|0|0|0|0|0|0|0|0|0|113537968|140884400|0|3238396100|3003488896|0|744|8.72|0|
2025-07-04 08:00:39|pink_usa_1224|BOZTY|37|202503|202503|28|201806|202506|54.25|17.34|0|0|1.44|0.71|4.19|1.82|0.16|0.13|0|0|0.47|0.59|0|0|0|0|0|0|0|0|0|0|83925841|39067900|0|513372000|514763511|0|727|8.07|0|
2025-07-04 08:00:42|pink_usa_1225|LNEGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:43|pink_usa_1226|LNDNF|65|202503|202503|56|201009|202409|100.54|69.97|0|0|5.43|6.35|127.74|0.4|-3.22|0.26|0|0|32.53|136.67|0|0|0|0|0|0|0|0|0|0|96613263|39938000|0|208740000|125798288|0|15|0.44|0|
2025-07-04 08:00:46|pink_usa_1227|ORXOY|67|202503|202503|15|201612|202009|23.4|9.49|0|0|3.08|0.91|8|22.81|1.26|-2.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38885340|11900200|0|85037200|50895170|0|0|1.475|0|
2025-07-04 08:00:49|pink_usa_1228|NTNTY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:50|pink_usa_1229|BIOGY|66|202503|202503|30|201712|202506|37.52|31.29|0|0|9.89|6.8|9.55|5.11|0.19|0.23|0|0|2.59|7.88|0|0|0|0|0|0|0|0|0|0|63332548|124827300|0|783863300|908690360|0|1740|8.9825|0|
2025-07-04 08:00:53|pink_usa_1230|SVCBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:00:54|pink_usa_1231|RSLBF|65|202503|202503|51|201209|202506|66.31|52.28|0|0|6.02|9.22|7.1|11.93|0.23|0.8|0|0|0.36|0.97|0|0|0|0|0|0|0|0|0|0|13826506|50296300|0|1048467400|1098763740|0|5688|32.05|0|
2025-07-04 08:00:57|pink_usa_1232|BIOVF|58|202306|202306|47|201203|202312|63.83|32.01|0|0|5.52|4.24|3.81|3.08|0.33|0.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86047996|72748700|0|10524522000|8035134162|0|4618|27.06|0|
2025-07-04 08:01:00|pink_usa_1233|GENTF|67|202503|202503|23|201909|202506|18.44|9.89|0|0|1.42|0.84|4.05|1.68|0.03|0|0|0|4.46|7.52|0|0|0|0|0|0|0|0|0|0|10990810|29478000|0|60867100|90345105|0|279|11.15|0|
2025-07-04 08:01:02|pink_usa_1234|HNNMY|66|202503|202503|62|200909|202503|29.36|22|0|0|2.14|1.04|6.71|5.36|0.29|0.31|0|0|4.59|4.54|0|0|0|0|0|0|0|0|0|0|2050810508|1696273000|0|21408577100|0|0|0||0|
2025-07-04 08:01:05|pink_usa_1235|EKTAY|64|202503|202503|52|201206|202506|55.09|98.23|0|0|2.63|1.16|4.69|2.17|0.7|0.72|0|0|2.1|4.52|0|0|0|0|0|0|0|0|0|0|299370810|306415800|0|2334461900|1982247123|0|38297|5.188|0|
2025-07-04 08:01:08|pink_usa_1236|HMRZF|66|202503|202503|62|200909|202503|29.59|23.84|0|0|2.16|1.12|6.77|5.81|0.29|0.31|0|0|4.76|4.2|0|0|0|0|0|0|0|0|0|0|2050810508|1696273000|0|23333967100|0|0|0||0|
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|33|201612|202412|30|201712|202506|15.58|16.9|0|0|1.09|1.26|1.71|3.91|0.45|0.51|0|0|5.99|5.06|0|0|0|0|0|0|0|0|0|0|22877826087|112646000000|0|-1734127600|97678927100|0|197598|686.5|0|
2025-07-04 08:01:15|pink_usa_1238|ZURVY|33|201612|202412|30|201712|202506|15.53|17.19|0|0|1.08|1.29|1.71|3.85|0.45|0.51|0|0|5.65|5.02|0|0|0|0|0|0|0|0|0|0|22877826087|112646000000|0|-97852400|96668693966|0|7440173|33.97|0|
2025-07-04 08:01:19|pink_usa_1239|CSGKF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:01:20|pink_usa_1240|SSREY|28|201612|202412|30|201712|202506|61.3|15.69|0|0|1.06|5.72|1.1|2.15|0.45|0.31|0|0|5.57|4.35|0|0|0|0|0|0|0|0|0|0|87836048780|88639000000|0|-31510725200|48862824898|0|1565362|41.54|0|
2025-07-04 08:01:23|pink_usa_1241|SWZNF|65|202503|202503|36|201606|202506|0.02|0.01|0|0|0.02|0.01|0|0|-5.12|0.94|0|0|0.31|0.45|0|0|0|0|0|0|0|0|0|0|59264833533|106131696100|0|53513703100|410000000|0|1093|4100|0|
2025-07-04 08:01:27|pink_usa_1242|BLHEY|10|201312|202412|60|201006|202506|16.96|24.37|0|0|0.9|1.47|1.26|2.62|0.86|1.57|0|0|4.38|4.23|0|0|0|0|0|0|0|0|0|0|24166723990|10369264300|0|6454697600|10513684199|0|0|23.11|0|
2025-07-04 08:01:29|pink_usa_1243|JBAXY|0||202412|62|200912|202506|23.95|11.59|0|0|3.61|3.04|1.79|1.76|0.27|0.59|0|0|3.22|4.92|0|0|0|0|0|0|0|0|0|0|17820540319|15254458500|0|2503388700|13786950130|0|4303962|13.46|0|
2025-07-04 08:01:32|pink_usa_1244|JBARF|0||202412|62|200912|202506|24.56|11.34|0|0|3.58|2.97|1.78|1.72|0.27|0.59|0|0|3.36|5.02|0|0|0|0|0|0|0|0|0|0|17820540319|15254458500|0|2211465900|12862527954|0|86383|62.7875|0|
2025-07-04 08:01:36|pink_usa_1245|CFRUY|0||202503|65|200903|202506|50.3|37.51|0|0|3.43|4.76|3|4.57|0.33|0.39|0|0|1.71|1.74|0|0|0|0|0|0|0|0|0|0|10788704345|18148509400|0|100345628000|109209910725|0|14820698|18.575|0|
2025-07-04 08:01:39|pink_usa_1246|CFRHF|0||202503|65|200903|202506|50.42|37.74|0|0|3.42|4.79|2.99|4.59|0.33|0.39|0|0|2.07|1.74|0|0|0|0|0|0|0|0|0|0|10788704345|18148509400|0|101010000600|109874283264|0|87148|186.88|0|
2025-07-04 08:01:42|pink_usa_1247|SZLMY|0||202412|49|201303|202506|15.1|21.16|0|0|0.81|1.78|1.13|3.51|0.49|1.23|0|0|3.56|4.17|0|0|0|0|0|0|0|0|0|0|86965848716|65799987300|0|-26238650700|29191961578|0|150783|51.1625|0|
2025-07-04 08:01:45|pink_usa_1248|ABLZF|97|202503|202503|67|200809|202506|20.23|26.12|0|0|1.77|3.29|3.85|7.91|1.17|0.58|0|0|3.56|1.75|0|0|0|0|0|0|0|0|0|0|5480134021|6360000000|0|108967300800|106911300826|0|251789|58.512|0|
2025-07-04 08:01:48|pink_usa_1249|RHHBY|0||202412|74|200612|202506|20.09|28.42|0|0|3.95|3.73|10.76|7.38|1.73|1.09|0|0|2.64|3.54|0|0|0|0|0|0|0|0|0|0|12204886751|19166022700|0|283415587800|259364260256|0|53063367|40.76|0|
2025-07-04 08:01:52|pink_usa_1250|RHHVF|0||202412|74|200612|202506|20.07|28.14|0|0|3.95|3.72|10.75|7.31|1.73|1.09|0|0|3.23|3.44|0|0|0|0|0|0|0|0|0|0|12204886751|19166022700|0|282222486700|247154859511|0|3774323|310.73|0|
2025-07-04 08:01:56|pink_usa_1251|NSRGY|0||202412|62|200912|202506|22.61|21.67|0|0|2.74|2.57|4.82|6.59|0.75|1.77|0|0|3.48|3.71|0|0|0|0|0|0|0|0|0|0|7863233381|8711426000|0|324460755300|255522053800|0|53222635|99.32|0|
2025-07-04 08:02:00|pink_usa_1252|HCMLY|36|201712|202412|26|201812|202506|14.6|21.05|0|0|1.3|2.33|1.2|2.26|0.53|0.47|0|0|3.52|3.07|0|0|0|0|0|0|0|0|0|0|3904890196|5923459800|0|77276258400|68105520744|0|2515158|24.72|0|
2025-07-04 08:02:03|pink_usa_1253|STMEF|121|202503|202503|60|201006|202506|32.64|19|0|0|1.62|2.12|2.1|1.42|0.28|0.16|0|0|2.74|1.28|0|0|0|0|0|0|0|0|0|0|2525612453|5959000000|0|22317016900|25166016947|0|174720|28.126|0|
2025-07-04 08:02:06|pink_usa_1254|PRGAF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:02:08|pink_usa_1255|SHLAF|65|202503|202503|61|201003|202506|28.66|34.55|0|0|2.18|3.12|6.31|7.32|0.17|0.06|0|0|1.76|1.95|0|0|0|0|0|0|0|0|0|0|2649211170|2794579300|0|34610988900|37405568199|0|1393|348.298|0|
2025-07-04 08:02:11|pink_usa_1256|SHLRF|65|202503|202503|61|201003|202506|28.96|33.82|0|0|2.15|3.3|6.19|7.16|0.17|0.06|0|0|1.9|2|0|0|0|0|0|0|0|0|0|0|2649211170|2794579300|0|36724743200|39519322494|0|3434|367.98|0|
2025-07-04 08:02:14|pink_usa_1257|AHEXY|125|202503|202503|66|200812|202506|165.93|15.41|0|0|0.37|0.19|2.22|1.25|0.75|0.86|0|0|4.49|4.29|0|0|0|0|0|0|0|0|0|0|953084879|372321500|0|7712814400|4957104295|0|260090|14.803|0|
2025-07-04 08:02:18|pink_usa_1258|SGSOY|0|||-173|202603|198200|0|0|0|0|0|0|14.98|34.34|0|0|0|0|2.86|3.79|0|0|0|0|0|0|0|0|0|0|1225689369|1867982400|0|21597585900|18136214208|0|727923|9.84|0|
2025-07-04 08:02:21|pink_usa_1259|GLNCY|0||202412|50|201112|202406|18.54|16.68|0|0|0.26|0.2|1.29|1.09|0.87|0.89|0|0|4.75|3.09|0|0|0|0|0|0|0|0|0|0|2317250000|2167000000|0|73529235300|44440235333|0|5926757|7.455|0|
2025-07-04 08:02:24|pink_usa_1260|CCHGY|12|201412|202412|38|201512|202506|21.66|21.81|0|0|1.35|1.66|3.24|5.73|0.9|1.16|0|0|3.35|2.27|0|0|0|0|0|0|0|0|0|0|1295534407|2549188400|0|20528093700|19092991500|0|229167|52.55|0|
2025-07-04 08:02:26|pink_usa_1261|KHNGY|58|202503|202503|55|201109|202506|23.07|19.21|0|0|0.98|0.9|8.14|7.93|0.08|0.1|0|0|3.93|4.48|0|0|0|0|0|0|0|0|0|0|1292660189|1011360700|0|25323246900|26002027680|0|768816|43.8|0|
2025-07-04 08:02:29|pink_usa_1262|CLZNY|26|201512|202412|34|201612|202506|63|12.98|0|0|1.24|0.76|2.11|1.36|0.78|0.72|0|0|4.05|4.78|0|0|0|0|0|0|0|0|0|0|957891623|521291000|0|5065348800|3522504488|0|3041|10.73|0|
2025-07-04 08:02:32|pink_usa_1263|PGPHF|0||202412|62|200912|202506|24.49|25.66|0|0|14.91|14.34|10.23|12.05|0.35|0.85|0|0|2.82|4.08|0|0|0|0|0|0|0|0|0|0|406741119|319747300|0|34128107700|32184942880|0|132323|1242.47|0|
2025-07-04 08:02:35|pink_usa_1264|SXYAY|0||202412|39|201509|202506|35.59|31.34|0|0|3.59|3.32|8.25|5.63|0.78|0.75|0|0|1.35|1.49|0|0|0|0|0|0|0|0|0|0|904153216|789019900|0|48926268000|43833442864|0|10096484|27.32|0|
2025-07-04 08:02:37|pink_usa_1265|SKFOF|0||202412|62|200912|202506|18.65|31.14|0|0|1.93|3.3|4.47|5.6|0.78|0.75|0|0|51.81|1.5|0|0|0|0|0|0|0|0|0|0|904153216|789019900|0|48653506900|43560681750|0|261690|271.5|0|
2025-07-04 08:02:40|pink_usa_1266|LZAGY|0||202412|66|200812|202506|33.34|70.85|0|0|3.99|6.84|3.42|4.95|0.73|0.5|0|0|1.53|0.67|0|0|0|0|0|0|0|0|0|0|876390285|1893692000|0|54520377600|49215756762|0|4016457|68.22|0|
2025-07-04 08:02:44|pink_usa_1267|GBERY|4|201206|202412|46|201312|202506|28.56|38.43|0|0|5.76|7.43|10.24|18.05|0.58|1.01|0|0|2.31|2|0|0|0|0|0|0|0|0|0|0|384287444|451232200|0|26510358300|25500204758|0|303930|77.42|0|
2025-07-04 08:02:47|pink_usa_1268|SONVY|0||202503|61|201003|202506|31.64|29.61|0|0|4.64|4.13|5.76|5.96|0.3|0.57|0|0|1.45|1.78|0|0|0|0|0|0|0|0|0|0|502477774|779916900|0|18972451400|17795962429|0|1308443|59.71|0|
2025-07-04 08:02:49|pink_usa_1269|GVDNY|0||202412|62|200912|202506|33.78|37.77|0|0|3.88|5.55|5.99|9.07|0.79|0.95|0|0|2.28|1.59|0|0|0|0|0|0|0|0|0|0|499305552|843362600|0|49893464700|45033306726|0|1362541|97.62|0|
2025-07-04 08:02:53|pink_usa_1270|GVDBF|0||202412|62|200912|202506|33.48|37.99|0|0|3.86|5.58|5.95|9.12|0.79|0.95|0|0|2.27|1.58|0|0|0|0|0|0|0|0|0|0|499305552|843362600|0|50157289500|46210529844|0|53592|5008.62|0|
2025-07-04 08:02:56|pink_usa_1271|SAUHY|0||202412|42|201412|202506|72.22|47.58|0|0|9.16|7.35|11.33|9.14|0.28|0.1|0|0|0.66|0.9|0|0|0|0|0|0|0|0|0|0|401004265|423969000|0|20434363500|20632939990|0|877946|12.94|0|
2025-07-04 08:02:59|pink_usa_1272|SWPRF|0||202412|61|201003|202506|18|26.83|0|0|7.91|14.64|1.18|1.47|0.87|0.79|0|0|4.3|2.9|0|0|0|0|0|0|0|0|0|0|135283274|26926700|0|16680115300|10448814120|0|0|135.16|0|
2025-07-04 08:03:02|pink_usa_1273|SWZCF|105|202503|202503|67|200809|202506|16.04|21.52|0|0|2.13|2.59|3.56|2.47|1.07|0.94|0|0|4.58|3.66|0|0|0|0|0|0|0|0|0|0|1059932880|1188434000|0|34118430500|35306864452|0|7702|681.5747|0|
2025-07-04 08:03:05|pink_usa_1274|SCMWY|105|202503|202503|102|199912|202506|17.03|21.95|0|0|2.23|2.69|3.74|2.56|1.07|0.94|0|0|4.27|3.55|0|0|0|0|0|0|0|0|0|0|1059932880|1188434000|0|35417406900|36644692356|0|618878|70.74|0|
2025-07-04 08:03:10|pink_usa_1275|EMSHF|0||202412|31|201709|202506|33.38|34.94|0|0|7.69|7.77|9.04|8.89|0.05|0.01|0|0|2.18|1.91|0|0|0|0|0|0|0|0|0|0|431384816|575009500|0|17502652000|18044730445|0|26|771.505|0|
2025-07-04 08:03:12|pink_usa_1276|FEEXF|14|201506|202412|19|201903|202312|3.43|3.97|0|0|0.87|0.42|0.95|0.42|0.67|0.02|0|0|21.01|46.81|0|0|0|0|0|0|0|0|0|0|266566995|105919000|0|283361800|389207811|0|238|0.6507|0|
2025-07-04 08:03:14|pink_usa_1277|BPMUF|9|201306|202412|58|201012|202506|61.4|8.76|0|0|9.59|3.4|17.27|7.89|-2.66|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|205109535|133587700|0|680042300|707477010|0|42|57.7|0|
2025-07-04 08:03:18|pink_usa_1278|TMNSF|65|202503|202503|62|200912|202506|54.14|30.91|0|0|7.51|5.15|14.57|7.71|1.36|1.05|0|0|1.3|2.07|0|0|0|0|0|0|0|0|0|0|130953758|134556000|0|5849213100|5266793103|0|0|74.49|0|
2025-07-04 08:03:21|pink_usa_1279|TMSNY|65|202503|202503|35|201609|202506|52.01|31.12|0|0|9.22|5.19|18.94|7.76|1.36|1.05|0|0|1.31|2.13|0|0|0|0|0|0|0|0|0|0|130953758|134556000|0|5884565500|5302145453|0|248404|74.99|0|
2025-07-04 08:03:24|pink_usa_1280|VACNY|0||202412|30|201712|202506|47.53|52.93|0|0|9.76|11.91|12.99|15.07|1.21|0.32|0|0|1.89|1.8|0|0|0|0|0|0|0|0|0|0|114482574|175040900|0|12664492000|12571930206|0|544844|41.94|0|
2025-07-04 08:03:26|pink_usa_1281|PSPSF|65|202503|202503|62|200912|202506|16.42|19.91|0|0|12.12|19.51|1.07|1.28|0.53|0.39|0|0|3.26|2.64|0|0|0|0|0|0|0|0|0|0|51990298|38930000|0|10374709900|7969547625|0|4471|173.75|0|
2025-07-04 08:03:29|pink_usa_1282|HNHPF|72|202503|202503|67|200809|202506|13.03|14.51|0|0|0.36|0.35|1.7|1.54|0.54|0.65|0|0|3.87|3|0|0|0|0|0|0|0|0|0|0|22533424025|40445037900|0|73381851500|75944772383|0|489545|10.935|0|
2025-07-04 08:03:32|pink_usa_1283|CUII|49|202303|202303|44|201209|202309|116.33|1.88|0|0|5.27|0.13|20.41|0|0.25|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40691165|99146300|0|-41924200|3029|0|0|0.0001|0|
2025-07-04 08:03:35|pink_usa_1284|SMUUY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:03:36|pink_usa_1285|BKKPF|65|202503|202503|62|200912|202506|10.22|6.05|0|0|2.87|1.49|0.91|0.5|0.74|1.04|0|0|3.33|5.85|0|0|0|0|0|0|0|0|0|0|14651652874|27969072600|0|-2432653700|8217568685|0|14|4.305|0|
2025-07-04 08:03:39|pink_usa_1286|BKKLY|65|202503|202503|53|201203|202506|9.92|6.27|0|0|2.69|1.54|0.85|0.51|0.74|1.04|0|0|3.75|5.71|0|0|0|0|0|0|0|0|0|0|14651652874|27969072600|0|-2136782600|8513439780|0|100660|22.3|0|
2025-07-04 08:03:41|pink_usa_1287|BKAYY|65|202503|202503|34|201612|202506|11.18|11.25|0|0|2.78|2.23|1.07|0.81|1.52|0.73|0|0|2.28|2|0|0|0|0|0|0|0|0|0|0|5968814977|4319317900|0|13890748200|9562490600|0|0|26|0|
2025-07-04 08:03:44|pink_usa_1288|KPCPY|73|202503|202503|56|201106|202506|10.63|8|0|0|2.61|1.82|1.33|0.64|0.64|0.44|0|0|2.64|6.11|0|0|0|0|0|0|0|0|0|0|11328921584|30158087500|0|-9331526000|11064759892|0|461916|18.68|0|
2025-07-04 08:03:47|pink_usa_1289|PEXNY|65|202503|202503|62|200912|202506|16.26|9.03|0|0|2.86|2.24|1.78|1.27|0.31|0.18|0|0|4.11|5.71|0|0|0|0|0|0|0|0|0|0|3087004515|4535690800|0|18055620200|20445424810|0|9798|10.3|0|
2025-07-04 08:03:50|pink_usa_1290|PTXLF|65|202503|202503|62|200912|202506|15.13|7.24|0|0|2.54|1.8|1.51|1.02|0.31|0.18|0|0|4.1|7.02|0|0|0|0|0|0|0|0|0|0|3087004515|4535690800|0|14145184600|15879941600|0|13|4|0|
2025-07-04 08:03:53|pink_usa_1291|SCVPY|65|202503|202503|33|201703|202506|17.2|42.3|0|0|0.95|0.4|1.53|0.57|0.99|0.91|0|0|3.74|3.02|0|0|0|0|0|0|0|0|0|0|1543741860|1257610600|0|15923306600|5880000000|0|0|4.9|0|
2025-07-04 08:03:55|pink_usa_1292|TOIPY|65|202503|202503|7|202309|202506|7.71|9.49|0|0|0.21|0.16|0.6|0.42|0.88|0.94|0|0|8.47|6.38|0|0|0|0|0|0|0|0|0|0|1426658895|1310744800|0|5294962300|2028323088|0|605|9.08|0|
2025-07-04 08:03:58|pink_usa_1293|AIPUY|66|202503|202503|40|201506|202506|60.93|23.37|0|0|32.32|7.37|6.89|3.55|0.31|0.01|0|0|1.21|2.3|0|0|0|0|0|0|0|0|0|0|1117254786|312645000|0|12653100100|12857130000|0|10945|9|0|
2025-07-04 08:04:00|pink_usa_1294|APTPF|66|202503|202503|35|201609|202506|64.48|23.89|0|0|36.48|6.68|6.91|3.63|0.31|0.01|0|0|1.18|2.5|0|0|0|0|0|0|0|0|0|0|1117254786|312645000|0|12938814100|13142844000|0|3|0.92|0|
2025-07-04 08:04:03|pink_usa_1295|THNUY|65|202503|202503|45|201403|202506|6.93|5.46|0|0|2.08|2.22|0.71|0.46|2.28|0.78|0|0|9.56|10.15|0|0|0|0|0|0|0|0|0|0|3775081053|814686000|0|2156257800|1032874940|0|0|9.85|0|
2025-07-04 08:04:05|pink_usa_1296|CPPCY|75|202503|202503|26|201812|202506|34.88|18.26|0|0|0.93|0.5|6.08|3.46|2.8|2.31|0|0|1.55|2.72|0|0|0|0|0|0|0|0|0|0|938042449|1446513600|0|27123332600|13717195227|0|0|15.27|0|
2025-07-04 08:04:08|pink_usa_1297|AVIFY|65|202503|202503|62|200912|202506|19.01|24.11|0|0|3.57|4.14|11.06|9.67|1.23|1.16|0|0|5.3|3.61|0|0|0|0|0|0|0|0|0|0|551695905|1030929300|0|27856424700|25801269148|0|4942|8.675|0|
2025-07-04 08:04:11|pink_usa_1298|AVIVF|65|202503|202503|24|201906|202506|19.19|16.31|0|0|3.05|2.8|7.21|6.54|1.23|1.16|0|0|4.22|5.3|0|0|0|0|0|0|0|0|0|0|551695905|1030929300|0|19513766500|17458610939|0|0|5.87|0|
2025-07-04 08:04:14|pink_usa_1299|INDOY|65|202503|202503|33|201409|202212|31.46|4.79|0|0|0.53|0.2|1.51|0.82|1.27|1.96|0|0|2.96|3.88|0|0|0|0|0|0|0|0|0|0|389369468|620421500|0|10140779500|3059930840|0|0|5.45|0|
2025-07-04 08:04:16|pink_usa_1300|TSCFY|65|202503|202503|25|201903|202506|10.46|12.5|0|0|3.72|4.21|1.77|1.86|2.44|0.38|0|0|8.37|7.68|0|0|0|0|0|0|0|0|0|0|257364013|237168800|0|2708499500|2441997750|0|0|30.5|0|
2025-07-04 08:04:19|pink_usa_1301|TACYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:04:20|pink_usa_1302|BDULF|65|202503|202503|62|200912|202506|56.64|20.93|0|0|6.73|3.12|7.88|3.18|0.45|0.08|0|0|1.71|3.6|0|0|0|0|0|0|0|0|0|0|231791542|308617900|0|9839309100|9797419171|0|205|0.6165|0|
2025-07-04 08:04:23|pink_usa_1303|KGTHY|65|202503|202503|23|201909|202506|19.97|9.6|0|0|6.77|3.51|4.63|1.68|4.22|1.35|0|0|2.21|5|0|0|0|0|0|0|0|0|0|0|47069774|112771900|0|3717671500|2178692230|0|4965|8.45|0|
2025-07-04 08:04:26|pink_usa_1304|INGVF|101|202503|202503|67|200809|202506|16.96|9.55|0|0|6.63|2.64|0.77|1.08|4.33|3.26|0|0|5.8|5.86|0|0|0|0|0|0|0|0|0|0|85853900605|151521870700|0|92164412300|64022662970|0|12932|21.53|0|
2025-07-04 08:04:29|pink_usa_1305|NNGRY|22|201912|202412|18|202012|202506|8.36|10.88|0|0|1.06|1.48|0.46|0.79|0.52|0.53|0|0|6.52|5.98|0|0|0|0|0|0|0|0|0|0|113265203491|117562558000|0|-88132007700|17783952025|0|862253|33.25|0|
2025-07-04 08:04:31|pink_usa_1306|NNGPF|22|201912|202412|18|202012|202506|8.3|10.85|0|0|1.06|1.47|0.45|0.8|0.52|0.53|0|0|5.79|5.92|0|0|0|0|0|0|0|0|0|0|113265203491|117562558000|0|-88173462300|17899611224|0|8732|66.9325|0|
2025-07-04 08:04:34|pink_usa_1307|AEGOF|145|202306|202412|26|201812|202506|12.78|18.31|0|0|0.29|0.69|0.47|1.2|0.54|0.52|0|0|4.97|5.5|0|0|0|0|0|0|0|0|0|0|110366446453|60544524900|0|-43958611200|11481917790|0|989|7.21|0|
2025-07-04 08:04:39|pink_usa_1308|ABMRF|43|202503|202503|33|201703|202506|18.32|9.55|0|0|1.85|2.38|0.67|0.76|3.8|3.09|0|0|8.16|5.6|0|0|0|0|0|0|0|0|0|0|48914715420|50341333000|0|64049454900|22492312200|0|17482|27|0|
2025-07-04 08:04:41|pink_usa_1309|AAVMY|43|202503|202503|24|201906|202506|18.3|9.5|0|0|1.5|2.36|0.51|0.75|3.8|3.09|0|0|9.38|5.62|0|0|0|0|0|0|0|0|0|0|48914715420|50341333000|0|63932828100|22375685396|0|217143|26.86|0|
2025-07-04 08:04:43|pink_usa_1310|RYDAF|83|202503|202503|67|200809|202506|16.92|16.2|0|0|0.61|0.8|0.98|1.16|0.32|0.43|0|0|5.39|3.99|0|0|0|0|0|0|0|0|0|0|21013052645|35601000000|0|249704598500|214507706895|0|338706|36.45|0|
2025-07-04 08:04:47|pink_usa_1311|RYDBF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:04:48|pink_usa_1312|EXXRF|16|201212|202412|34|201612|202506|27.31|1.31|0|0|0.34|1.33|0.91|0.51|3.91|0.11|0|0|0.68|0.59|0|0|0|0|0|0|0|0|0|0|19281541765|159207200|0|24914586500|20185139611|0|52623|94.43|0|
2025-07-04 08:04:50|pink_usa_1313|EADSY|65|202503|202503|58|201012|202506|31.28|33.18|0|0|1.01|2.21|8.31|6.58|1.53|0.42|0|0|1.61|1.22|0|0|0|0|0|0|0|0|0|0|13965437916|19457046400|0|155727402000|165118779441|0|33805560|52.43|0|
2025-07-04 08:04:53|pink_usa_1314|UNLVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:04:54|pink_usa_1315|AHODF|62|202503|202503|59|201009|202506|15.06|20.37|0|0|0.4|0.4|2.07|2.32|0.31|0.31|0|0|3.07|3.07|0|0|0|0|0|0|0|0|0|0|4386791654|5565340900|0|38204073900|38667311099|0|67625|42.355|0|
2025-07-04 08:04:58|pink_usa_1316|ADRNY|62|202503|202503|59|201009|202506|14.65|20.33|0|0|0.38|0.4|2|2.31|0.31|0.31|0|0|2.78|3.12|0|0|0|0|0|0|0|0|0|0|4386791654|5565340900|0|38126474500|38096727474|0|2776129|41.73|0|
2025-07-04 08:05:02|pink_usa_1317|ASMLF|121|202503|202503|103|199909|202506|38.95|31.62|0|0|6.39|9.69|8.69|16.85|0.4|0.21|0|0|0.87|0.86|0|0|0|0|0|0|0|0|0|0|3303565927|9853099400|0|308974221500|314910124264|0|3253192|800.72|0|
2025-07-04 08:05:06|pink_usa_1318|HEINY|0||202412|50|201212|202506|27.05|47.17|0|0|2.01|1.49|3.08|2.36|1.05|0.8|0|0|1.73|2.45|0|0|0|0|0|0|0|0|0|0|2243553997|2445339500|0|66206687800|49393118010|0|3855703|43.7|0|
2025-07-04 08:05:09|pink_usa_1319|HINKF|0||202412|62|200912|202506|25.04|47.45|0|0|1.87|1.54|2.96|2.44|1.05|0.8|0|0|1.8|2.36|0|0|0|0|0|0|0|0|0|0|2243553997|2445339500|0|66503273400|49763279423|0|47667|88.055|0|
2025-07-04 08:05:13|pink_usa_1320|HKHHY|0|||0|202506|202506|39.86|39.86|0|0|0.66|0.66|2.75|2.16|0|0|0|0|1.98|2.73|0|0|0|0|0|0|0|0|0|0|2243553997|2445339500|0|48454439400|21529131688|0|636432|38.11|0|
2025-07-04 08:05:16|pink_usa_1321|ADYEY|4|201806|202412|22|201912|202506|112.9|58.53|0|0|13.49|24.32|26.71|13.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4766949479|10276985700|0|48206749200|58483734853|0|10142974|18.575|0|
2025-07-04 08:05:18|pink_usa_1322|ADYYF|4|201806|202412|22|201912|202506|115.93|59.33|0|0|13.57|24.66|28.91|13.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4766949479|10276985700|0|49009645900|59286631600|0|537345|1883|0|
2025-07-04 08:05:20|pink_usa_1323|RDSMY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:05:21|pink_usa_1324|AKZOY|145|202503|202503|123|199409|202506|18.48|22.57|0|0|1.1|0.99|2.84|2.26|0.87|1.27|0|0|2.79|3.36|0|0|0|0|0|0|0|0|0|0|1813062160|1917888800|0|16607212700|11982997881|0|1712863|23.37|0|
2025-07-04 08:05:26|pink_usa_1325|ALLVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:05:27|pink_usa_1326|ALTCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:05:28|pink_usa_1327|ALVVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:05:29|pink_usa_1328|RYLPF|145|202303|202303|28|201509|202209|25.26|3.97|0|0|1.56|1.06|2.21|1.4|0.47|0.47|0|0|2.81|3.92|0|0|0|0|0|0|0|0|0|0|3273073938|1268649200|0|25315663900|19834627500|0|460892|22.5|0|
2025-07-04 08:05:33|pink_usa_1329|SFFYF|41|202503|202503|27|201809|202506|12.01|8.07|0|0|0.54|0.46|1.52|0.93|0.71|0.51|0|0|5.65|13.73|0|0|0|0|0|0|0|0|0|0|831581542|700267500|0|4200187800|2950699200|0|3058|24|0|
2025-07-04 08:05:36|pink_usa_1330|WTKWY|0||202412|62|200912|202506|26.44|33.95|0|0|3.25|6.13|7.48|23.5|1.48|2.48|0|0|2.83|1.62|0|0|0|0|0|0|0|0|0|0|853048035|992703800|0|40764098500|38904176556|0|6125597|166.86|0|
2025-07-04 08:05:40|pink_usa_1331|EUXTF|46|202503|202503|42|201412|202506|20.95|27.34|0|0|7.56|9.57|4.98|3.75|0.72|0.72|0|0|2.43|1.98|0|0|0|0|0|0|0|0|0|0|20026913995|1841909200|0|18802455600|17155798695|0|5904|166.95|0|
2025-07-04 08:05:43|pink_usa_1332|TNTFF|104|202503|202503|67|200809|202506|13.18|22.68|0|0|0.41|0.13|10.51|2.24|-0.9|3.16|0|0|11.92|8.46|0|0|0|0|0|0|0|0|0|0|597498785|454578600|0|667083000|464955064|0|6|0.926|0|
2025-07-04 08:05:46|pink_usa_1333|ASMIY|165|202503|202503|134|199112|202506|52.15|58.97|0|0|2.21|9.4|7.4|7.93|7.37|0.11|0|0|1.15|0.52|0|0|0|0|0|0|0|0|0|0|304112092|1239159600|0|30182241400|31421400971|0|9031195|640.93|0|
2025-07-04 08:05:53|pink_usa_1334|RANJY|65|202503|202503|62|200912|202506|32.82|66.53|0|0|0.39|0.3|2.12|1.83|0.34|0.55|0|0|5.17|4|0|0|0|0|0|0|0|0|0|0|359184106|309546400|0|9661454900|7672132400|0|125119|21.892|0|
2025-07-04 08:05:56|pink_usa_1335|TMOAY|65|202503|202503|32|201206|202006|103.67|2.82|0|0|1.62|1.27|2.47|5.1|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|290276195|278323300|0|511406000|789729336|0|34111|3.21|0|
2025-07-04 08:05:59|pink_usa_1336|BESIY|105|202503|202503|110|199712|202506|29.09|57.12|0|0|3.89|18.9|4.25|21.36|0.33|1.03|0|0|4.42|1.66|0|0|0|0|0|0|0|0|0|0|188307131|439140200|0|11999541400|11869015603|0|150295|150.325|0|
2025-07-04 08:06:03|pink_usa_1337|SBFFY|0||202412|65|200903|202506|18.45|23.46|0|0|0.97|0.74|1.41|0.93|1.93|2.45|0|0|3.9|5.01|0|0|0|0|0|0|0|0|0|0|469607265|806000000|0|14956543000|3398731875|0|71|19.47|0|
2025-07-04 08:06:07|pink_usa_1338|ARCVF|77|201312|202412|42|201412|202506|42.88|17.33|0|0|0.66|0.84|2.09|3.49|0.71|0.69|0|0|2.68|2.24|0|0|0|0|0|0|0|0|0|0|198813785|371483500|0|4995366000|4481324428|0|6116|50.12|0|
2025-07-04 08:06:11|pink_usa_1339|ARCAY|77|201312|202412|42|201412|202506|43.58|17.37|0|0|0.67|0.85|2.85|3.32|0.71|0.69|0|0|2.78|2.17|0|0|0|0|0|0|0|0|0|0|198813785|371483500|0|5005469600|4260029976|0|2967|47.645|0|
2025-07-04 08:06:15|pink_usa_1340|PHGUF|65|202503|202503|32|201503|202303|26.35|70|0|0|10.08|2.9|10.68|3.68|1.33|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86685062|107273000|0|768943800|786520765|0|94|1.15|0|
2025-07-04 08:06:19|pink_usa_1341|CSNVY|0|||-173|202603|198200|0|0|0|0|0|0|2.61|1.64|0|0|0|0|3.31|3.2|0|0|0|0|0|0|0|0|0|0|82867893|51300100|0|1737743400|1320578905|0|722|22.73|0|
2025-07-04 08:06:21|pink_usa_1342|HDUGF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:06:22|pink_usa_1343|FLTDF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:06:23|pink_usa_1344|KHOLY|67|202503|202503|63|200906|202503|9.24|136.04|0|0|0.27|0.14|1.22|0.62|1.97|1.8|0|0|2.53|4.86|0|0|0|0|0|0|0|0|0|0|9501950581|19830750300|0|25804938600|9151377075|0|65898|18.05|0|
2025-07-04 08:06:26|pink_usa_1345|AKBTY|62|202503|202503|59|201009|202506|6.97|6.31|0|0|2.43|1.56|1.21|1.24|1.18|1.29|0|0|4.19|2.2|0|0|0|0|0|0|0|0|0|0|10417569172|14882226500|0|1249380800|7904000000|0|88428|3.04|0|
2025-07-04 08:06:30|pink_usa_1346|TKGBY|56|202503|202503|54|201112|202506|6.02|4.55|0|0|1.77|1.36|1.06|1.4|1.35|0.79|0|0|3.03|3.87|0|0|0|0|0|0|0|0|0|0|13505951050|20897849900|0|-1248425300|12516000000|0|19213|2.98|0|
2025-07-04 08:06:33|pink_usa_1347|TKYVY|65|202503|202503|60|201006|202506|4.4|3.48|0|0|1.12|0.98|0.7|0.98|1.99|2.57|0|0|0.87|1.13|0|0|0|0|0|0|0|0|0|0|10116409713|20764304700|0|2067854100|6247030860|0|0|6.3|0|
2025-07-04 08:06:36|pink_usa_1348|THBIY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:06:37|pink_usa_1349|ERELY|66|202409|202409|41|201412|202503|11.36|7.15|0|0|1.1|0.62|1.12|0.57|0.36|0.53|0|0|9.27|1.19|0|0|0|0|0|0|0|0|0|0|1161279863|1533224800|0|5972740700|3784416188|0|156|5.63|0|
2025-07-04 08:06:39|pink_usa_1350|TKHVY|65|202503|202503|50|201212|202506|15.96|2.82|0|0|0.42|0.39|0.78|0.46|0.55|0.1|0|0|1.63|1.35|0|0|0|0|0|0|0|0|0|0|2303447908|5531000000|0|5194609200|8830609200|0|5226|64.26|0|
2025-07-04 08:06:43|pink_usa_1351|ACKAY|65|202503|202503|61|200912|202503|10.66|19.5|0|0|0.5|0.14|1.77|0.94|1.32|2.08|0|0|3.82|1.81|0|0|0|0|0|0|0|0|0|0|941516773|1155141000|0|4732022900|1759870800|0|671|14.5|0|
2025-07-04 08:06:46|pink_usa_1352|AEBZY|67|202503|202503|64|200906|202506|40.22|6.23|0|0|1.13|0.31|1.68|0.86|0.8|1.03|0|0|3.84|0.96|0|0|0|0|0|0|0|0|0|0|941589600|730033700|0|6144900100|2072368410|0|10576|0.7|0|
2025-07-04 08:06:49|pink_usa_1353|UELKY|63|202503|202503|23|201909|202506|7.21|1.74|0|0|0.48|0.3|2|1|2.33|1.51|0|0|6.25|7.74|0|0|0|0|0|0|0|0|0|0|596357362|630483000|0|1864020600|968610948|0|0|26.23|0|
2025-07-04 08:06:52|pink_usa_1354|TAVHY|65|202503|202503|58|201012|202506|13.25|15.92|0|0|1.76|1.21|2|1.34|1.83|1.3|0|0|6.1|5.99|0|0|0|0|0|0|0|0|0|0|380456753|405025200|0|4030412600|2237812192|0|98463|24.64|0|
2025-07-04 08:06:54|pink_usa_1355|KOZZF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:06:55|pink_usa_1356|FOVSY|61|202503|202503|58|201012|202506|10.24|7.54|0|0|0.66|0.43|4.88|2.29|1.28|1.1|0|0|5.68|4|0|0|0|0|0|0|0|0|0|0|518147036|1300460900|0|9845921300|7544565000|0|547|10.75|0|
2025-07-04 08:06:58|pink_usa_1357|TRKNY|63|202503|202503|37|201603|202506|16.99|13.46|0|0|0.85|0.95|2.73|1.09|2.01|0.36|0|0|9.42|15.33|0|0|0|0|0|0|0|0|0|0|749304758|233527300|0|6057246100|4725000000|0|322|2.7|0|
2025-07-04 08:07:01|pink_usa_1358|RTNTF|12|202306|202412|67|200809|202506|64.15|9.38|0|0|2.23|2.02|2.46|1.95|0.56|0.23|0|0|5.19|6.15|0|0|0|0|0|0|0|0|0|0|8574542857|7200000000|0|115747274900|107786274928|0|26371|66.32|0|
2025-07-04 08:07:05|pink_usa_1359|DIISY|8|201312|202412|42|201412|202506|12.49|30.45|0|0|1.18|0.95|1.42|1.74|0.17|0.13|0|0|8.06|2.22|0|0|0|0|0|0|0|0|0|0|6635499088|1474880200|0|4372053600|5437997752|0|19309|16.72|0|
2025-07-04 08:07:07|pink_usa_1360|BAESY|0||202412|84|200406|202506|22.34|30.37|0|0|0.99|2.36|3.22|4.98|0.82|0.72|0|0|3.84|1.68|0|0|0|0|0|0|0|0|0|0|3918554016|4238680600|0|82193222800|77003281320|0|49202786|105.07|0|
2025-07-04 08:07:11|pink_usa_1361|LSGOF|0||202503|61|201003|202506|15.36|12.49|0|0|7.89|5.97|0.75|0.75|0.47|0.67|0|0|4.42|6.19|0|0|0|0|0|0|0|0|0|0|194760588|50454700|0|11995719800|6482939211|0|6344|8.7026|0|
2025-07-04 08:07:15|pink_usa_1362|RTOKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:07:16|pink_usa_1363|RKLIF|0||202412|67|200809|202506|70.16|30.33|0|0|1.87|1.71|8.9|2.21|-3.69|0.87|0|0|1.58|2.51|0|0|0|0|0|0|0|0|0|0|673208194|1143113700|0|15189545400|11736363333|0|26016|4.67|0|
2025-07-04 08:07:19|pink_usa_1364|SGPYY|0||202503|67|200809|202506|30.57|39.18|0|0|3.72|5.63|5.32|16.05|0.55|1.82|0|0|2.43|1.56|0|0|0|0|0|0|0|0|0|0|326627620|742589500|0|17731320500|16757346398|0|1053813|68.38|0|
2025-07-04 08:07:23|pink_usa_1365|BAFYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:07:24|pink_usa_1366|BAFBF|0||202412|67|200809|202506|18.16|15.77|0|0|0.23|0.35|1.63|2.39|0.63|0.85|0|0|3.46|2.44|0|0|0|0|0|0|0|0|0|0|845797410|1622443500|0|2937969400|3453859490|0|2052|6.95|0|
2025-07-04 08:07:28|pink_usa_1367|INVVY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:07:29|pink_usa_1368|IZQVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:07:30|pink_usa_1369|CMPGY|0||202503|67|200809|202506|31.97|39.49|0|0|1.08|1.32|6.75|8.27|0.98|0.81|0|0|2.29|1.82|0|0|0|0|0|0|0|0|0|0|991405696|653000000|0|62676186100|57575186138|0|7653306|33.925|0|
2025-07-04 08:07:34|pink_usa_1370|TPRKY|0||202412|25|201803|202406|96.47|44.08|0|0|0.49|0.31|1|0.73|0.43|0.22|0|0|4.17|2.26|0|0|0|0|0|0|0|0|0|0|215924151|306670700|0|2037472300|1798309372|0|61743|8.51|0|
2025-07-04 08:07:39|pink_usa_1371|INCPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:07:40|pink_usa_1372|FNLPF|0||202412|66|200812|202506|42.64|100.95|0|0|5.91|4.06|4.6|3.69|0.3|0.22|0|0|2.03|1.69|0|0|0|0|0|0|0|0|0|0|698041276|1297816000|0|14106525700|14398900944|0|221802|19.54|0|
2025-07-04 08:07:43|pink_usa_1373|HKMPY|0||202412|57|201103|202506|22.46|17.45|0|0|2.82|2.01|3.28|2.68|0.44|0.54|0|0|1.83|2.85|0|0|0|0|0|0|0|0|0|0|219074710|213000000|0|7241116700|6194116720|0|8623|56.2|0|
2025-07-04 08:07:47|pink_usa_1374|SPXSF|0||202412|67|200809|202506|27.48|23.65|0|0|3.95|2.72|6.04|3.78|0.38|0.77|0|0|1.31|2.8|0|0|0|0|0|0|0|0|0|0|177968316|419350800|0|6481731500|6126068226|0|5863|83.1174|0|
2025-07-04 08:07:51|pink_usa_1375|SVLPF|0||202412|47|201309|202506|18.12|28.01|0|0|0.76|0.63|2.62|1.93|0.27|0.48|0|0|1.78|2.1|0|0|0|0|0|0|0|0|0|0|252436470|633668900|0|1663240100|1806035231|0|1154|13.31|0|
2025-07-04 08:07:55|pink_usa_1376|IKTSY|0||202412|56|201106|202506|27.25|24.07|0|0|2.54|2.45|8.4|5.82|1.95|0.6|0|0|1.86|3.17|0|0|0|0|0|0|0|0|0|0|225676363|430393000|0|10913865300|10232765305|0|731666|65.17|0|
2025-07-04 08:07:59|pink_usa_1377|RTOXY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:08:00|pink_usa_1378|ITEGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:08:01|pink_usa_1379|CGGGF|0||202412|30|201712|202506|83.02|21.81|0|0|1.01|1.16|3.57|4.95|1.24|1.72|0|0|2.35|2.9|0|0|0|0|0|0|0|0|0|0|376014803|146000000|0|2194172400|1712372445|0|179|1.075|0|
2025-07-04 08:08:03|pink_usa_1380|BTVCY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:08:05|pink_usa_1381|STRNY|0||202503|53|201203|202506|27.88|38.42|0|0|2.9|3.64|5.21|4.95|4.33|5.41|0|0|4.03|4.18|0|0|0|0|0|0|0|0|0|0|338869890|1279220400|0|22464564200|11323719059|0|697916|37.719|0|
2025-07-04 08:08:08|pink_usa_1382|SVTRF|0||202503|63|200909|202506|26.05|38.1|0|0|2.63|3.61|4.79|4.91|4.33|5.41|0|0|4.45|4.27|0|0|0|0|0|0|0|0|0|0|338869890|1279220400|0|22370142900|11229452303|0|3667|37.405|0|
2025-07-04 08:08:11|pink_usa_1383|MTPTF|0||202503|23|201909|202506|25.82|38.66|0|0|0.2|0.1|7.89|4.3|0.62|0.74|0|0|0.86|0.86|0|0|0|0|0|0|0|0|0|0|13318468|8538500|0|141165700|149704230|0|0|1.78|0|
2025-07-04 08:08:13|pink_usa_1384|TSCDY|0||202412|72|200703|202503|129.25|17.65|0|0|0.41|0.41|1.94|2.38|0.83|0.6|0|0|3.53|3.46|0|0|0|0|0|0|0|0|0|0|4646603088|5798721300|0|37326674500|0|0|0||0|
2025-07-04 08:08:19|pink_usa_1385|SMGZY|0||202412|63|200909|202506|24.19|27.9|0|0|1.95|2.64|3.23|3.69|0.77|0.24|0|0|2.85|1.81|0|0|0|0|0|0|0|0|0|0|482770974|486938500|0|10634001300|10448381330|0|709672|31.3|0|
2025-07-04 08:08:22|pink_usa_1386|CBGPY|0||202412|28|201712|202412|11.69|5.22|0|0|1.79|0.63|1.12|0.38|1.61|1.34|0|0|6.28|12.09|0|0|0|0|0|0|0|0|0|0|1089705434|2300908500|0|1310600700|816395230|0|4207|10.85|0|
2025-07-04 08:08:27|pink_usa_1387|SMGKF|0||202412|99|200009|202506|23.99|21.92|0|0|1.71|2.08|3.1|2.9|0.77|0.24|0|0|3.1|2.35|0|0|0|0|0|0|0|0|0|0|482770974|486938500|0|8402249200|8209823975|0|0|24.594|0|
2025-07-04 08:08:31|pink_usa_1388|ARGKF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:08:32|pink_usa_1389|LNSTY|4|201409|202412|39|201509|202506|51.13|90.96|0|0|8.19|6.96|4.2|2.67|0.48|0.41|0|0|1.12|1.18|0|0|0|0|0|0|0|0|0|0|11610280246|2676467100|0|89603031100|77885802060|0|24798920|36.993|0|
2025-07-04 08:08:35|pink_usa_1390|LDNXF|4|201409|202412|67|200809|202506|38.65|89.93|0|0|7.43|6.92|3.42|2.65|0.48|0.41|0|0|1.64|1.17|0|0|0|0|0|0|0|0|0|0|11610280246|2676467100|0|88722965500|78426895000|0|316983|149|0|
2025-07-04 08:08:38|pink_usa_1391|BCLYF|154|202503|202503|67|200809|202506|23.31|9.03|0|0|1.16|2.01|0.54|0.65|2.44|1.48|0|0|2.84|2.4|0|0|0|0|0|0|0|0|0|0|134123574216|309818964500|0|-102872009000|63096610055|0|264134|4.455|0|
2025-07-04 08:08:44|pink_usa_1392|HBCYF|97|202503|202503|67|200809|202506|15.12|11.07|0|0|1.58|3.12|0.92|1.11|1|0.52|0|0|5.52|5.47|0|0|0|0|0|0|0|0|0|0|169705362767|254660000000|0|63544126300|202216632833|0|658186|11.576|0|
2025-07-04 08:08:49|pink_usa_1393|RBSPF|68|202503|202503|30|201712|202506|15.17|9.36|0|0|1.83|3|0.47|1.06|1.46|0.17|0|0|3.92|3.99|0|0|0|0|0|0|0|0|0|0|111211842593|128135506900|0|-62982602100|56861109639|0|169650|7.03|0|
2025-07-04 08:08:53|pink_usa_1394|LLDTF|46|202503|202503|67|200809|202506|6.32|13.19|0|0|1.98|2.68|0.81|0.97|1.88|1.62|0|0|4.42|4.07|0|0|0|0|0|0|0|0|0|0|71868865660|81362715600|0|78526681600|59925719200|0|3363|1|0|
2025-07-04 08:08:57|pink_usa_1395|SCBFY|25|202503|202503|22|201912|202506|14.61|11.07|0|0|1.48|2.08|0.46|0.73|1.63|1.53|0|0|2.31|2.26|0|0|0|0|0|0|0|0|0|0|49137791420|70425000000|0|47691420000|38721195461|0|5616078|32.63|0|
2025-07-04 08:09:01|pink_usa_1396|BPAQF|164|202503|202503|66|200809|202503|54.79|406.57|0|0|0.48|0.42|1.26|1.3|0.5|1.01|0|0|5.89|6.6|0|0|0|0|0|0|0|0|0|0|13694428354|34049000000|0|119877686300|81151052738|0|174623|5.21|0|
2025-07-04 08:09:07|pink_usa_1397|LGGNY|0||202412|98|200012|202506|16.23|94.45|0|0|5.65|0.78|2|4.5|0.7|2.17|0|0|5.52|8.38|0|0|0|0|0|0|0|0|0|0|21794537817|23312743400|0|6347421900|20045964374|0|3334002|17.23|0|
2025-07-04 08:09:11|pink_usa_1398|AVVIY|0|||-173|202603|198200|0|0|0|0|0|0|1.07|2.05|0|0|0|0|6.09|5.49|0|0|0|0|0|0|0|0|0|0|33475901960|22004074700|0|11173236800|23606500800|0|719280|17.25|0|
2025-07-04 08:09:15|pink_usa_1399|AIVAF|0|||-173|202603|198200|0|0|0|0|0|0|1.03|1.97|0|0|0|0|5.23|5.53|0|0|0|0|0|0|0|0|0|0|33475901960|22004074700|0|10394838100|22828102095|0|1025|8.3406|0|
2025-07-04 08:09:20|pink_usa_1400|BHPBF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:09:21|pink_usa_1401|STJPF|0||202412|67|200809|202506|25.7|15.96|0|0|1.72|0.25|4.39|4.89|3.13|0.41|0|0|3.46|1.58|0|0|0|0|0|0|0|0|0|0|3388852242|442439000|0|8017971200|8470098746|0|410|15.835|0|
2025-07-04 08:09:24|pink_usa_1402|RTPPF|0||202412|62|200912|202506|66.03|8.34|0|0|2.08|1.8|1.92|1.74|0.57|0.23|0|0|5.41|6.76|0|0|0|0|0|0|0|0|0|0|5824169069|7200000000|0|103816117000|95872575100|0|26637|59|0|
2025-07-04 08:09:29|pink_usa_1403|SHNWF|0||202412|14|202112|202506|13.99|15.06|0|0|2.23|2.12|1.47|1.39|1.32|0.06|0|0|5.53|5.59|0|0|0|0|0|0|0|0|0|0|6961418092|8510613200|0|-363844900|7718759363|0|2102|4.978|0|
2025-07-04 08:09:33|pink_usa_1404|PUKPF|28|200712|202412|86|200312|202506|18.18|13.1|0|0|2.37|3.68|2.12|1.62|0.7|0.26|0|0|3.35|2.06|0|0|0|0|0|0|0|0|0|0|25039278041|2445000000|0|31491144400|28272336400|0|5631|11|0|
2025-07-04 08:09:37|pink_usa_1405|BTGOF|135|201803|202503|25|201903|202506|11.01|19.02|0|0|0.7|0.99|10.93|1.51|1.43|1.45|0|0|5.03|3.93|0|0|0|0|0|0|0|0|0|0|3992367979|3640499900|0|45930056700|25297969580|0|90012|2.6|0|
2025-07-04 08:09:42|pink_usa_1406|ICAGY|55|202503|202503|52|201206|202506|15.46|6.86|0|0|0.55|0.62|3.39|3.23|2.4|1.41|0|0|8.67|0.75|0|0|0|0|0|0|0|0|0|0|7610406700|10196545400|0|19620652200|20759035776|0|897828|8.87|0|
2025-07-04 08:09:45|pink_usa_1407|BABWF|55|202503|202503|52|201206|202506|11.34|6.58|0|0|0.43|0.6|2.72|3.1|2.4|1.41|0|0|7.02|2.2|0|0|0|0|0|0|0|0|0|0|7610406700|10196545400|0|20861045500|19893100800|0|1672|4.25|0|
2025-07-04 08:09:50|pink_usa_1408|UNLYF|107|201012|202412|54|201112|202506|20|25.22|0|0|2.17|2.39|6.94|7.31|1.29|1.46|0|0|3.45|3.12|0|0|0|0|0|0|0|0|0|0|4237006111|7938508500|0|177073836400|151931816285|0|65170|61.968|0|
2025-07-04 08:09:55|pink_usa_1409|NGLOY|0||202412|94|200012|202406|25.08|138.28|0|0|1.47|1.24|1.43|1.44|0.49|0.82|0|0|3.45|2.46|0|0|0|0|0|0|0|0|0|0|5820397812|8203000000|0|45661586500|31477038582|0|2450053|14.74|0|
2025-07-04 08:10:01|pink_usa_1410|AAUKF|0||202412|63|200809|202406|30.44|140.33|0|0|1.22|1.24|1.18|1.44|0.49|0.82|0|0|5.12|2.6|0|0|0|0|0|0|0|0|0|0|5820397812|8203000000|0|46515781600|29896781600|0|31664|28|0|
2025-07-04 08:10:04|pink_usa_1411|AZNCF|129|202503|202503|67|200809|202506|41.34|28.52|0|0|3.54|4.03|5.48|5.36|0.66|0.72|0|0|3.99|2.18|0|0|0|0|0|0|0|0|0|0|5823591465|5395000000|0|244583348200|216544952877|0|383910|139.6901|0|
2025-07-04 08:10:08|pink_usa_1412|BTAFF|36|200812|202412|62|200912|202506|14.73|28.98|0|0|3.62|3.2|5.52|1.66|1.38|0.73|0|0|5.58|6.43|0|0|0|0|0|0|0|0|0|0|3392495350|4265031200|0|145327404900|107100507659|0|228285|48.9255|0|
2025-07-04 08:10:11|pink_usa_1413|IVTJF|0||202503|67|200809|202506|10.49|8.1|0|0|2.1|2.34|0.81|0.91|1.17|0.5|0|0|5.27|6.34|0|0|0|0|0|0|0|0|0|0|4099887685|7145313000|0|3143087100|6499409419|0|410|7.2408|0|
2025-07-04 08:10:14|pink_usa_1414|DGEAF|39|200806|202412|64|200906|202506|23.85|15.94|0|0|4.56|2.84|7.57|5.55|1.75|2.11|0|0|2.73|3.98|0|0|0|0|0|0|0|0|0|0|2083618038|1996000000|0|78971328100|56944891674|0|217966|25.624|0|
2025-07-04 08:10:18|pink_usa_1415|WPPGF|86|200806|202412|62|200912|202506|18.13|11.92|0|0|1.06|0.44|1.91|1.86|1.02|1.25|0|0|3.93|7.02|0|0|0|0|0|0|0|0|0|0|2809033658|3310136000|0|10536305200|8047568996|0|40286|7.46|0|
2025-07-04 08:10:23|pink_usa_1416|NGGTF|11|200803|200803|2|200809|200903|4.36|3.46|0|0|1.43|1.72|2.36|1.85|4.12|3.92|0|0|5.24|4.24|0|0|0|0|0|0|0|0|0|0|3814151741|5361837500|0|126363525200|52106218778|0|214413|14.008|0|
2025-07-04 08:10:26|pink_usa_1417|ANFGF|0||202412|67|200809|202506|21.7|27.13|0|0|2.98|3.4|2.11|2.38|0.45|0.55|0|0|2.68|1.38|0|0|0|0|0|0|0|0|0|0|2212212190|4316300000|0|26854856000|24468963294|0|15561|24.82|0|
2025-07-04 08:10:30|pink_usa_1418|SLFPY|0||202412|61|201003|202506|216.94|15.27|0|0|1.89|2.36|1.29|0.71|0.79|0.12|0|0|7.8|7.72|0|0|0|0|0|0|0|0|0|0|9375427895|1675144600|0|3574093000|4493853111|0|1925|10.0602|0|
2025-07-04 08:10:34|pink_usa_1419|ROYMY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:10:35|pink_usa_1420|CPYYY|0||202412|84|200406|202506|21.4|7.27|0|0|0.54|0.48|3.6|2.08|1.5|0.72|0|0|7.07|4.12|0|0|0|0|0|0|0|0|0|0|2511600088|7808558200|0|8181971100|11316528179|0|111014|9.13|0|
2025-07-04 08:10:42|pink_usa_1421|ESYJY|0||202503|61|201003|202506|13.34|10.11|0|0|1.07|0.45|1.95|1.62|0.6|0.8|0|0|3.47|2.12|0|0|0|0|0|0|0|0|0|0|1994577331|4685817600|0|3611311800|5375649240|0|246079|7.16|0|
2025-07-04 08:10:47|pink_usa_1422|EJTTF|0||202503|52|201206|202506|12.98|9.41|0|0|1.13|0.42|2.05|1.51|0.6|0.8|0|0|3.48|2.21|0|0|0|0|0|0|0|0|0|0|1994577331|4685817600|0|3226157000|5165428320|0|1806|6.88|0|
2025-07-04 08:10:51|pink_usa_1423|DRTGF|0||202409|63|200906|202503|8.76|6.7|0|0|0.73|0.64|1.93|2.13|0.44|0.39|0|0|1|0.83|0|0|0|0|0|0|0|0|0|0|1030447488|4812738400|0|1205005400|5080193936|0|16234|23.6636|0|
2025-07-04 08:10:55|pink_usa_1424|JSAIY|0||202412|53|201112|202503|45.04|27.29|0|0|0.22|0.2|0.86|0.97|0.31|0.17|0|0|4.39|4.79|0|0|0|0|0|0|0|0|0|0|1975975570|4269360500|0|5228359800|0|0|0||0|
2025-07-04 08:11:02|pink_usa_1425|JSNSF|0||202412|53|201112|202503|45.14|26.47|0|0|0.22|0.19|0.86|0.94|0.31|0.17|0|0|4.59|4.91|0|0|0|0|0|0|0|0|0|0|1975975570|4269360500|0|4986220900|0|0|0||0|
2025-07-04 08:11:07|pink_usa_1426|FPLPY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:11:10|pink_usa_1427|BURBY|0||202503|62|200909|202503|39.96|79.28|0|0|2.72|1.57|5.42|4.19|0.22|0.92|0|0|2.68|7.37|0|0|0|0|0|0|0|0|0|0|686036167|1051786200|0|5000919500|5154191385|0|881626|14.35|0|
2025-07-04 08:11:14|pink_usa_1428|BBRYF|0||202503|66|200809|202503|39.48|85.98|0|0|2.61|1.57|5.22|4.17|0.22|0.92|0|0|2.65|6.72|0|0|0|0|0|0|0|0|0|0|686036167|1051786200|0|4981164700|5258352744|0|11600|14.64|0|
2025-07-04 08:11:19|pink_usa_1429|RSAIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:11:20|pink_usa_1430|RSNAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:11:21|pink_usa_1431|ICGUF|0||202500|67|200809|202506|13.13|14.04|0|0|7.92|6.64|1.99|2.48|1.82|2.45|0|0|5.09|4.01|0|0|0|0|0|0|0|0|0|0|469319451|782435800|0|15109373100|7992514750|0|321|27.5|0|
2025-07-04 08:11:25|pink_usa_1432|IFJPY|12|200806|202412|48|201306|202506|32.71|39.42|0|0|3.56|3.31|2.12|1.77|0.56|0.49|0|0|3.88|2.34|0|0|0|0|0|0|0|0|0|0|432850534|685240800|0|18710799900|14436645500|0|153200|22.25|0|
2025-07-04 08:11:29|pink_usa_1433|KZMYY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:11:30|pink_usa_1434|BZLFY|0||202412|67|200809|202506|21.4|16.7|0|0|0.77|0.71|4.55|2.95|1.08|1.07|0|0|2.28|3.1|0|0|0|0|0|0|0|0|0|0|481891310|1797988600|0|12240191600|10393584548|0|1438715|15.94|0|
2025-07-04 08:11:34|pink_usa_1435|PSMMY|0||202412|48|201306|202506|12|17.43|0|0|1.9|1.46|2.06|1.33|0.3|0|0|0|9.9|4.33|0|0|0|0|0|0|0|0|0|0|495110478|324488700|0|5541391100|5865861447|0|211876|36.69|0|
2025-07-04 08:11:41|pink_usa_1436|IMBBY|0||202503|99|200009|202506|21.94|10.17|0|0|0.89|0.82|23.38|5.05|4.59|2.11|0|0|5.37|5.68|0|0|0|0|0|0|0|0|0|0|1127099153|774932300|0|45674256200|32559065522|0|4485535|39.46|0|
2025-07-04 08:11:48|pink_usa_1437|TGOPY|0||202503|36|201606|202506|9.75|8.38|0|0|7.95|8.14|1.3|1.69|0.3|0.05|0|0|3.05|1.7|0|0|0|0|0|0|0|0|0|0|945209411|533008500|0|56743995400|55674097183|0|3998278|28.834|0|
2025-07-04 08:11:52|pink_usa_1438|DLGNF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:11:53|pink_usa_1439|AJMPF|0||202412|53|201203|202506|15.98|16.43|0|0|8|6.84|3.1|1.39|0|0|0|0|5.97|9.94|0|0|0|0|0|0|0|0|0|0|755952879|873584800|0|567151200|1429568354|0|0|2.18|0|
2025-07-04 08:11:57|pink_usa_1440|POFCY|0||202406|37|201103|202006|390.15|10.5|0|0|0.59|0.02|3.73|4.03|0.46|-1.28|0|0|5.99|17.74|0|0|0|0|0|0|0|0|0|0|772588034|164000000|0|703182200|120182229|0|0|0.1151|0|
2025-07-04 08:12:03|pink_usa_1441|PSORF|36|200812|202412|62|200912|202506|18.31|16.77|0|0|1.66|2.05|1.5|1.75|0.35|0.24|0|0|3.72|2.28|0|0|0|0|0|0|0|0|0|0|1015467315|681351000|0|9395464100|9307598400|0|1129|14.25|0|
2025-07-04 08:12:10|pink_usa_1442|WIMHY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:12:11|pink_usa_1443|BTDPY|0||202412|36|201606|202506|14.68|49.23|0|0|1.22|1.28|1.12|0.94|0.14|0.03|0|0|6.31|3.49|0|0|0|0|0|0|0|0|0|0|583684018|822263900|0|8694693500|9268153350|0|364238|12.9|0|
2025-07-04 08:12:15|pink_usa_1444|MONDY|0||202412|44|201406|202506|14.75|30.87|0|0|1.25|0.91|2.03|1.42|0.55|0.39|0|0|4.17|4.86|0|0|0|0|0|0|0|0|0|0|319619011|299684200|0|9359825000|7182952524|0|178513|32.61|0|
2025-07-04 08:12:18|pink_usa_1445|TWODY|0||202412|47|201309|202506|12.16|21.31|0|0|1.45|1.38|1.55|1.08|0.24|0.02|0|0|5.33|7.29|0|0|0|0|0|0|0|0|0|0|495960070|812351000|0|5251223300|5959928723|0|3391483|16.8325|0|
2025-07-04 08:12:23|pink_usa_1446|WDGJF|0|||-173|202603|198200|0|0|0|0|0|0|1.25|0.11|0|0|0|0|3.46|13.35|0|0|0|0|0|0|0|0|0|0|410963626|475400000|0|1161250700|279600719|0|2968|0.4067|0|
2025-07-04 08:12:28|pink_usa_1447|ICHGF|39|201212|202412|46|201312|202506|24.12|30.36|0|0|3.58|3.87|15.69|25.57|-2.36|-1.42|0|0|2.73|1.43|0|0|0|0|0|0|0|0|0|0|434113654|993000000|0|20534058300|18249058272|0|9080|116.96|0|
2025-07-04 08:12:33|pink_usa_1448|UUGRY|0||202503|65|200903|202506|24.92|31.69|0|0|3.16|3.89|2.5|4.15|3.28|5.35|0|0|5.75|4.28|0|0|0|0|0|0|0|0|0|0|665100359|2163859300|0|22420908600|10739742300|0|1579108|31.5|0|
2025-07-04 08:12:38|pink_usa_1449|UUGWF|0||202503|65|200903|202506|25.45|30.63|0|0|3.14|3.76|2.47|3.98|3.28|5.35|0|0|4.97|4.53|0|0|0|0|0|0|0|0|0|0|665100359|2163859300|0|21991318900|10310152608|0|1076|15.12|0|
2025-07-04 08:12:42|pink_usa_1450|HAYPY|0||202412|55|201009|202406|26.45|18.51|0|0|0.39|0.18|4.94|2.54|-2.34|0.26|0|0|3.9|3.91|0|0|0|0|0|0|0|0|0|0|168600663|193237700|0|1505979900|1542368796|0|0|9.6895|0|
2025-07-04 08:12:46|pink_usa_1451|AMIGY|0||202412|63|200909|202506|16.72|16.58|0|0|4.49|2.26|7.92|7.95|0.62|0.96|0|0|5.24|5.05|0|0|0|0|0|0|0|0|0|0|1058518580|4522012200|0|10799312200|13671777480|0|426218|45.74|0|
2025-07-04 08:12:50|pink_usa_1452|GMVHF|0||202412|54|200912|202306|51.37|299.9|0|0|1.76|1.17|2.5|3.88|0.63|2.35|0|0|5.63|2.04|0|0|0|0|0|0|0|0|0|0|350936277|490121000|0|12182958300|7522295356|0|238365|11.762|0|
2025-07-04 08:12:53|pink_usa_1453|HRGLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:12:54|pink_usa_1454|PEGRY|0|||-173|202603|198200|0|0|0|0|0|0|2.09|1.42|0|0|0|0|4.78|8.78|0|0|0|0|0|0|0|0|0|0|688720588|183334800|0|6087990000|1918261510|0|609935|13.42|0|
2025-07-04 08:12:58|pink_usa_1455|SDLPF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:12:59|pink_usa_1456|ITVPY|0||202412|62|200912|202506|14.26|8.46|0|0|1.73|0.99|5.96|1.81|1.21|0.41|0|0|5.31|5.94|0|0|0|0|0|0|0|0|0|0|722923888|535795300|0|4521286100|4110922368|0|25701|11.06|0|
2025-07-04 08:13:04|pink_usa_1457|HMSNF|0||202412|50|201006|202212|13.44|50.59|0|0|9.94|12.73|0.69|0.81|0.68|0.81|0|0|4.68|5.42|0|0|0|0|0|0|0|0|0|0|272762898|925909500|0|2771857100|1847955200|0|2043|3.8|0|
2025-07-04 08:13:09|pink_usa_1458|GWPRF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:13:10|pink_usa_1459|CNVVY|0||202412|30|201712|202506|96.57|43.39|0|0|2.93|3.63|3.63|4.88|0.95|0.66|0|0|2.11|1.67|0|0|0|0|0|0|0|0|0|0|294394118|64700000|0|9307031300|8248931268|0|749498|16.14|0|
2025-07-04 08:13:13|pink_usa_1460|DSITF|12|201600|202409|56|201103|202503|21.04|5.43|0|0|1.04|0.17|0.62|0.72|0.16|0|0|0|4.36|6.81|0|0|0|0|0|0|0|0|0|0|317954582|139946400|0|1754285500|1892936149|0|896|1.67|0|
2025-07-04 08:13:17|pink_usa_1461|TATYY|0||202503|84|200406|202506|24.68|16.13|0|0|1.25|1.4|2.59|1.61|0.82|0.78|0|0|4.13|3.47|0|0|0|0|0|0|0|0|0|0|472015104|432099100|0|4388277200|3304777817|0|105205|29.93|0|
2025-07-04 08:13:22|pink_usa_1462|JMPLY|0||202503|67|200809|202506|18.58|1.74|0|0|0.41|0.28|2.52|1.31|0.51|0.72|0|0|2.99|4.34|0|0|0|0|0|0|0|0|0|0|365302736|1161751600|0|4884491000|3901271354|0|127094|46.57|0|
2025-07-04 08:13:28|pink_usa_1463|SCGPY|12|200706|202412|34|201612|202506|47.52|54.86|0|0|0.41|0.49|2.69|2.66|0.7|0.33|0|0|1.83|1.98|0|0|0|0|0|0|0|0|0|0|270775904|229626600|0|2926212500|2809015138|0|394|2.78|0|
2025-07-04 08:13:32|pink_usa_1464|SECCF|0||202412|67|200809|202506|34.94|50.12|0|0|0.48|0.45|2.81|2.43|0.7|0.33|0|0|2.09|2.12|0|0|0|0|0|0|0|0|0|0|270775904|229626600|0|2683707600|2728180170|0|606|2.7|0|
2025-07-04 08:13:38|pink_usa_1465|MEGGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:13:39|pink_usa_1466|RLXXF|12|202006|202412|67|200809|202506|25.74|40.83|0|0|4.22|8.37|12.85|22.53|2.28|1.85|0|0|2.79|1.53|0|0|0|0|0|0|0|0|0|0|500224534|149320000|0|106371575600|95767800300|0|301513|51.9|0|
2025-07-04 08:13:44|pink_usa_1467|BTLCY|26|201203|202503|67|200809|202506|16.5|11.83|0|0|8.69|8.76|0.81|0.71|0.62|0.48|0|0|5.15|5.55|0|0|0|0|0|0|0|0|0|0|364458975|73741500|0|8721095800|5145644645|0|56841|5.15|0|
2025-07-04 08:13:52|pink_usa_1468|MBPFF|0||202503|21|202003|202506|571.59|10.36|0|0|0.72|0.65|0.62|0.64|1.21|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|355395342|327308600|0|3331420900|2194234310|0|122|3.7|0|
2025-07-04 08:13:57|pink_usa_1469|SPMYY|0||202412|98|200012|202506|29.19|113.18|0|0|2.44|3.16|3.41|3.7|0.51|0.62|0|0|2.89|3.44|0|0|0|0|0|0|0|0|0|0|143282208|141800000|0|1312307400|1454107365|0|972|10.05|0|
2025-07-04 08:14:03|pink_usa_1470|SPNUF|0||202412|67|200809|202506|31.23|112.61|0|0|2.69|3.15|3.17|3.69|0.51|0.62|0|0|2.22|3.43|0|0|0|0|0|0|0|0|0|0|143282208|141800000|0|1305073500|1446873500|0|0|2.5|0|
2025-07-04 08:14:08|pink_usa_1471|PRRFY|11|201903|202500|61|201003|202506|14.7|15.27|0|0|0.53|1.65|1.2|1.27|3.31|0.23|0|0|15.55|1.38|0|0|0|0|0|0|0|0|0|0|74094798|247745500|0|2535053200|2362084130|0|448|13.7|0|
2025-07-04 08:14:13|pink_usa_1472|PFODF|0||202503|48|201306|202506|14.6|15.33|0|0|0.62|1.66|1.43|1.27|3.31|0.23|0|0|1.03|1.39|0|0|0|0|0|0|0|0|0|0|74094798|247745500|0|2543673600|2370704600|0|348|2.75|0|
2025-07-04 08:14:17|pink_usa_1473|CUKPF|97|202503|202503|66|200809|202503|18.77|11.37|0|0|3.19|0.9|1.36|2.44|1.1|2.72|0|0|3.64|11.27|0|0|0|0|0|0|0|0|0|0|1712996353|2146000000|0|48550575700|0|0|0||0|
2025-07-04 08:14:22|pink_usa_1474|SSEZY|0||202503|67|200809|202506|24.88|18.83|0|0|1.01|2.21|2.61|1.83|1.22|0.84|0|0|5.97|3.06|0|0|0|0|0|0|0|0|0|0|654564678|1410790800|0|41129035700|28595961366|0|2114698|26.005|0|
2025-07-04 08:14:28|pink_usa_1475|HCHDF|4|201312|202412|67|200809|202506|78.89|17.58|0|0|1.93|1.81|1.77|2.81|0.41|0.51|0|0|1.81|0.57|0|0|0|0|0|0|0|0|0|0|222873584|100780000|0|2006571100|1813980318|0|93252|3.526|0|
2025-07-04 08:14:32|pink_usa_1476|KLRGF|0||202412|66|200812|202506|16.79|8.07|0|0|0.31|0.38|1.4|1.86|0.66|0.4|0|0|4.92|3.31|0|0|0|0|0|0|0|0|0|0|87034930|254345900|0|1428914800|1382613039|0|2137|19.83|0|
2025-07-04 08:14:37|pink_usa_1477|MITFY|0||202503|57|201103|202506|34.3|19.23|0|0|0.6|0.38|255.38|4.23|38.55|0.43|0|0|3.59|3.05|0|0|0|0|0|0|0|0|0|0|129011564|227822300|0|2269753200|2216894361|0|112706|7.3495|0|
2025-07-04 08:14:42|pink_usa_1478|IMIAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:14:43|pink_usa_1479|AVEVF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:14:44|pink_usa_1480|PMOIY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:14:45|pink_usa_1481|HLFDY|0||202503|59|201006|202503|12.47|18.49|0|0|0.59|0.24|1.7|0.78|2.35|0.02|0|0|5.9|4.44|0|0|0|0|0|0|0|0|0|0|47943530|24709900|0|489573500|502381180|0|1237|4.6|0|
2025-07-04 08:14:48|pink_usa_1482|HLMAF|0||202503|66|200812|202506|30.66|43.04|0|0|4.22|5.67|5.4|6.61|0.26|0.39|0|0|1.47|0.66|0|0|0|0|0|0|0|0|0|0|99414142|405190000|0|17751914600|17200535418|0|415361|45.54|0|
2025-07-04 08:14:53|pink_usa_1483|HALMY|0||202503|23|201909|202506|40.24|44.22|0|0|5.77|5.83|6.73|6.79|0.26|0.39|0|0|0.89|0.64|0|0|0|0|0|0|0|0|0|0|99414142|405190000|0|17604606400|17053227240|0|1668055|90.3|0|
2025-07-04 08:14:58|pink_usa_1484|QNTQY|0||202503|66|200809|202503|17.22|17.11|0|0|1.29|1.58|2.53|4.6|0.75|0.53|0|0|2.14|1.59|0|0|0|0|0|0|0|0|0|0|239055018|375952100|0|3905314900|3768523638|0|151921|27.73|0|
2025-07-04 08:15:03|pink_usa_1485|HRCXF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:15:04|pink_usa_1486|OXINF|0||202503|58|201012|202506|31.11|42.65|0|0|2.28|2.25|4.09|2.93|0.34|0.03|0|0|1.11|1.1|0|0|0|0|0|0|0|0|0|0|57835205|121738100|0|1317170200|1426302878|0|233|24.525|0|
2025-07-04 08:15:09|pink_usa_1487|DPUKY|0||202412|52|201206|202506|39.09|12.38|0|0|3.33|1.68|46.83|456|1.59|-3.87|0|0|2.79|4.09|0|0|0|0|0|0|0|0|0|0|36430711|65500000|0|1737871500|1404724784|0|4199|7.177|0|
2025-07-04 08:15:13|pink_usa_1488|RANKF|0||202412|64|200906|202506|16.38|17.49|0|0|0.93|0.75|3.82|1.6|0.1|0.13|0|0|3.03|1.23|0|0|0|0|0|0|0|0|0|0|149425357|91097800|0|701346000|733092168|0|261|1.565|0|
2025-07-04 08:15:19|pink_usa_1489|CRNCY|0||202412|66|200812|202506|101.43|24.64|0|0|275.27|1.52|1.24|0.68|0.14|0.28|0|0|36.2|47.25|0|0|0|0|0|0|0|0|0|0|586030506|123400000|0|212529300|236629290|0|1525|6.9|0|
2025-07-04 08:15:23|pink_usa_1490|COIHY|0||202412|56|201106|202506|26.16|19.74|0|0|4.11|2.84|6.74|2.05|0.87|0.27|0|0|1.97|3.47|0|0|0|0|0|0|0|0|0|0|124806491|209299000|0|6457489500|5876772680|0|841019|21.05|0|
2025-07-04 08:15:29|pink_usa_1491|FDDMF|0||202412|13|202203|202506|24.83|12.13|0|0|2.74|0.96|11.01|3.72|0.41|0.1|0|0|6.28|10.42|0|0|0|0|0|0|0|0|0|0|44152665|50929400|0|263499500|314428896|0|60|2.88|0|
2025-07-04 08:15:31|pink_usa_1492|TLKTF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:15:32|pink_usa_1493|VTXPF|0||202503|63|200909|202506|23.08|26.46|0|0|5.72|2.53|4.06|1.78|0.06|0.13|0|0|3.03|6.8|0|0|0|0|0|0|0|0|0|0|69839860|32860200|0|997513700|958443621|0|2050|11.01|0|
2025-07-04 08:15:37|pink_usa_1494|RTMVY|0||202412|51|201209|202506|31.44|34.47|0|0|17.7|17.02|263.38|81.49|0.22|7.05|0|0|1.21|1.22|0|0|0|0|0|0|0|0|0|0|37350085|51625800|0|8217195100|8423981112|0|1027372|21.6601|0|
2025-07-04 08:15:40|pink_usa_1495|KNNNF|0||202503|22|201912|202506|53.74|28.06|0|0|6.69|2.69|18.82|6.95|0|0|0|0|1.21|3.7|0|0|0|0|0|0|0|0|0|0|81658971|172952200|0|1045408100|1230259805|0|2513|10.0189|0|
2025-07-04 08:15:42|pink_usa_1496|ATDRY|0||202503|40|201506|202506|42.46|27.23|0|0|13.7|12.8|99.84|13.04|-1.19|0|0|0|1.18|1.18|0|0|0|0|0|0|0|0|0|0|25134248|19793800|0|9762602500|9776688880|0|977233|2.8|0|
2025-07-04 08:15:44|pink_usa_1497|ASOMY|12|201400|202412|49|201003|202206|78.42|17.92|0|0|2.06|0.14|11.01|1.18|0.61|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|154734466|265811500|0|844152200|0|0|0||0|
2025-07-04 08:15:48|pink_usa_1498|WMGPF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:15:50|pink_usa_1499|CVSGF|0||202412|29|201803|202506|90.94|342.18|0|0|1.98|1.47|5.1|3.81|2.03|0.73|0|0|0.52|0.6|0|0|0|0|0|0|0|0|0|0|15515597|14555600|0|1474389200|1248276000|0|1155|17.4|0|
2025-07-04 08:15:53|pink_usa_1500|LSLPF|0||202412|59|201009|202506|18.58|17.77|0|0|1.2|1.78|2.88|3.76|0.52|0.34|0|0|4.19|4|0|0|0|0|0|0|0|0|0|0|20589287|83362000|0|339162100|388073260|0|0|3.79|0|
2025-07-04 08:15:55|pink_usa_1501|JUBPF|0||202412|24|201906|202506|23.33|116|0|0|36.62|0.71|0.95|0.75|0.07|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10602673|8798000|0|208476600|178152638|0|222|0.058|0|
2025-07-04 08:15:59|pink_usa_1502|AVNBF|0||202503|44|201406|202506|83.46|114.69|0|0|2.8|2.52|5.62|4.26|0.63|0.38|0|0|1.76|0.97|0|0|0|0|0|0|0|0|0|0|17549022|9600000|0|772146900|717246860|0|657|24.2|0|
2025-07-04 08:16:04|pink_usa_1503|KGFHY|0||202412|90|200212|202506|53.32|31.09|0|0|0.57|0.45|0.87|0.88|0.17|0.02|0|0|3.7|4.21|0|0|0|0|0|0|0|0|0|0|936064304|368930400|0|6737988900|6971717413|0|654059|7.87|0|
2025-07-04 08:16:08|pink_usa_1504|FERGY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:16:09|pink_usa_1505|ASHTY|86|202503|202503|44|201406|202506|18.23|19.15|0|0|2.87|2.68|4.52|3.69|1.67|0.98|0|0|1.44|1.88|0|0|0|0|0|0|0|0|0|0|21448862|21000000|0|35771601400|28518138407|0|6170474|264.77|0|
2025-07-04 08:16:14|pink_usa_1506|ASBFY|0||202412|67|200806|202503|23.4|12.74|0|0|1.15|0.84|2.14|1.49|0.15|0.06|0|0|1.64|3.87|0|0|0|0|0|0|0|0|0|0|1432285531|1038050500|0|20498855800|0|0|0||0|
2025-07-04 08:16:18|pink_usa_1507|MRWSY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:16:19|pink_usa_1508|WTBDY|0||202412|51|201206|202503|26.95|21.77|0|0|3.61|1.91|2.83|1.63|0.43|0.42|0|0|2.28|3.24|0|0|0|0|0|0|0|0|0|0|491934704|1145130900|0|7470411800|0|0|0||0|
2025-07-04 08:16:22|pink_usa_1509|WTBCF|0||202412|66|200809|202503|20.91|22.05|0|0|2.66|1.93|2.1|1.65|0.43|0.42|0|0|2.58|3.24|0|0|0|0|0|0|0|0|0|0|491934704|1145130900|0|7556267400|0|0|0||0|
2025-07-04 08:16:25|pink_usa_1510|NXGPY|0||202412|41|201503|202506|15.3|22.49|0|0|2.04|2.71|18.12|9.88|1.54|0.52|0|0|3.53|1.78|0|0|0|0|0|0|0|0|0|0|217500922|248934900|0|21050632900|20091662231|0|43444|86.085|0|
2025-07-04 08:16:28|pink_usa_1511|AATDF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:16:29|pink_usa_1512|BHOOY|0||202406|31|201403|202112|56.78|20.28|0|0|2.55|0.21|9.63|2.06|0.4|1.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|218718900|175534700|0|586860500|0|0|0||0|
2025-07-04 08:16:32|pink_usa_1513|FDRVF|0||202412|57|201012|202503|97.29|4.47|0|0|3.22|8.87|3.96|3.05|0.53|0.3|0|0|1.04|0.88|0|0|0|0|0|0|0|0|0|0|20110674|69365500|0|665974500|0|0|0||0|
2025-07-04 08:16:35|pink_usa_1514|IGGHY|0||202409|46|201309|202503|12.49|12.13|0|0|4.54|4.88|3|2.32|0.86|0.17|0|0|5.46|4|0|0|0|0|0|0|0|0|0|0|780316554|1338642500|0|4339052600|0|0|0||0|
2025-07-04 08:16:38|pink_usa_1515|SOIEF|107|202412|202412|67|200806|202503|12.76|2.97|0|0|0.49|0.46|0.76|0.73|1.21|0.95|0|0|5.56|10.18|0|0|0|0|0|0|0|0|0|0|100366421|156345000|0|3643634400|0|0|0||0|
2025-07-04 08:16:42|pink_usa_1516|WOSCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:16:43|pink_usa_1517|JDSPY|0||202412|22|201912|202506|27.26|9.79|0|0|0.89|0.42|4.08|1.65|0.2|0.23|0|0|0.67|1.13|0|0|0|0|0|0|0|0|0|0|455991359|908040900|0|6465945500|6017324976|0|12407|1.17|0|
2025-07-04 08:16:47|new_0222_0000|BKR|33|202503|202503|27|201809|202506|71.97|12.96|0|0|0.95|1.35|1.5|2.18|0.45|0.35|0|0|1.8|2.3|0|0|0|0|0|0|0|0|0|0|3637343750|3277000000|0|40143385000|37970003664|0|279452285|38.34|0|
2025-07-04 08:16:52|new_0222_0001|BBWI|165|202503|202503|142|198912|202506|13.21|8.84|0|0|0.95|0.98|25.91|1168.55|0.12|-2.68|0|0|2.52|2.41|0|0|0|0|0|0|0|0|0|0|815970721|636000000|0|10263815100|7059055294|0|200326701|33.14|0|
2025-07-04 08:16:58|new_0222_0002|CTRA|145|202503|202503|139|199009|202506|107.06|14.84|0|0|4.22|3.2|3.07|1.36|0.75|0.3|0|0|0.96|3.22|0|0|0|0|0|0|0|0|0|0|175264220|186000000|0|23465556600|19392759018|0|188761166|25.38|0|
2025-07-04 08:17:03|new_0222_0003|GL|165|202503|202503|162|198412|202506|12.39|10.11|0|0|1.74|1.85|1.91|1.89|0.4|0.52|0|0|1.34|0.8|0|0|0|0|0|0|0|0|0|0|8389129058|17871303000|0|-4810210000|10306275948|0|64656549|124.29|0|
2025-07-04 08:17:09|new_0222_0004|PEAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:17:10|new_0222_0005|J|165|202503|202503|126|199312|202506|19.06|35.08|0|0|0.61|1.83|2.03|4.03|0.22|0.68|0|0|0.76|0.9|0|0|0|0|0|0|0|0|0|0|501610115|1380508000|0|17877901500|15823845840|0|90941947|131.45|0|
2025-07-04 08:17:17|new_0222_0006|LHX|164|202503|202503|140|199006|202506|37.97|29.62|0|0|1.51|2.25|2.46|2.45|0.65|0.64|0|0|2.11|1.88|0|0|0|0|0|0|0|0|0|0|365041892|517000000|0|58627434300|47056028792|0|426738331|250.84|0|
2025-07-04 08:17:23|new_0222_0007|LUMN|157|202503|202503|132|198912|202212|18.93|2.61|0|0|1.91|0.33|2.11|15.55|3.24|61.12|0|0|4.78|44.25|0|0|0|0|0|0|0|0|0|0|321904136|1900000000|0|20257476200|4489451820|0|55067614|4.38|0|
2025-07-04 08:17:29|new_0222_0008|NLOK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:17:30|new_0222_0009|RTX|165|202503|202503|142|198912|202506|19.19|43|0|0|1.01|2.41|1.99|3.17|0.62|0.67|0|0|2.17|1.76|0|0|0|0|0|0|0|0|0|0|3475887162|5157000000|0|233046973900|195075973876|0|897262800|146.02|0|
2025-07-04 08:17:35|new_0222_0010|TNL|81|202503|202503|76|200606|202506|8.66|8.41|0|0|0.9|0.88|2.4|6.85|-0.6|-6.24|0|0|2.64|4.21|0|0|0|0|0|0|0|0|0|0|284756410|188000000|0|8795689600|3344689616|0|31946781|50.36|0|
2025-07-04 08:17:38|new_0222_0011|TFC|165|202503|202503|126|199312|202506|16.05|11.51|0|0|3.24|4.13|1.73|0.92|1.54|0.86|0|0|5.58|5.16|0|0|0|0|0|0|0|0|0|0|21239822908|46468000000|0|71496081600|56297081610|0|320875209|42.99|0|
2025-07-04 08:17:44|new_0222_0012|VIAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:17:45|new_0222_0013|VTRS|163|202503|202503|136|199003|202403|40.19|298.5|0|0|3.67|0.74|2.07|0.67|0.71|0.91|0|0|1.32|5.38|0|0|0|0|0|0|0|0|0|0|527675189|1002200000|0|23656980300|10589344917|0|133258116|8.93|0|
2025-07-04 08:17:52|new_0222_0014|BX|81|202503|202503|72|200706|202506|34.7|43.39|0|0|8.46|10.35|4.7|13.2|1.32|1.68|0|0|5.48|2.74|0|0|0|0|0|0|0|0|0|0|2367916147|2386979000|0|128191192200|106439726141|0|470212199|137.69|0|
2025-07-04 08:17:56|new_0222_0015|SNOW|23|202503|202503|-173|202603|198200|0|0|0|0|54.4|19.18|21.24|30.69|0.83|0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3608309095|3910684000|0|72271680400|73897635663|0|1259341050|221.49|0|
2025-07-04 08:17:58|new_0222_0016|DDOG|27|202503|202503|12|202206|202506|2328.88|292.02|0|0|28.62|16.62|30.6|15.49|0.56|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1865015320|4449674000|0|42347979200|45124679964|0|589173211|130.83|0|
2025-07-04 08:18:00|new_0222_0017|PLTR|23|202503|202503|7|202309|202506|292.74|592.7|0|0|30.04|115.26|20.33|62.76|0.12|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2962663857|5430689000|0|335081492700|340381416600|0|12207609306|144.25|0|
2025-07-04 08:18:02|new_0222_0018|DASH|22|202503|202503|2|202412|202506|383.16|316.04|0|0|7.69|9.28|7.94|11.93|0.16|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3972450000|5817000000|0|98646158100|104428291770|0|1059867592|246.51|0|
2025-07-04 08:18:04|new_0222_0019|U|24|202503|202503|-173|202603|198200|0|0|0|0|16.05|5.41|9.38|3.14|0.71|0.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1448958238|1541170000|0|10924860200|9986372260|0|326548360|24.04|0|
2025-07-04 08:18:06|new_0222_0020|BILL|27|202503|202503|-173|202603|198200|0|0|0|0|27.95|3.34|5.98|1.21|0.43|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1804775083|2173086000|0|4205164100|4650708800|0|99851219|45.28|0|
2025-07-04 08:18:08|new_0222_0021|AVTR|29|202503|202503|20|202006|202506|68.98|13.06|0|0|2.08|1.37|5.54|1.52|1.19|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|306023077|315700000|0|12963043800|9172990000|0|158073332|13.46|0|
2025-07-04 08:18:11|new_0222_0022|CARR|25|202503|202503|21|202003|202506|19.39|11.45|0|0|2.17|2.84|5.31|4.48|1.44|0.81|0|0|1.2|1.15|0|0|0|0|0|0|0|0|0|0|3083363636|1698000000|0|71945668100|62329360154|0|359204970|72.46|0|
2025-07-04 08:18:13|new_0222_0023|TT|165|202503|202503|142|198912|202506|17.42|34.92|0|0|1.27|4.9|2.8|13.02|0.6|0.64|0|0|1.69|0.81|0|0|0|0|0|0|0|0|0|0|768118792|860500000|0|101487603400|97761135000|0|539736748|437.41|0|
2025-07-04 08:18:19|new_0222_0024|TXG|27|202503|202503|-173|202603|198200|0|0|0|0|20.2|2.11|25.12|1.9|0.49|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|439659040|426905000|0|914022100|1340927082|0|40027387|10.89|0|
2025-07-04 08:18:21|new_0222_0025|DT|28|202503|202503|19|202009|202506|166.67|34.85|0|0|14.5|9.94|9.36|6.37|-0.19|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|509899640|1113228000|0|15596192800|16717572880|0|170608656|55.76|0|
2025-07-04 08:18:23|new_0222_0026|DKNG|24|202503|202503|-173|202603|198200|0|0|0|0|11.14|4.25|12.11|24.34|0.94|2.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1411824190|1119740000|0|21968815500|21248272590|0|419084432|42.81|0|
2025-07-04 08:18:25|new_0222_0027|UPST|22|202503|202503|7|202012|202209|861.48|23.6|0|0|9.09|8.28|10.53|9.12|0.9|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|508833500|605365000|0|6899644800|6165393260|0|371088146|64.85|0|
2025-07-04 08:18:27|new_0222_0028|AXON|97|202503|202503|94|200112|202506|175.31|191.85|0|0|8.76|27.79|8.49|23.68|0.09|0.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236656849|2367038000|0|64095465400|64453555914|0|503394916|827.94|0|
2025-07-04 08:18:31|new_0222_0029|SMAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:18:32|new_0222_0030|VRT|30|202503|202503|28|201806|202506|426.93|71.12|0|0|2.57|5.84|9.09|17.48|2.83|1.1|0|0|0.07|0.11|0|0|0|0|0|0|0|0|0|0|406719268|1467300000|0|49919137200|48448099876|0|801029012|127.16|0|
2025-07-04 08:18:34|new_0222_0031|RPRX|25|202503|202503|20|202006|202506|45.46|15.42|0|0|8.4|9.41|2.74|2.28|1.15|1.14|0|0|2.37|2.38|0|0|0|0|0|0|0|0|0|0|2297218227|1816379000|0|24129420100|15380822600|0|204720918|36.14|0|
2025-07-04 08:18:36|new_0222_0032|GXO|21|202503|202503|16|202106|202506|49.62|77.44|0|0|0.74|0.47|2.48|1.91|0.57|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|395222222|288000000|0|7959256200|5615009550|0|67096681|48.01|0|
2025-07-04 08:18:38|new_0222_0033|TPL|165|202503|202503|162|198412|202506|31.31|52.85|0|0|17.36|33.41|16.22|20.13|0|0|0|0|0.94|0.57|0|0|0|0|0|0|0|0|0|0|119202810|460379000|0|23823174800|24283448208|0|164023527|1056.39|0|
2025-07-04 08:18:44|new_0222_0034|BSY|23|202503|202503|19|202009|202506|90.24|66.52|0|0|13.9|12.65|153.74|14.53|3.8|1.13|0|0|0.39|0.49|0|0|0|0|0|0|0|0|0|0|132568048|83637000|0|17103470600|15917909990|0|94205371|52.55|0|
2025-07-04 08:18:46|new_0222_0035|IAA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:18:47|new_0222_0036|AZTA|121|202503|202503|110|199509|202303|32.48|1.55|0|0|3.71|2.25|2|0.8|0.28|0.04|0|0|2.03|0.83|0|0|0|0|0|0|0|0|0|0|266288797|328339000|0|1028577200|1408985280|0|30756403|30.78|0|
2025-07-04 08:18:51|new_0222_0037|STNE|31|202503|202503|25|201809|202412|60.34|6.38|0|0|11.38|2|6.68|2.16|0.92|1.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1471446562|1377436900|0|5203197900|4282218917|0|98945715|15.77|0|
2025-07-04 08:18:53|new_0222_0038|QS|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.16|2.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1143009944|860309000|0|1559841900|2420045660|0|57515469|4.33|0|
2025-07-04 08:18:55|new_0222_0039|NCNO|25|202503|202503|-173|202603|198200|0|0|0|0|15.54|5.97|8.29|3.1|0.08|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|186743409|133230000|0|3411522900|3307405220|0|53395434|28.7|0|
2025-07-04 08:18:57|new_0222_0040|MRVI|22|202503|202503|13|202009|202312|30.9|36.49|0|0|5.77|1.32|11.51|1.09|1.37|0.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|446698450|285053000|0|566369200|326784660|0|4007481|2.27|0|
2025-07-04 08:18:59|new_0222_0041|SKLZ|20|202503|202503|-173|202603|198200|0|0|0|0|5.88|1.24|15.5|0.7|0.65|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|425537000|254341000|0|-18466600|109758389|0|408524|6.89|0|
2025-07-04 08:19:01|new_0222_0042|OSH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:19:02|new_0222_0043|VMEO|21|202503|202503|7|202309|202506|38.7|40.4|0|0|5.18|1.61|5.13|1.71|1.11|1.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|289949500|289028000|0|366653100|652625674|0|5381180|3.98|0|
2025-07-04 08:19:04|new_0222_0044|SPCE|30|202503|202503|-173|202603|198200|0|0|0|0|247.56|15.36|5.62|0.45|0.72|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|508401271|489517000|0|53401900|117573540|0|25391450|2.94|0|
2025-07-04 08:19:06|new_0222_0045|PPD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:19:07|new_0222_0046|VNT|23|202503|202503|19|202009|202506|13.28|14.98|0|0|1.71|1.89|8.32|4.97|3.64|1.91|0|0|0.33|0.27|0|0|0|0|0|0|0|0|0|0|368772222|333600000|0|7219936000|5463372000|0|31657515|36.84|0|
2025-07-04 08:19:09|new_0222_0047|FOUR|24|202503|202503|11|202209|202506|54.38|32.82|0|0|2.57|2.4|9.85|8.3|1.97|3.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|740677273|1167300000|0|8572048500|6685019376|0|135428116|97.14|0|
2025-07-04 08:19:11|new_0222_0048|AZEK|26|202503|202503|15|202109|202506|89.53|50.8|0|0|4.45|4.98|4.21|5.13|0.63|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169648348|146719000|0|8177497900|7891671346|0|192873562|54.86|0|
2025-07-04 08:19:13|new_0222_0049|LESL|23|202503|202503|16|202009|202409|53.93|143|0|0|1.78|0.07|0|0|-3.18|-3.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|93784238|17252000|0|925810800|90476030|0|1273967|0.488|0|
2025-07-04 08:19:15|new_0222_0050|RKT|21|202503|202503|18|202009|202503|52.1|81.44|0|0|2.87|3.5|2.84|3.87|9.78|9.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1525689227|1408800000|0|14141625400|2244749975|0|193890351|14.95|0|
2025-07-04 08:19:17|new_0222_0051|PLTK|22|202503|202503|18|202012|202506|32.35|12.53|0|0|2.14|0.68|0|0|-10.43|-20.45|0|0|4.95|8.4|0|0|0|0|0|0|0|0|0|0|896060000|514300000|0|3668831500|1788332000|0|6835584|4.76|0|
2025-07-04 08:19:19|new_0222_0052|RRX|165|202503|202503|142|198912|202506|21.06|41.35|0|0|1.05|1.64|1.9|1.5|0.55|0.82|0|0|1.65|1|0|0|0|0|0|0|0|0|0|0|172006913|305300000|0|14615308600|9615312768|0|90855120|144.96|0|
2025-07-04 08:19:24|new_0222_0053|SHC|23|202503|202503|16|202106|202506|250.6|140.5|0|0|5.3|2.89|10.73|7.7|3.2|5.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|214934762|304390000|0|5106307300|3190531324|0|14386684|11.24|0|
2025-07-04 08:19:26|new_0222_0054|FTDR|31|202503|202503|27|201809|202506|23.64|19.38|0|0|2.11|2.44|329.71|22.18|20.04|6.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|377655172|506000000|0|4945410200|4298467860|0|31080746|57.87|0|
2025-07-04 08:19:28|new_0222_0055|VSCO|21|202503|202503|16|202106|202506|10.21|10.31|0|0|0.43|0.27|7.44|2.55|3.12|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|233111111|138000000|0|2614565900|1642288230|0|77026094|20.57|0|
2025-07-04 08:19:30|new_0222_0056|CVAC|24|202503|202503|3|202409|202506|4.66|6.01|0|0|77.85|2.1|5.35|1.72|-1.01|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|668262275|478484000|0|728370400|1206854384|0|9215007|5.36|0|
2025-07-04 08:19:32|new_0222_0057|OPEN|21|202503|202503|-173|202603|198200|0|0|0|0|1.15|0.08|2.7|0.62|2.84|3.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1446404389|559000000|0|2325341000|372285143|0|42905164|0.5122|0|
2025-07-04 08:19:34|new_0222_0058|CERT|22|202503|202503|3|202212|202309|184.71|121.17|0|0|10.15|4.36|3.42|1.6|0.34|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|216869350|179086000|0|1849991300|1726175233|0|18303173|10.69|0|
2025-07-04 08:19:36|new_0222_0059|JAMF|25|202503|202503|-173|202603|198200|0|0|0|0|8.28|1.87|4.31|1.65|0.5|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|184700636|222353000|0|1380727900|1231920470|0|8226212|9.35|0|
2025-07-04 08:19:38|new_0222_0060|UI|60|202503|202503|51|201209|202506|28.83|43.79|0|0|7.25|10.36|389.63|55.15|0.2|0.78|0|0|0.83|0.6|0|0|0|0|0|0|0|0|0|0|283134638|150967000|0|24242163800|24053442420|0|41559398|397.64|0|
2025-07-04 08:19:41|new_0222_0061|AGL|21|202503|202503|-173|202603|198200|0|0|0|0|3.65|0.15|6.59|1.83|0.01|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|649162333|367084000|0|582673500|912780830|0|9468608|2.21|0|
2025-07-04 08:19:43|new_0222_0062|MSGS|45|202503|202503|38|201512|202506|157.74|995|0|0|6.11|4.71|1.53|1.38|-0.83|-1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|559586605|96536000|0|5180517800|4985617800|0|33848377|207.6|0|
2025-07-04 08:19:46|new_0222_0063|MCFE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:19:47|new_0222_0064|ALGM|24|202503|202503|16|202009|202409|92|63.97|0|0|6.71|8.43|6.67|6.48|0.12|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|239838476|121334000|0|6246720100|6000371696|0|64346998|32.56|0|
2025-07-04 08:19:54|new_0222_0065|MNDT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:19:55|new_0222_0066|BEPC|25|202503|202503|19|202006|202503|17.72|21.28|0|0|1.85|1.5|2.81|4.08|5.24|9.83|0|0|4.18|4.46|0|0|0|0|0|0|0|0|0|0|404454545|483000000|0|30499915600|5865915630|0|32529502|32.66|0|
2025-07-04 08:19:57|new_0222_0067|NFE|30|202503|202503|12|202112|202412|31.77|16.53|0|0|4.11|0.37|8.21|0.52|4.43|5.26|0|0|3.61|4.52|0|0|0|0|0|0|0|0|0|0|227843786|447862000|0|9509128400|910338356|0|52453313|3.32|0|
2025-07-04 08:20:00|new_0222_0068|HWM|37|202503|202503|26|201812|202506|37.74|57.51|0|0|2.62|10.09|4.19|15.86|1.18|0.69|0|0|1.45|0.19|0|0|0|0|0|0|0|0|0|0|1168323529|536000000|0|77978860200|75282828481|0|641609480|186.13|0|
2025-07-04 08:20:06|new_0222_0069|PCOR|25|202503|202503|-173|202603|198200|0|0|0|0|13.22|8.51|9.91|8.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|632128789|566690000|0|9624549700|10186792112|0|73077730|68.32|0|
2025-07-04 08:20:10|new_0222_0070|MCW|21|202503|202503|16|202106|202506|32.83|25.72|0|0|4.06|2.09|13.08|2.02|5.91|0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|69968667|39133000|0|2903385000|2088556592|0|8644384|6.43|0|
2025-07-04 08:20:12|new_0222_0071|VRM|25|202503|202503|-173|202603|198200|0|0|0|0|1.46|0.06|2.72|0.92|13.11|-23.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|518293136|14565000|0|902257700|147199981|0|255372|28.51|0|
2025-07-04 08:20:15|new_0222_0072|DV|21|202503|202503|17|202103|202506|205.28|52.96|0|0|11.54|3.76|5.91|2.33|0.05|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|253997778|174294000|0|2235619600|2409544291|0|46471164|14.83|0|
2025-07-04 08:20:18|new_0222_0073|CNM|21|202503|202503|16|202106|202506|51.41|28.99|0|0|1.3|1.64|4.67|6.78|1.37|1.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|71481250|8000000|0|14153165000|11805582485|0|156561030|62.33|0|
2025-07-04 08:20:21|new_0222_0074|DCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:20:22|new_0222_0075|PYCR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:20:23|new_0222_0076|UWMC|21|202503|202503|17|202012|202503|55.43|70.25|0|0|2.17|2.01|4.33|5.22|36.6|18.96|0|0|7.17|9.37|0|0|0|0|0|0|0|0|0|0|801564000|485024000|0|4970758600|857337859|0|28047134|4.27|0|
2025-07-04 08:20:25|new_0222_0077|DSEY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:20:26|new_0222_0078|LMND|25|202503|202503|-173|202603|198200|0|0|0|0|17.62|5.77|3.57|6.03|0.08|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|810986364|639800000|0|2753950400|3289455597|0|113238190|44.93|0|
2025-07-04 08:20:29|new_0222_0079|FIGS|21|202503|202503|17|202103|202506|866.63|571|0|0|5.96|1.76|12.07|2.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|192926222|251211000|0|676955800|927044195|0|11218554|5.71|0|
2025-07-04 08:20:32|new_0222_0080|LZ|21|202503|202503|7|202309|202506|94.55|52.41|0|0|3.72|2.29|14.66|8.52|-0.94|-0.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|196051111|209973000|0|1384449700|1594357600|0|15539067|8.8|0|
2025-07-04 08:20:34|new_0222_0081|GOCO|24|202503|202503|1|202109|202112|48.89|41.89|0|0|0.73|0.08|1.11|0.27|1.45|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94719000|22153000|0|737589600|61166800|0|411616|5.8|0|
2025-07-04 08:20:37|new_0222_0082|WOOF|22|202503|202503|10|202103|202309|133.99|26.54|0|0|0.55|0.14|1.96|0.78|1.46|1.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157676600|133343000|0|2310649400|859239612|0|16206808|3.08|0|
2025-07-04 08:20:39|new_0222_0083|TSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:20:40|new_0222_0084|OTIS|25|202503|202503|21|202003|202506|27.69|25.57|0|0|2.48|2.76|12.74|12.74|-1.41|-1.64|0|0|1.38|1.63|0|0|0|0|0|0|0|0|0|0|1438136364|1918000000|0|45070447600|38525655000|0|254565407|97.41|0|
2025-07-04 08:20:43|new_0222_0085|CTVA|29|202503|202503|20|202006|202506|39.61|44.69|0|0|2.14|3.01|1.31|2.06|0.13|0.17|0|0|1.22|0.93|0|0|0|0|0|0|0|0|0|0|2607230769|2009000000|0|52312239300|50058975540|0|302137742|73.29|0|
2025-07-04 08:20:45|new_0222_0086|AMCR|26|202503|202503|23|201909|202506|20.99|16.42|0|0|1.2|0.99|4.33|5.46|1.68|2.28|0|0|4.56|5.53|0|0|0|0|0|0|0|0|0|0|455982241|2045000000|0|27794530600|13268250576|0|267015886|9.18|0|
2025-07-04 08:20:48|new_0222_0087|WOLF|126|202503|202503|92|199312|201612|82.7|837.72|0|0|8.59|0.07|3.47|0.29|1.44|21.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|607300612|1399700000|0|3187333600|62062452|0|17736755|0.3988|0|
2025-07-04 08:20:55|new_0222_0088|WTRG|165|202503|202503|138|199012|202506|25.14|16.98|0|0|4.15|4.52|2.64|1.62|1.21|1.2|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|56587976|20784000|0|18203819000|10275371526|0|65506335|37.14|0|
2025-07-04 08:21:03|new_0222_0089|CLVT|28|202503|202503|1|202309|202312|30.71|35.62|0|0|4.59|1.13|2.12|0.56|0.78|0.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|515472400|354000000|0|6967756300|2800656290|0|22500624|4.1|0|
2025-07-04 08:21:06|new_0222_0090|OGN|21|202503|202503|17|202103|202506|5.31|3.47|0|0|0.96|0.41|30.51|4.64|4.34|16.52|0|0|5.77|8.72|0|0|0|0|0|0|0|0|0|0|568222222|547000000|0|10995563200|2579501000|0|50985602|10|0|
2025-07-04 08:21:08|new_0222_0091|AIRC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:21:09|new_0222_0092|CNXC|23|202503|202503|18|202009|202503|18.8|14.42|0|0|0.95|0.39|2.07|0.91|0.91|1.14|0|0|1.34|2.26|0|0|0|0|0|0|0|0|0|0|278895667|342759000|0|8269748600|0|0|0||0|
2025-07-04 08:21:11|new_0222_0093|NVST|29|202503|202503|17|201909|202312|64.82|22.28|0|0|2.14|1.31|1.28|1.06|0.4|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|729473913|1077300000|0|3544783800|3248210000|0|43871601|18.94|0|
2025-07-04 08:21:14|new_0222_0094|ACI|44|202412|202412|20|202003|202503|12.29|13.54|0|0|0.17|0.16|5.47|3.78|5.46|2.18|0|0|2.07|2.43|0|0|0|0|0|0|0|0|0|0|1229880000|293600000|0|19880247800|0|0|0||0|
2025-07-04 08:21:17|new_0222_0095|CHNG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:21:18|new_0222_0096|FSLY|29|202503|202503|-173|202603|198200|0|0|0|0|10.25|1.76|6.9|1.05|0.45|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|401950000|307292000|0|1039709000|1008461420|0|19761045|6.97|0|
2025-07-04 08:21:21|new_0222_0097|TMX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:21:22|new_0222_0098|DTM|21|202503|202503|16|202106|202506|17.17|29.26|0|0|6.64|10.25|1.48|2.35|0.77|0.73|0|0|4.38|2.9|0|0|0|0|0|0|0|0|0|0|109888889|83000000|0|14350809400|10908809366|0|81820922|107.38|0|
2025-07-04 08:21:25|new_0222_0099|KD|20|202503|202503|2|202412|202506|44.71|40.74|0|0|0.29|0.64|3.5|7.78|1.98|2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1458235294|1786000000|0|10987813600|9520989000|0|66007882|41.27|0|
2025-07-04 08:21:30|new_0222_0100|AM|37|202503|202503|34|201612|202506|261.23|21.26|0|0|5.02|7.73|62.6|4.24|1.3|1.49|0|0|9.39|4.86|0|0|0|0|0|0|0|0|0|0|6164632|26088000|0|12192175100|8866365500|0|43113667|18.5|0|
2025-07-04 08:21:35|new_0222_0101|SHLS|22|202503|202503|18|202012|202506|138.99|42.23|0|0|9.76|2.16|492.56|1.5|21.43|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|11174550|35609000|0|942015000|835852000|0|34643020|5|0|
2025-07-04 08:21:37|new_0222_0102|DNB|25|202503|202503|-173|202603|198200|0|0|0|0|3.23|1.64|2.36|1.23|1.16|1.07|0|0|1.67|2.2|0|0|0|0|0|0|0|0|0|0|214900000|241300000|0|7356410100|4053535368|0|53261208|9.08|0|
2025-07-04 08:21:40|new_0222_0103|CHPT|21|202503|202503|-173|202603|198200|0|0|0|0|15.11|0.78|7.34|2.78|-1.93|2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|343824833|195949000|0|442065900|330170793|0|14397341|0.7152|0|
2025-07-04 08:21:42|new_0222_0104|GO|29|202503|202503|24|201906|202506|72.54|85.75|0|0|0.89|0.29|3.15|1.08|0.61|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86289115|50910000|0|1696324800|1271126147|0|48549413|12.97|0|
2025-07-04 08:21:45|new_0222_0105|PSFE|21|202503|202503|1|202412|202503|46.57|45.17|0|0|1.91|0.47|1.4|0.89|2.36|2.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|246757333|234339000|0|2902030200|770740866|0|6391377|12.99|0|
2025-07-04 08:21:50|new_0222_0106|DRVN|22|202503|202503|14|202106|202412|266.36|532|0|0|2.42|1.24|3.03|4.5|2.33|4.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|193529800|152042000|0|5392639300|2896161198|0|11651760|17.63|0|
2025-07-04 08:21:53|new_0222_0107|REYN|26|202503|202503|22|201912|202506|19.85|13.25|0|0|1.69|1.21|3.41|2.1|0.34|0.77|0|0|3.29|4.34|0|0|0|0|0|0|0|0|0|0|124750000|58000000|0|6037854000|4458745840|0|21239569|21.2|0|
2025-07-04 08:21:55|new_0222_0108|SLVM|19|202503|202503|15|202109|202506|10.39|7.46|0|0|0.63|0.58|4.16|2.29|2.29|0.9|0|0|1.73|3.59|0|0|0|0|0|0|0|0|0|0|187705882|154000000|0|2741486600|2077328000|0|15677977|51.04|0|
2025-07-04 08:21:58|new_0222_0109|SGFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:21:59|new_0222_0110|HAYW|21|202503|202503|13|202203|202506|27.57|25.36|0|0|3|2.89|2.72|2.1|0.85|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|165224944|181333000|0|3800277200|3016047195|0|21001477|13.95|0|
2025-07-04 08:22:02|new_0222_0111|LYLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:03|new_0222_0112|NABL|21|202503|202503|14|202112|202506|256.15|85.33|0|0|6.02|3.07|3.11|1.87|0.51|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103931500|94090000|0|1690508000|1451976960|0|9504468|7.68|0|
2025-07-04 08:22:05|new_0222_0113|MSP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:06|new_0222_0114|VIACA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:07|new_0222_0115|AMBP|20|202503|202503|11|202103|202312|40|10.67|0|0|0.78|0.51|18.33|88.35|9.01|-27.48|0|0|10.63|11.71|0|0|0|0|0|0|0|0|0|0|366937500|602000000|0|5858177300|2552177292|0|9422985|4.27|0|
2025-07-04 08:22:09|new_0222_0116|ASAN|25|202503|202503|-173|202603|198200|0|0|0|0|14.86|4.38|36.6|13.91|-0.96|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|432214500|470802000|0|2854702100|3286016415|0|62302618|13.97|0|
2025-07-04 08:22:11|new_0222_0117|SWAV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:12|new_0222_0118|SPT|26|202503|202503|-173|202603|198200|0|0|0|0|14.01|2.81|19.02|6.82|0.27|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|133236542|101902000|0|1113024800|1194920662|0|14734023|20.54|0|
2025-07-04 08:22:15|new_0222_0119|ZD|105|202503|202503|92|200206|202506|24.67|19.05|0|0|4.45|1.01|3.17|0.73|0.24|0.47|0|0|2.01|2.67|0|0|0|0|0|0|0|0|0|0|275409239|431007000|0|1756635300|1278323289|0|16465241|30.27|0|
2025-07-04 08:22:20|new_0222_0120|MIME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:21|new_0222_0121|DOCN|21|202503|202503|6|202312|202506|62.5|25.73|0|0|8.22|3.4|44.7|72.13|3.92|-7.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|666710444|360421000|0|3683063700|2561463216|0|41394102|28.08|0|
2025-07-04 08:22:23|new_0222_0122|BEAM|27|202503|202503|-173|202603|198200|0|0|0|0|31294.82|22.63|6.19|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|739017080|1219952000|0|504602300|1724554265|0|29935027|17.15|0|
2025-07-04 08:22:26|new_0222_0123|BE|33|202503|202503|-173|202603|198200|0|0|0|0|2.6|3.35|70.02|9.22|-0.31|1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|0|359697500|794751000|0|5688892400|5323697730|0|105629905|22.95|0|
2025-07-04 08:22:28|new_0222_0124|DEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:29|new_0222_0125|CRNC|27|202503|202503|11|201909|202206|127.51|32.37|0|0|4.13|1.74|1.84|2.89|0.62|1.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|123404136|122781000|0|565718700|430809840|0|14267270|9.96|0|
2025-07-04 08:22:32|new_0222_0126|FUBO|56|202503|202503|30|201712|202506|9.08|19.3|0|0|4.86|0.69|136.7|2.92|0.52|0.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|101910696|321617000|0|1175192100|1168066116|0|48279216|3.42|0|
2025-07-04 08:22:36|new_0222_0127|APPN|37|202503|202503|-173|202603|198200|0|0|0|0|10.55|3.33|30.46|56.02|-3.66|-7.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|147261882|199698000|0|2189809600|2141252770|0|16295332|28.85|0|
2025-07-04 08:22:38|new_0222_0128|PGNY|27|202503|202503|19|202009|202506|420.16|37.3|0|0|6.74|1.65|13.32|3.9|0.08|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|161181760|256123000|0|1566241700|1821339948|0|21865875|21.26|0|
2025-07-04 08:22:41|new_0222_0129|SI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:22:42|new_0222_0130|BBIO|29|202503|202503|-173|202603|198200|0|0|0|0|146.27|65.91|48.03|152.08|-0.61|-1.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|584671423|540599000|0|9757452100|8437765700|0|125737326|44.45|0|
2025-07-04 08:22:45|new_0222_0131|MGNI|50|202503|202503|37|201603|202506|308.62|120.6|0|0|3.66|4.44|3.22|3.81|0.72|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|177251667|429708000|0|2956128500|2836593800|0|40806292|20.05|0|
2025-07-04 08:22:49|new_0222_0132|KLIC|164|202503|202503|141|199003|202506|41.19|95.92|0|0|1.5|2.63|97.56|2.14|31.46|0.15|0|0|1.61|2.36|0|0|0|0|0|0|0|0|0|0|275224597|581519000|0|1244298800|1834907200|0|22092629|34.6|0|
2025-07-04 08:22:57|new_0222_0133|SITM|26|202503|202503|6|202109|202303|139.88|135.1|0|0|15.3|24.52|13.65|8.28|3.65|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|353460125|398920000|0|5332218600|5731114400|0|59755371|241.6|0|
2025-07-04 08:22:59|new_0222_0134|PHR|29|202503|202503|-173|202603|198200|0|0|0|0|7.19|3.88|7.06|6.11|-0.03|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|166306892|90871000|0|1648668700|1723739602|0|19107601|28.99|0|
2025-07-04 08:23:02|new_0222_0135|PD|29|202503|202503|-173|202603|198200|0|0|0|0|9.44|3.08|9.92|10.12|1.69|3.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|488031885|597114000|0|1345449300|1473547257|0|25479477|15.99|0|
2025-07-04 08:23:05|new_0222_0136|LPRO|24|202503|202503|14|202106|202412|66.98|192.67|0|0|13.21|13.92|33.27|3.06|1.45|2.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|166470619|236226000|0|202623300|244357116|0|2852637|2.04|0|
2025-07-04 08:23:07|new_0222_0137|EXPI|62|202503|202503|36|201412|202312|184.36|517.33|0|0|2.16|0.31|178.69|6.83|1|0|0|0|1.24|2.16|0|0|0|0|0|0|0|0|0|0|45029130|115655000|0|1338279300|1453934321|0|11133281|9.31|0|
2025-07-04 08:23:11|new_0222_0138|KRTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:12|new_0222_0139|NARI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:13|new_0222_0140|MNTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:14|new_0222_0141|HLIO|121|202503|202503|114|199612|202506|5226.87|28.25|0|0|3.02|1.33|3.97|1.26|0.37|0.5|0|0|1.24|1.13|0|0|0|0|0|0|0|0|0|0|38337304|45900000|0|1509182200|1111090857|0|16018472|33.37|0|
2025-07-04 08:23:18|new_0222_0142|MGY|30|202500|202500|30|201712|202506|10.73|11.61|0|0|2.82|3.26|2.38|2.26|0.36|0.2|0|0|1.64|2.4|0|0|0|0|0|0|0|0|0|0|259901591|247558000|0|4562188800|4378317770|0|59369024|23.33|0|
2025-07-04 08:23:21|new_0222_0143|ZNTL|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.28|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|358404227|332453000|0|-235317900|97133445|0|1149078|1.35|0|
2025-07-04 08:23:24|new_0222_0144|NKLA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:25|new_0222_0145|HCAT|29|202503|202503|-173|202603|198200|0|0|0|0|4.63|0.75|3.48|0.69|0.55|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|301941692|341968000|0|301542500|260606311|0|2080236|3.745|0|
2025-07-04 08:23:27|new_0222_0146|ONEM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:28|new_0222_0147|SDGR|27|202503|202503|4|202303|202403|86.37|51.92|0|0|19.73|6.51|5.79|4.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|440115042|500298000|0|1011266100|1510869920|0|24903139|20.6|0|
2025-07-04 08:23:31|new_0222_0148|MP|21|202503|202503|11|202106|202403|53.25|110|0|0|16.49|26.53|4.56|5.51|0.65|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1052258000|759157000|0|5856863400|5705885896|0|380322564|34.91|0|
2025-07-04 08:23:33|new_0222_0149|OM|23|202503|202503|-173|202603|198200|0|0|0|0|13.36|0.75|4.55|2.13|1|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|245406524|189002000|0|262868300|353908340|0|7048691|19.97|0|
2025-07-04 08:23:35|new_0222_0150|ZUO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:36|new_0222_0151|FSR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:37|new_0222_0152|ZWS|59|202503|202503|53|201203|202506|35.14|36.69|0|0|1.86|3.98|3.34|3.95|-0.83|0.31|0|0|0.76|0.96|0|0|0|0|0|0|0|0|0|0|291880357|144700000|0|6441623500|6120795312|0|23776715|36.32|0|
2025-07-04 08:23:41|new_0222_0153|PLMR|29|202503|202503|23|201909|202506|74.42|31.94|0|0|7.88|7|4.68|5.41|0.12|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|415912769|621215000|0|3503753900|4123889175|0|42128729|154.25|0|
2025-07-04 08:23:44|new_0222_0154|BIGC|25|202503|202503|-173|202603|198200|0|0|0|0|11.6|1.16|19.32|10.58|5.02|4.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|233588000|120712000|0|435965500|395815380|0|4367919|4.98|0|
2025-07-04 08:23:46|new_0222_0155|OCDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:47|new_0222_0156|SKIN|21|202503|202503|-173|202603|198200|0|0|0|0|5.55|0.79|26.76|5.25|4.43|12.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|485490611|373031000|0|421862100|240472896|0|1687879|1.92|0|
2025-07-04 08:23:49|new_0222_0157|OCGN|47|202503|202503|-173|202603|198200|0|0|0|0|45.85|60.01|9.57|18.99|0.15|1.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39448320|37800000|0|292121400|302249498|0|6202449|1.035|0|
2025-07-04 08:23:52|new_0222_0158|KYMR|23|202503|202503|-173|202603|198200|0|0|0|0|43.8|61.95|5.7|3.9|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|392434571|463150000|0|2606587900|3069412678|0|44770461|47.14|0|
2025-07-04 08:23:55|new_0222_0159|ACCD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:56|new_0222_0160|SILK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:23:57|new_0222_0161|VRRM|33|202503|202503|30|201712|202506|184.79|125.95|0|0|4.42|4.69|22701.31|13.41|3.33|3.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92632853|108453000|0|4940400000|4015835142|0|26095323|25.19|0|
2025-07-04 08:23:59|new_0222_0162|BAND|35|202503|202503|10|201709|202003|221.13|622.91|0|0|4.17|0.56|4.99|1.26|-1.53|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|184404939|41691000|0|647201300|433808340|0|3484325|14.6|0|
2025-07-04 08:24:02|new_0222_0163|SWTX|27|202503|202503|-173|202603|198200|0|0|0|0|15.46|15.92|5.65|8.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|386320360|287873000|0|3250787400|3521347256|0|217685007|46.96|0|
2025-07-04 08:24:05|new_0222_0164|STEP|20|202503|202503|16|202012|202412|45.61|94.47|0|0|3.7|3.39|7.17|23.49|0.32|1.5|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|167310143|289302000|0|5822957900|4247975876|0|37638396|55.34|0|
2025-07-04 08:24:07|new_0222_0165|BFLY|21|202503|202503|-173|202603|198200|0|0|0|0|7.45|5.12|2.58|2.07|-0.15|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|243340889|155212000|0|341838700|496963656|0|6160514|2.01|0|
2025-07-04 08:24:09|new_0222_0166|SLQT|25|202503|202503|4|202012|202112|25.96|19.31|0|0|2.07|0.28|3.43|1.15|1.87|0.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|126409304|80106000|0|923158800|404167140|0|2452118|2.34|0|
2025-07-04 08:24:12|new_0222_0167|RLAY|25|202503|202503|-173|202603|198200|0|0|0|0|625.8|23.05|2.79|0.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|740631500|710355000|0|-142872100|564301709|0|5078484|3.31|0|
2025-07-04 08:24:14|new_0222_0168|FROG|27|202503|202503|-173|202603|198200|0|0|0|0|14.68|10.64|7.59|6.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|461766455|563507000|0|4369916000|4933074168|0|50846701|43.06|0|
2025-07-04 08:24:17|new_0222_0169|NG|114|202503|202503|2|201203|201209|27.61|17.19|0|0|2056.32|2070.66|434.22|10.07|0.23|-0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97167878|318737000|0|1517099200|0|0|0||0|
2025-07-04 08:24:22|new_0222_0170|CCCC|23|202503|202503|-173|202603|198200|0|0|0|0|18.41|2.71|2.19|0.57|0.03|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|276334619|215087000|0|-104315900|109324138|0|1541488|1.54|0|
2025-07-04 08:24:25|new_0222_0171|BRP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:24:26|new_0222_0172|RVLV|29|202503|202503|24|201906|202506|41.33|29.46|0|0|2.69|1.26|8.79|3.19|0.15|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|191817231|300831000|0|1147660400|1450191758|0|27795835|20.33|0|
2025-07-04 08:24:28|new_0222_0173|SANA|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.97|3.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|400534800|104701000|0|565198500|669625407|0|13639500|2.97|0|
2025-07-04 08:24:31|new_0222_0174|OPRX|69|202503|202503|13|201812|202203|1676.75|3122.54|0|0|96.63|2.51|7.86|2.05|0.31|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|18854756|16573000|0|254503800|238187264|0|4335238|12.88|0|
2025-07-04 08:24:34|new_0222_0175|CERE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:24:36|new_0222_0176|PRCH|21|202503|202503|-173|202603|198200|0|0|0|0|4.44|2.8|5.37|2.94|-2.45|-7.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|266547222|153985000|0|1401732000|1111041670|0|27968541|10.91|0|
2025-07-04 08:24:38|new_0222_0177|MEG|25|202503|202503|-173|202603|198200|0|0|0|0|2.02|1.03|4.97|1.67|0.39|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42902545|30276000|0|955369200|763239224|0|8572896|21.74|0|
2025-07-04 08:24:40|new_0222_0178|EB|31|202503|202503|-173|202603|198200|0|0|0|0|4.85|0.77|4.94|1.43|1.37|1.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|556035759|502911000|0|-13529200|245102319|0|1669685|2.59|0|
2025-07-04 08:24:43|new_0222_0179|BALY|28|202412|202412|-173|202603|198200|0|0|0|0|0.29|0.19|7.21|0.59|8.3|107.4|0|0|1.33|0.66|0|0|0|0|0|0|0|0|0|0|196453192|209727000|0|3722339500|490118000|0|947517|10|0|
2025-07-04 08:24:45|new_0222_0180|SUMO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:24:46|new_0222_0181|SHYF|163|202503|202503|142|198912|202506|71.17|1264|0|0|0.7|0.55|2.59|1.77|0.29|0.61|0|0|1.41|1.59|0|0|0|0|0|0|0|0|0|0|12470293|16171000|0|573864500|438950160|0|2892863|12.54|0|
2025-07-04 08:24:53|new_0222_0182|BNGO|33|202503|202503|-173|202603|198200|0|0|0|0|18.18|0.17|5.88|0.23|-0.36|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86391890|18231000|0|5742000|10079550|0|393751|3.25|0|
2025-07-04 08:24:55|new_0222_0183|XPEL|73|202503|202503|59|201009|202506|29.07|21.27|0|0|2.64|2.32|8.27|4.27|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6069421|23541000|0|983120400|1006329008|0|6225805|36.38|0|
2025-07-04 08:25:00|new_0222_0184|HYFM|22|202503|202503|2|202109|202203|154.54|53.9|0|0|1.18|0.1|3.84|0.09|0.6|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36176150|13728000|0|120460500|18236631|0|60061|3.951|0|
2025-07-04 08:25:02|new_0222_0185|EPAC|159|202503|202503|99|200006|202503|94.05|25.17|0|0|1.77|4|7.38|5.67|0.57|0.44|0|0|0.16|0.09|0|0|0|0|0|0|0|0|0|0|63828829|140506000|0|2439873100|0|0|0||0|
2025-07-04 08:25:09|new_0222_0186|ONTO|105|202503|202503|102|199912|202506|44.89|22.83|0|0|3.2|4.88|2.02|2.44|0.1|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|205997990|850611000|0|3905835900|4929067945|0|131451404|100.93|0|
2025-07-04 08:25:15|new_0222_0187|CSTL|29|202503|202503|20|202003|202503|283.17|32.16|0|0|8.04|1.62|3.11|1.26|0.2|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|229042842|275151000|0|288074300|552668284|0|7642210|19.16|0|
2025-07-04 08:25:18|new_0222_0188|GDYN|25|202503|202503|22|201912|202506|280.78|96.25|0|0|4.43|2.66|4.37|1.93|0.02|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|193871818|325547000|0|673806800|998652888|0|8395599|11.82|0|
2025-07-04 08:25:20|new_0222_0189|MORF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:25:22|new_0222_0190|ARKO|21|202503|202503|18|202012|202506|46.09|159.67|0|0|0.12|0.07|3.89|2.14|2.23|2.48|0|0|1.52|2.51|0|0|0|0|0|0|0|0|0|0|258664667|271085000|0|1254867000|552943709|0|2863742|4.79|0|
2025-07-04 08:25:24|new_0222_0191|STEM|21|202503|202503|-173|202603|198200|0|0|0|0|10.28|0.38|8.92|0.48|0.11|-1.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|232436283|58584000|0|527267600|51321443|0|1277750|6.17|0|
2025-07-04 08:25:26|new_0222_0192|OEC|49|202503|202503|39|201509|202506|18.89|22.67|0|0|0.76|0.33|8.54|1.29|2.78|2.09|0|0|2.93|0.79|0|0|0|0|0|0|0|0|0|0|74498157|37500000|0|1521891900|588871542|0|7264178|10.43|0|
2025-07-04 08:25:29|new_0222_0193|GRWG|40|202503|202503|10|201912|202206|239.77|182|0|0|2.73|0.35|4.07|0.55|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44302592|52578000|0|8702700|61272125|0|424197|1.03|0|
2025-07-04 08:25:32|new_0222_0194|BLI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:25:33|new_0222_0195|INBX|9|202503|202503|4|202406|202506|0.13|0.12|0|0|0|0|1.65|2.19|4.76|4.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|214046400|216520000|0|88704100|206571093|0|1258216|14.27|0|
2025-07-04 08:25:35|new_0222_0196|RSI|21|202503|202503|2|202412|202506|352.34|189.2|0|0|1.24|2.38|8.9|17.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|227216333|228218000|0|1269403800|1382016677|0|16867160|14.47|0|
2025-07-04 08:25:38|new_0222_0197|ROAD|34|202503|202503|29|201803|202506|46.54|94.17|0|0|1.42|2.71|3.83|7.64|0.57|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62734839|101855000|0|7197131000|5941204600|0|55981653|106|0|
2025-07-04 08:25:41|new_0222_0198|SWBI|101|202503|202503|89|200303|202506|17.16|32.96|0|0|0.91|0.84|4.78|1.06|-0.69|0.21|0|0|2.74|5.84|0|0|0|0|0|0|0|0|0|0|44141412|25231000|0|448223100|391624030|0|8271877|8.9|0|
2025-07-04 08:25:47|new_0222_0199|TLS|79|202503|202503|1|202012|202103|2210.46|2291.8|0|0|3.53|1.68|4.99|1.48|-0.1|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25034921|57791000|0|128860100|186232800|0|1642001|2.54|0|
2025-07-04 08:25:51|new_0222_0200|REAL|29|202503|202503|-173|202603|198200|0|0|0|0|2.18|0.9|8.5|9.99|-0.67|-1.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|275628500|139602000|0|808963200|549637326|0|15836716|4.86|0|
2025-07-04 08:25:53|new_0222_0201|MMAT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:25:55|new_0222_0202|LUNG|23|202503|202503|-173|202603|198200|0|0|0|0|15.97|1.17|4.24|1.4|0.2|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|134852905|88702000|0|56988000|104241025|0|926667|2.59|0|
2025-07-04 08:25:57|new_0222_0203|IHRT|68|202503|202503|14|201903|202209|18.22|12.96|0|0|0.4|0.07|1.69|1.11|-0.94|-3.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|690042791|167714000|0|5148970300|256812342|0|1447928|1.74|0|
2025-07-04 08:26:00|new_0222_0204|ALXO|25|202503|202503|-173|202603|198200|0|0|0|0|227.1|5.89|2.75|0.25|-6.51|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|235337182|97831000|0|-63537600|21663268|0|164997|0.4058|0|
2025-07-04 08:26:03|new_0222_0205|DNMR|19|202409|202409|1|202203|202206|60.94|56.78|0|0|12.65|0.03|1.76|0.01|0.84|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|159313625|22187000|0|366765000|1056755|0|0|0.35|0|
2025-07-04 08:26:05|new_0222_0206|CHX|33|202503|202503|29|201803|202506|44.48|16.33|0|0|1.7|1.33|2.77|2.46|0.51|0.31|0|0|0.99|1.54|0|0|0|0|0|0|0|0|0|0|196741433|526559000|0|4779184600|4720688460|0|74807469|24.66|0|
2025-07-04 08:26:08|new_0222_0207|NRIX|23|202412|202412|-173|202603|198200|0|0|0|0|24.31|12.86|3.38|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|323225333|549680000|0|195141800|0|0|0||0|
2025-07-04 08:26:10|new_0222_0208|HRMY|25|202503|202503|16|202106|202506|50.65|12.24|0|0|6.79|2.5|9.83|2.52|-0.03|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|272723227|506953000|0|1509752100|1840042022|0|20773404|32.06|0|
2025-07-04 08:26:13|new_0222_0209|CCSI|19|202503|202503|15|202109|202506|8.15|5.32|0|0|2.87|1.28|0.76|0.95|-4.57|-11.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|100663471|53399000|0|979757700|449440700|0|3427344|23|0|
2025-07-04 08:26:15|new_0222_0210|UTZ|23|202503|202503|23|201909|202506|246.68|40.09|0|0|0.98|0.77|2371.58|1.52|-0.26|1.2|0|0|1.25|1.89|0|0|0|0|0|0|0|0|0|0|33199204|62748000|0|2563233900|1104172894|0|12552331|12.83|0|
2025-07-04 08:26:18|new_0222_0211|MNMD|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.23|2.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|142998210|212441000|0|349423300|539528953|0|8921701|7.145|0|
2025-07-04 08:26:21|new_0222_0212|GSKY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:22|new_0222_0213|GBIO|25|202503|202503|-173|202603|198200|0|0|0|0|9.25|0.87|2.17|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271115091|157559000|0|-132735900|20129353|0|156263|0.3004|0|
2025-07-04 08:26:25|new_0222_0214|TTCF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:26|new_0222_0215|DM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:27|new_0222_0216|RPAY|29|202503|202503|17|201812|202303|80.01|67.94|0|0|4.53|1.44|1.81|0.56|0.54|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|92945479|165466000|0|770078300|425769418|0|8852619|4.78|0|
2025-07-04 08:26:30|new_0222_0217|CNR|37|202503|202503|31|201709|202506|15.72|14.08|0|0|0.8|0.91|1.84|0.92|1.07|0.09|0|0|2.25|1.03|0|0|0|0|0|0|0|0|0|0|186265206|388493000|0|3499841500|3586322322|0|59195866|68.13|0|
2025-07-04 08:26:33|new_0222_0218|AFMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:34|new_0222_0219|SNCY|23|202503|202503|17|202103|202506|75.08|11.85|0|0|1.76|0.58|2.25|1.01|0.69|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|205728850|158767000|0|765185500|611279490|0|9586114|11.49|0|
2025-07-04 08:26:36|new_0222_0220|EBC|25|202503|202503|18|202009|202503|40.42|24.36|0|0|5.51|5.41|1.02|0.8|0.07|0.01|0|0|2.63|4.03|0|0|0|0|0|0|0|0|0|0|5428863182|425802000|0|2464943000|2887291609|0|21743259|14.89|0|
2025-07-04 08:26:38|new_0222_0221|PAYA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:39|new_0222_0222|CTLP|103|202503|202503|48|201306|202506|56.06|13.93|0|0|2.71|2.8|3.39|3.34|-0.26|0.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19582832|46337000|0|798455900|802716194|0|22221105|10.99|0|
2025-07-04 08:26:43|new_0222_0223|HNGR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:44|new_0222_0224|TMDX|29|202503|202503|4|202406|202506|828.45|98.54|0|0|19.04|9.92|12.38|16.85|1.17|1.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|193026808|310143000|0|4687670200|4486932656|0|108217240|132.64|0|
2025-07-04 08:26:47|new_0222_0225|ALVR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:48|new_0222_0226|BRBR|23|202503|202503|14|202112|202506|35.49|27.81|0|0|3.01|3.58|0|0|-1.96|-3.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48944000|28100000|0|8520002700|7434386818|0|129973353|58.54|0|
2025-07-04 08:26:50|new_0222_0227|CRSR|23|202503|202503|14|202009|202403|157.19|411.33|0|0|1.09|0.73|3.38|1.63|0.6|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|106269952|99843000|0|1057010100|993612240|0|5935627|9.39|0|
2025-07-04 08:26:52|new_0222_0228|ACEL|31|202500|202500|28|201806|202506|43.01|24.73|0|0|1.35|0.83|4.43|3.96|2.23|2.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|152227269|271939000|0|1338870600|1029317664|0|3046299|12.12|0|
2025-07-04 08:26:54|new_0222_0229|PAE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:26:55|new_0222_0230|AORT|136|202503|202503|116|199212|202112|162.07|681|0|0|2.75|3.25|3.19|4.39|0.39|1.07|0|0|1.1|0.67|0|0|0|0|0|0|0|0|0|0|27481062|37693000|0|1608953300|1328063300|0|10903023|31.1|0|
2025-07-04 08:27:02|new_0222_0231|GNOG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:03|new_0222_0232|MODV|89|202503|202503|69|200409|202112|28.45|98.74|0|0|0.76|0.02|3.15|20.97|1.4|-15.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66801953|115963000|0|1291551700|46060611|0|30819011|3.21|0|
2025-07-04 08:27:08|new_0222_0233|RAPT|29|202503|202503|-173|202603|198200|0|0|0|0|134.92|26.87|3.75|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|150326077|179276000|0|-43349300|135926742|0|951537|8.22|0|
2025-07-04 08:27:10|new_0222_0234|KROS|25|202503|202503|-173|202603|198200|0|0|0|0|1766.01|2.41|4.18|0.76|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|293829818|720541000|0|-163703900|556105020|0|8939802|13.71|0|
2025-07-04 08:27:13|new_0222_0235|PLBY|19|202503|202503|-173|202603|198200|0|0|0|0|1.53|0.83|2.59|3.51|-0.57|-15.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|47393389|23719000|0|297081700|144659284|0|817655|1.54|0|
2025-07-04 08:27:15|new_0222_0236|PNTG|27|202503|202503|23|201909|202506|136.05|38.28|0|0|1.7|1.29|6.55|3.3|0.37|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4401080|5221000|0|1069411200|1002005050|0|5131908|29.09|0|
2025-07-04 08:27:17|new_0222_0237|DMTK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:18|new_0222_0238|TSAT|17|202503|202503|12|202112|202412|2.88|6.81|0|0|0.37|1.02|0.43|0.77|6.21|4.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1072850693|557649600|0|3380923600|375347122|0|2644995|25.93|0|
2025-07-04 08:27:21|new_0222_0239|NOTV|109|202503|202503|93|199809|202112|82.41|288.71|0|0|0.75|0.12|2.51|0.42|0.86|2.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5828385|19299000|0|446885800|62514270|0|1384862|1.82|0|
2025-07-04 08:27:26|new_0222_0240|PMVP|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.41|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|240580524|160388000|0|-100122900|55590887|0|318072|1.07|0|
2025-07-04 08:27:29|new_0222_0241|SEER|22|202503|202503|-173|202603|198200|0|0|0|0|22.49|7.99|1.73|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|349210700|239725000|0|-123753500|117077100|0|754850|1.97|0|
2025-07-04 08:27:31|new_0222_0242|NOVA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:32|new_0222_0243|OVV|95|202503|202503|92|200206|202506|40.76|17.44|0|0|1.72|1.11|1.4|1|0.72|0.55|0|0|2.56|3.1|0|0|0|0|0|0|0|0|0|0|729129723|8000000|0|15577046100|10096737000|0|166493377|38.67|0|
2025-07-04 08:27:37|new_0222_0244|BTRS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:38|new_0222_0245|AMTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:39|new_0222_0246|ULCC|22|202503|202503|9|202303|202506|18.82|12.52|0|0|1.09|0.22|5.15|1.45|0.89|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|685631579|686000000|0|679672500|858580554|0|13821971|3.77|0|
2025-07-04 08:27:41|new_0222_0247|AVNT|99|202503|202503|82|200412|202506|20.37|31.25|0|0|0.68|0.96|2.38|1.35|1.31|0.9|0|0|2.42|3.14|0|0|0|0|0|0|0|0|0|0|267859596|456000000|0|4586621500|2957421537|0|19879984|32.31|0|
2025-07-04 08:27:47|new_0222_0248|AGTI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:27:48|new_0222_0249|RXT|25|202503|202503|-173|202603|198200|0|0|0|0|0.49|0.11|4.33|15.9|10.34|-2.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|199677273|128000000|0|2958509800|299006442|0|1431109|1.26|0|
2025-07-04 08:27:50|new_0222_0250|IMXI|32|202503|202503|23|201909|202506|15.8|6|0|0|1.41|0.5|6.54|2.18|1.42|1.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|124133979|151764000|0|304081200|312298413|0|3767044|10.29|0|
2025-07-04 08:27:53|new_0222_0251|PRVA|21|202503|202503|17|202103|202506|151.99|191.67|0|0|2.46|1.54|8.08|4.07|0.13|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|327336722|469331000|0|2264207200|2671822513|0|18139641|22.01|0|
2025-07-04 08:27:55|new_0222_0252|ALHC|21|202503|202503|-173|202603|198200|0|0|0|0|1.46|0.9|17.83|25.76|1.29|2.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|439595722|479544000|0|2628810100|2783161216|0|45096734|14.08|0|
2025-07-04 08:27:57|new_0222_0253|NUVB|21|202503|202503|-173|202603|198200|0|0|0|0|50.55|53.14|2.38|1.66|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|632023111|461676000|0|241548200|696672820|0|13706014|2.05|0|
2025-07-04 08:28:00|new_0222_0254|POWW|91|202503|202503|100|199712|202212|28.41|173|0|0|11.18|3.17|8.8|0.7|-0.07|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15680530|30227800|0|119295800|155362886|0|813600|1.33|0|
2025-07-04 08:28:05|new_0222_0255|FA|19|202503|202503|12|202112|202412|123.07|622.67|0|0|3.21|2.51|2.44|2.28|0.69|1.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|278597176|171994000|0|4711331300|2917172160|0|17061383|16.8|0|
2025-07-04 08:28:07|new_0222_0256|CRIS|99|202503|202503|37|200309|201212|193.87|170|0|0|27.82|1.45|5.04|4.3|1.25|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52067561|20282000|0|2630400|24272536|0|166830|2.32|0|
2025-07-04 08:28:12|new_0222_0257|VBIV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:13|new_0222_0258|POLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:14|new_0222_0259|FLYW|21|202503|202503|3|202409|202506|717.78|390|0|0|10.5|2.82|5.1|1.77|-0.02|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|422618222|255330000|0|1190434600|1392909980|0|29381153|11.41|0|
2025-07-04 08:28:16|new_0222_0260|GATO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:17|new_0222_0261|PHAT|27|202503|202503|-173|202603|198200|0|0|0|0|15.82|7.8|10.89|33.47|-1|-0.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|215571320|212315000|0|672315600|678275094|0|35642318|9.74|0|
2025-07-04 08:28:19|new_0222_0262|DTIL|29|202503|202503|3|202406|202503|50.46|3.41|0|0|10.68|0.71|6.41|1.03|0.65|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|143938115|77223000|0|-4212900|48208473|0|392487|4.57|0|
2025-07-04 08:28:22|new_0222_0263|VLDR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:23|new_0222_0264|ONEW|28|202503|202503|15|201912|202309|5.66|4.74|0|0|0.22|0.12|1.75|0.59|5.03|2.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49744792|67461000|0|1094856600|226099566|0|1742056|13.86|0|
2025-07-04 08:28:25|new_0222_0265|EOSE|21|202503|202503|-173|202603|198200|0|0|0|0|114.28|60.8|10.8|7|-1.01|-0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|61351444|82553000|0|1246638200|992207189|0|68660693|4.37|0|
2025-07-04 08:28:27|new_0222_0266|BCAB|22|202503|202503|-173|202603|198200|0|0|0|0|316.54|316.54|4.74|41.01|-0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|147623650|32363000|0|-9287900|23068435|0|207016|0.395|0|
2025-07-04 08:28:30|new_0222_0267|PCT|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.67|10.4|1.53|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|134144175|22482000|0|2818828100|2477583000|0|57898991|13.8|0|
2025-07-04 08:28:32|new_0222_0268|GCMG|18|202503|202503|18|202012|202506|106.06|82.21|0|0|3.16|4.11|0|0|-15.87|-15.22|0|0|4.03|3.83|0|0|0|0|0|0|0|0|0|0|99370389|94499000|0|850723500|520641038|0|5599989|11.51|0|
2025-07-04 08:28:35|new_0222_0269|STOK|29|202503|202503|1|202503|202506|11.39|14.37|0|0|32.81|3.45|3.57|1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|230548346|357324000|0|271086300|628396507|0|6821223|11.51|0|
2025-07-04 08:28:38|new_0222_0270|RMO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:39|new_0222_0271|VERV|21|202503|202503|-173|202603|198200|0|0|0|0|58.88|16.31|2.83|2.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|440845611|497077000|0|498652500|991858022|0|70362418|11.17|0|
2025-07-04 08:28:41|new_0222_0272|PRG|164|202503|202503|131|199209|202506|13.46|5.84|0|0|0.7|0.5|1.6|1.73|0.43|0.91|0|0|0.37|1.76|0|0|0|0|0|0|0|0|0|0|82158700|213301000|0|1510094500|1184389900|0|12964202|29.35|0|
2025-07-04 08:28:47|new_0222_0273|STTK|23|202503|202503|-173|202603|198200|0|0|0|0|125.92|8.18|1.8|0.73|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|170007000|60898000|0|-11322300|49575672|0|110224|1.035|0|
2025-07-04 08:28:49|new_0222_0274|VEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:50|new_0222_0275|MASS|22|202503|202503|-173|202603|198200|0|0|0|0|13.49|3.74|3.35|1.49|0.27|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|137645300|124315000|0|113086100|236596152|0|4820389|6.62|0|
2025-07-04 08:28:52|new_0222_0276|ATLC|105|202503|202503|102|199912|202506|29.88|9.96|0|0|1.86|3.07|5.99|1.46|17.56|4.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|132346790|350390000|0|2899185600|826571700|0|2938062|54.75|0|
2025-07-04 08:28:58|new_0222_0277|APPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:28:59|new_0222_0278|ORGO|37|202503|202503|14|202012|202406|40.09|78.52|0|0|1.94|0.99|5.81|1.81|0.56|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|57760611|109965000|0|454115100|438913110|0|3278119|3.46|0|
2025-07-04 08:29:02|new_0222_0279|AKRO|29|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.56|3.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|355147077|686293000|0|3835688500|4385031296|0|109669725|55.04|0|
2025-07-04 08:29:04|new_0222_0280|VITL|25|202503|202503|20|202006|202506|138.67|33|0|0|2.99|2.71|12.01|5.7|0.37|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97692591|161326000|0|1485327000|1644609120|0|30486281|36.96|0|
2025-07-04 08:29:06|new_0222_0281|GIC|121|202503|202503|118|199512|202506|29.42|17.34|0|0|0.52|0.78|2.93|3.65|0.06|0.17|0|0|2.08|3.86|0|0|0|0|0|0|0|0|0|0|77565959|39000000|0|977185500|1036130610|0|2039454|27.01|0|
2025-07-04 08:29:12|new_0222_0282|PGEN|53|202503|202503|4|202209|202309|10.65|9.47|0|0|25.61|94.24|6.48|12.14|0.78|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|132462920|80242000|0|362528200|442702650|0|2719118|1.5|0|
2025-07-04 08:29:16|new_0222_0283|PAVM|41|202503|202503|1|202503|202506|0.94|0.86|0|0|11.74|8.83|21.48|0.56|-1.9|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|17820900|2700000|0|36622500|10061760|0|127539|0.6|0|
2025-07-04 08:29:19|new_0222_0284|IGMS|27|202503|202503|-173|202603|198200|0|0|0|0|197.93|25.39|9.31|101.63|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271661600|152112000|0|-81176200|70863130|0|224566|1.18|0|
2025-07-04 08:29:21|new_0222_0285|GOEV|19|202409|202409|-173|202603|198200|0|0|0|0|0|0|2.05|0.03|0.18|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|172858125|1533000|0|55246800|5359820|0|0|0.37|0|
2025-07-04 08:29:24|new_0222_0286|VTGN|71|202503|202503|-173|202603|198200|0|0|0|0|110.17|132.78|8.76|0.87|-0.22|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22579071|80482000|0|-19542400|60939593|0|384230|2.09|0|
2025-07-04 08:29:27|new_0222_0287|RLMD|51|202500|202500|3|201506|201603|3.17|2.5|0|0|0|0|14.83|0.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56607525|27061000|0|-6150300|20910708|0|349951|0.63|0|
2025-07-04 08:29:30|new_0222_0288|SWIM|21|202503|202503|15|202103|202412|73.05|74.86|0|0|2.04|1.47|5.46|1.96|0.93|0.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52862778|23966000|0|1030027000|747050460|0|2947570|6.42|0|
2025-07-04 08:29:33|new_0222_0289|RXRX|21|202503|202503|-173|202603|198200|0|0|0|0|109.12|27.58|4.17|2.27|0.01|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|459252333|500453000|0|1646484400|2119264668|0|139423799|5.22|0|
2025-07-04 08:29:35|new_0222_0290|ADGI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:29:36|new_0222_0291|PLRX|25|202503|202503|0|202006|202006|114.79|114.79|0|0|81.51|15.72|2.73|0.31|0.03|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|328445455|305645000|0|-195558800|71207992|0|1156892|1.16|0|
2025-07-04 08:29:38|new_0222_0292|XMTR|21|202503|202503|-173|202603|198200|0|0|0|0|4.04|2.89|4.26|5.47|0.67|0.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|238984722|231381000|0|1747966100|1687125182|0|24098562|33.43|0|
2025-07-04 08:29:40|new_0222_0293|MAX|23|202503|202503|3|202409|202506|54.07|39.11|0|0|1.35|0.59|215.56|77.29|10.17|20.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27107238|63561000|0|654596200|607026216|0|4403161|10.86|0|
2025-07-04 08:29:43|new_0222_0294|LFST|21|202503|202503|-173|202603|198200|0|0|0|0|4.68|1.51|2.47|1.36|0.17|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|110749176|134336000|0|2117475600|1975236080|0|9604438|5.08|0|
2025-07-04 08:29:45|new_0222_0295|LAW|21|202503|202503|-173|202603|198200|0|0|0|0|7.5|1.72|3.33|1.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160749111|118811000|0|135369400|254181620|0|784491|4.18|0|
2025-07-04 08:29:47|new_0222_0296|BHG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:29:48|new_0222_0297|ONTF|22|202503|202503|1|202012|202103|13569.1|11751.9|0|0|3.67|1.54|2|1.48|-3.68|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|249664450|180981000|0|45836600|226481682|0|1021344|5.34|0|
2025-07-04 08:29:51|new_0222_0298|HGEN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:29:52|new_0222_0299|ALGS|23|202503|202503|-173|202603|198200|0|0|0|0|17.6|17.34|1.53|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|137395476|137861000|0|-87475000|44087708|0|1103570|7.21|0|
2025-07-04 08:29:55|new_0222_0300|CFB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:29:56|new_0222_0301|OLMA|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.36|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|253104950|392707000|0|-71811100|320482239|0|3719129|4.69|0|
2025-07-04 08:29:58|new_0222_0302|CLPT|56|202503|202503|-173|202603|198200|0|0|0|0|9.76|9.95|64.28|16.45|1.23|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16370181|12387000|0|316335000|325409726|0|3646035|11.63|0|
2025-07-04 08:30:03|new_0222_0303|EBET|18|202403|202403|-173|202603|198200|0|0|0|0|427.77|0|16.63|0.13|0.2|-0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4985721|633000|0|46125600|74898|0|35|0.005|0|
2025-07-04 08:30:05|new_0222_0304|TCRT|99|202503|202503|4|201812|201912|5.03|6.94|0|0|348.32|85.28|7.95|7.61|0.19|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|54912135|319000|0|6714500|6869577|0|119734|4.29|0|
2025-07-04 08:30:10|new_0222_0305|CWENa|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:30:11|new_0222_0306|CCRD|159|202503|202503|152|198706|202506|27.72|33.45|0|0|2.08|3.85|2.9|4.17|0.22|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8819951|27643000|0|197937700|225580699|0|2481979|28.97|0|
2025-07-04 08:30:18|new_0222_0307|AVAH|21|202503|202503|1|202503|202506|266.25|261.5|0|0|0.47|0.47|2.46|0.63|-37.61|-12.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|58899444|71494000|0|2177881700|969616683|0|3028216|4.97|0|
2025-07-04 08:30:20|new_0222_0308|BYSI|28|202503|202503|-173|202603|198200|0|0|0|0|94.2|103.12|18.69|9.03|0.04|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34680862|8527000|0|105889900|98774935|0|247554|2.45|0|
2025-07-04 08:30:23|new_0222_0309|BYRN|81|202412|202412|3|202406|202503|62.61|43.7|0|0|59.04|6.37|21.46|10.25|-11.46|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6348201|19289000|0|561218000|0|0|0||0|
2025-07-04 08:30:27|new_0222_0310|MARA|57|202500|202500|16|202012|202412|24.54|9.17|0|0|20.48|8.25|3.92|1.67|0.49|0.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74308111|196215000|0|8621330200|6115294204|0|870497913|17.66|0|
2025-07-04 08:30:32|new_0222_0311|STXS|85|202503|202503|1|201709|201712|40.5|40|0|0|6.04|6.4|24.28|65.1|-0.25|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21304604|10601000|0|170136600|187435746|0|516697|2.18|0|
2025-07-04 08:30:37|new_0222_0312|CMBM|27|202409|202409|17|201906|202309|124.87|9.91|0|0|1.37|0.06|4.96|0.25|0.28|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38950625|46491000|0|31846900|10760012|0|1331880|0.381|0|
2025-07-04 08:30:39|new_0222_0313|CTKB|21|202503|202503|7|202106|202303|1951.69|572.95|0|0|7.17|2.35|3.01|1.18|-0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|285940722|265612000|0|188939200|452976805|0|5281301|3.55|0|
2025-07-04 08:30:41|new_0222_0314|URG|77|202503|202503|8|201703|201903|174.6|27.47|0|0|4.97|23.53|2.91|3.02|0.52|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29177878|74848000|0|308212300|383060265|0|6713125|1.05|0|
2025-07-04 08:30:45|new_0222_0315|TSHA|22|202503|202503|-173|202603|198200|0|0|0|0|40.71|83.01|7.09|9.24|3.91|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|135842500|116593000|0|434608200|485979402|0|11300108|2.37|0|
2025-07-04 08:30:48|new_0222_0316|NMTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:30:49|new_0222_0317|OSW|30|202503|202503|27|201809|202506|46.73|30.95|0|0|6.21|2.31|2.53|3.8|0.25|0.18|0|0|0.54|0.81|0|0|0|0|0|0|0|0|0|0|34216692|22605000|0|2090717000|2015946036|0|10115719|19.63|0|
2025-07-04 08:30:52|new_0222_0318|BASE|21|202503|202503|-173|202603|198200|0|0|0|0|5.32|5.95|41.13|10.47|4.52|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|161282611|141825000|0|1178916000|1319688546|0|37414702|24.42|0|
2025-07-04 08:30:54|new_0222_0319|APR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:30:55|new_0222_0320|REKR|35|202503|202503|-173|202603|198200|0|0|0|0|8.54|2.39|6.74|4.11|-0.19|0.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12941422|3851000|0|149025000|128658152|0|6689309|1.16|0|
2025-07-04 08:30:58|new_0222_0321|TRIL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:30:59|new_0222_0322|PCVX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.74|1.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|796418909|1671731000|0|2726018800|4395544146|0|62620916|34.09|0|
2025-07-04 08:31:02|new_0222_0323|SKYT|21|202503|202503|-173|202603|198200|0|0|0|0|2.44|1.37|8.06|8.41|-252.6|1.13|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19403222|51234000|0|464110000|449117900|0|7219792|9.35|0|
2025-07-04 08:31:04|new_0222_0324|CRTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:05|new_0222_0325|NAPA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:06|new_0222_0326|TMCI|21|202503|202503|-173|202603|198200|0|0|0|0|8.43|1.75|9.91|3.54|0.26|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|96341278|76089000|0|349733600|372317680|0|2277937|5.92|0|
2025-07-04 08:31:08|new_0222_0327|EVCM|21|202503|202503|-173|202603|198200|0|0|0|0|3.62|2.78|2.42|2.5|0.74|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|103212500|148408000|0|2225769900|1852310152|0|2211137|10.12|0|
2025-07-04 08:31:10|new_0222_0328|SGHT|21|202503|202503|-173|202603|198200|0|0|0|0|8.27|2.76|2.53|2.84|0.17|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151039111|108768000|0|151065900|218865168|0|730643|4.26|0|
2025-07-04 08:31:12|new_0222_0329|RVMD|26|202503|202503|-173|202603|198200|0|0|0|0|51.57|88.06|3.92|3.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|850992583|2102675000|0|5353613000|7455915746|0|69852394|40.03|0|
2025-07-04 08:31:15|new_0222_0330|ZYXI|106|202503|202503|71|200706|202503|45.14|25|0|0|3.2|0.46|133255.39|3.64|0.1|2.83|0|0|87.74|110.21|0|0|0|0|0|0|0|0|0|0|10015608|23852000|0|110260900|75273945|0|448286|2.49|0|
2025-07-04 08:31:20|new_0222_0331|AWH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:21|new_0222_0332|ERAS|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.83|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|329183222|304585000|0|106181700|410735265|0|2202660|1.45|0|
2025-07-04 08:31:23|new_0222_0333|CRBU|21|202503|202503|-173|202603|198200|0|0|0|0|35.8|12.96|1.23|0.61|-0.06|-0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|260785111|208465000|0|-77328500|132066532|0|1689630|1.42|0|
2025-07-04 08:31:25|new_0222_0334|BEEM|71|202503|202503|-173|202603|198200|0|0|0|0|12.88|0.55|6.74|0.86|-0.81|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4168636|2504000|0|20727000|23166220|0|218720|1.54|0|
2025-07-04 08:31:30|new_0222_0335|MLNK|21|202503|202503|2|202209|202303|1155.33|1686|0|0|5.32|3.86|69.21|2.96|22.45|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|88310278|128895000|0|1619360700|1271774469|0|7093082|16.59|0|
2025-07-04 08:31:33|new_0222_0336|SOLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:34|new_0222_0337|CDAK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:35|new_0222_0338|PACK|31|202503|202503|2|201806|201812|138.96|137.05|0|0|2.34|0.79|799.63|0.55|0.8|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46359853|65500000|0|637027500|298989165|0|1316829|3.55|0|
2025-07-04 08:31:38|new_0222_0339|INDT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:39|new_0222_0340|VVNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:40|new_0222_0341|BVS|22|202503|202503|5|202012|202203|28.65|30.09|0|0|1.09|0.78|2.74|3.03|1.69|2.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52341300|22802000|0|809042400|447724264|0|2482512|6.76|0|
2025-07-04 08:31:43|new_0222_0342|EWTX|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.08|3.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|346108833|436387000|0|1115316000|1404284075|0|13557673|14.75|0|
2025-07-04 08:31:45|new_0222_0343|NGMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:46|new_0222_0344|ATEX|46|202503|202503|2|202309|202403|52.71|40.01|0|0|302.86|88.8|3.09|3.44|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|99482295|47374000|0|490694000|538068002|0|3692600|28.78|0|
2025-07-04 08:31:50|new_0222_0345|INTA|20|202503|202503|-173|202603|198200|0|0|0|0|6.64|8.13|7.48|8.41|-23.79|-20.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|122069833|323206000|0|3815223800|4119300720|0|29672483|51.12|0|
2025-07-04 08:31:52|new_0222_0346|TPTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:53|new_0222_0347|IMVT|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|244.01|3.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|376929160|713971000|0|2020800200|2721785600|0|20397527|16|0|
2025-07-04 08:31:55|new_0222_0348|SEEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:56|new_0222_0349|QTNT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:31:57|new_0222_0350|ALKT|21|202503|202503|-173|202603|198200|0|0|0|0|11.01|8.69|6.43|9.5|0.25|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|184830667|95297000|0|3473469200|3174046200|0|28315989|30.81|0|
2025-07-04 08:32:00|new_0222_0351|IAS|21|202503|202503|10|202212|202506|290.72|27.93|0|0|5.21|2.44|2.77|1.29|0.3|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|77683667|59120000|0|1291817000|1328310090|0|10724216|8.1|0|
2025-07-04 08:32:02|new_0222_0352|LYEL|21|202503|202503|-173|202603|198200|0|0|0|0|1440.23|2003.18|1.23|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|571855056|301177000|0|-159241400|137567249|0|1719100|9.29|0|
2025-07-04 08:32:04|new_0222_0353|TNYA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.43|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|143628333|88158000|0|18107400|112235469|0|1753553|0.69|0|
2025-07-04 08:32:06|new_0222_0354|ICVX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:07|new_0222_0355|DNUT|21|202503|202503|2|202409|202503|269.89|250|0|0|1.36|0.27|1.82|0.4|0.86|0.81|0|0|1.59|5.45|0|0|0|0|0|0|0|0|0|0|32674611|18722000|0|1343960000|437671000|0|9239041|2.57|0|
2025-07-04 08:32:10|new_0222_0356|APLT|29|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.62|1.27|-0.13|-0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|75411000|50762000|0|-4268600|44044138|0|714712|0.3111|0|
2025-07-04 08:32:12|new_0222_0357|FLMN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:13|new_0222_0358|THRY|46|202503|202503|19|201809|202306|11.18|32.89|0|0|0.6|0.64|4.84|2.82|-8.53|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|67738000|10993000|0|832534600|544417335|0|4822006|12.45|0|
2025-07-04 08:32:16|new_0222_0359|PRLD|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.46|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|210330238|99074000|0|-49609000|49459787|0|135501|0.8761|0|
2025-07-04 08:32:19|new_0222_0360|TARS|23|202503|202503|-173|202603|198200|0|0|0|0|12.15|6.68|3.98|4.93|0.17|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|210021857|407916000|0|1353038800|1688219100|0|26316220|40.2|0|
2025-07-04 08:32:21|new_0222_0361|VINC|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.05|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|48469556|4437000|0|-4149100|287887|0|4500|0.055|0|
2025-07-04 08:32:23|new_0222_0362|HYLN|16|202503|202403|-173|202603|198200|0|0|0|0|136.91|72.81|2.5|1.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273081855|121113000|0|122460600|243573592|0|4289201|1.39|0|
2025-07-04 08:32:25|new_0222_0363|FTCI|21|202503|202503|-173|202603|198200|0|0|0|0|2.65|1.08|138.56|3.82|0.46|0.65|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45673722|5909000|0|63604600|59330082|0|485159|4.54|0|
2025-07-04 08:32:28|new_0222_0364|OTLK|42|202503|202503|-173|202603|198200|0|0|0|0|16.29|5.67|30.48|39.89|-1.04|-1.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16976123|7556300|0|84904000|58245390|0|1368780|1.77|0|
2025-07-04 08:32:31|new_0222_0365|JANX|21|202503|202503|-173|202603|198200|0|0|0|0|122.38|101.87|2.28|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|440323944|1014146000|0|367594900|1381584475|0|20592300|23.35|0|
2025-07-04 08:32:33|new_0222_0366|PWSC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:34|new_0222_0367|OUST|21|202503|202503|-173|202603|198200|0|0|0|0|12.46|9.94|3|7.68|0.16|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|179167056|168190000|0|1121814100|1289860220|0|81433736|23.98|0|
2025-07-04 08:32:36|new_0222_0368|EAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:38|new_0222_0369|FORA|21|202503|202503|4|202309|202409|30.13|43.2|0|0|18.21|2.87|5.73|2.07|0.92|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32916761|35666400|0|33176500|64276738|0|14366|2.06|0|
2025-07-04 08:32:40|new_0222_0370|TIL|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.57|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|282460111|103653000|0|167727900|187125417|0|11488921|28.53|0|
2025-07-04 08:32:42|new_0222_0371|IDYA|29|202503|202503|-173|202603|198200|0|0|0|0|30.8|107.88|2.57|1.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|353632615|692508000|0|1215028000|1907172234|0|26735471|21.78|0|
2025-07-04 08:32:44|new_0222_0372|KRUS|27|202412|202412|19|201906|202403|620.4|710.79|0|0|4.77|2.94|5.91|3.55|0.25|0.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39266840|85171000|0|713438800|0|0|0||0|
2025-07-04 08:32:47|new_0222_0373|RVP|99|202503|202503|79|200306|202303|22.79|11.8|0|0|2.46|0.56|19.46|0.25|1.21|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26116210|35705700|0|-14763700|18935279|0|28783|0.6325|0|
2025-07-04 08:32:52|new_0222_0374|ATER|29|202503|202503|-173|202603|198200|0|0|0|0|0.64|0.12|5.47|0.53|0.76|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28626731|14337000|0|7817900|14172894|0|316991|1.62|0|
2025-07-04 08:32:55|new_0222_0375|HNST|21|202503|202503|-173|202603|198200|0|0|0|0|1.5|1.34|2.98|3.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52906667|72818000|0|472855600|546919065|0|13015989|4.95|0|
2025-07-04 08:32:57|new_0222_0376|IMGO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:58|new_0222_0377|MPLN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:32:59|new_0222_0378|FXLV|14|202306|202306|-173|202603|198200|0|0|0|0|2.41|0.15|7.77|6.54|-0.51|-1.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|27101000|34446000|0|104523300|8786264|0|181|0.0901|0|
2025-07-04 08:33:01|new_0222_0379|GLUE|21|202503|202503|1|202503|202506|66.83|65.88|0|0|3.78|2.25|1.71|1.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259321056|326074000|0|-32672300|291556452|0|2159594|4.74|0|
2025-07-04 08:33:03|new_0222_0380|GBOX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:04|new_0222_0381|EWCZ|21|202503|202503|11|202209|202506|75.29|28.29|0|0|3.43|1.21|6.15|3.43|4.39|5.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|45533056|58326000|0|597432500|250079301|0|4472081|5.77|0|
2025-07-04 08:33:07|new_0222_0382|OCX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:08|new_0222_0383|DAWN|21|202503|202503|-173|202603|198200|0|0|0|0|4.34|3.91|3.41|1.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|346674833|473020000|0|183809000|656772624|0|8521837|6.48|0|
2025-07-04 08:33:10|new_0222_0384|IPSC|21|202503|202503|-173|202603|198200|0|0|0|0|53.52|0.44|1.23|0.21|0.03|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|237582222|165121000|0|-113899600|51213797|0|641680|0.5945|0|
2025-07-04 08:33:12|new_0222_0385|NUVL|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.59|5.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|484480333|1073225000|0|4447435500|5516931864|0|34489106|76.88|0|
2025-07-04 08:33:14|new_0222_0386|AFIB|24|202412|202412|-173|202603|198200|0|0|0|0|26.19|0|1.82|0.19|-2.59|-2.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66337714|14019000|0|18648700|53842|0|32|0.0018|0|
2025-07-04 08:33:17|new_0222_0387|CTOS|30|202500|202500|22|201809|202403|137.11|58.2|0|0|0.98|0.66|1.57|1.43|-6.96|2.93|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10910900|5380000|0|3543013600|1160506630|0|2638962|5.14|0|
2025-07-04 08:33:20|new_0222_0388|FRG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:21|new_0222_0389|GLSI|24|202503|202503|-173|202603|198200|0|0|0|0|0|0|23.28|92.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13410714|2750000|0|118233200|119393030|0|339280|9.05|0|
2025-07-04 08:33:23|new_0222_0390|RNA|25|202503|202503|-173|202603|198200|0|0|0|0|155.71|408.35|3.45|2.71|-0.01|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|609463136|1379877000|0|2220055400|3599693440|0|41660221|29.87|0|
2025-07-04 08:33:25|new_0222_0391|DSP|22|202503|202503|18|202012|202506|74.03|107.68|0|0|2.46|0.79|4.98|5.88|0.58|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|185191250|173878000|0|261429300|221934856|0|3063359|13.52|0|
2025-07-04 08:33:27|new_0222_0392|NEXI|19|202406|202406|-173|202603|198200|0|0|0|0|0|0|1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39462824|2424100|0|-2424000|139|0|0|0.0001|0|
2025-07-04 08:33:30|new_0222_0393|OMGA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:31|new_0222_0394|FTHM|25|202503|202503|-173|202603|198200|0|0|0|0|0.68|0.06|4.58|0.65|0.04|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13358195|7976000|0|38591300|28139556|0|75995|1.02|0|
2025-07-04 08:33:34|new_0222_0395|JOAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:35|new_0222_0396|LVO|59|202500|202500|-173|202603|198200|0|0|0|0|2.87|0.74|331.91|81.41|-0.35|-0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6243814|4119000|0|108429800|85460764|0|598699|0.8846|0|
2025-07-04 08:33:38|new_0222_0397|COOK|21|202503|202503|1|202106|202109|66.31|64.45|0|0|1.03|0.36|1.68|0.89|1.19|1.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20406889|12034000|0|641264600|221113009|0|1065873|1.69|0|
2025-07-04 08:33:41|new_0222_0398|PPTA|60|202503|202503|1|202109|202112|15.72|14.83|0|0|0|0|3.66|13.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25499763|19141200|0|1331569200|1259418168|0|26415178|12.14|0|
2025-07-04 08:33:44|new_0222_0399|ADN|20|202503|202503|-173|202603|198200|0|0|0|0|27.39|7.02|1.76|1.3|-0.06|-0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35211389|329000|0|5864000|5847957|0|53819|2.19|0|
2025-07-04 08:33:47|new_0222_0400|DSGN|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.64|0.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|304745000|229674000|0|-4302300|225371739|0|355048|3.97|0|
2025-07-04 08:33:49|new_0222_0401|UAVS|74|202503|202503|11|201206|201503|45.14|3.14|0|0|21.34|0.21|2.57|3.53|-0.54|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4192200|3784700|0|11542500|14743460|0|4572047|1.15|0|
2025-07-04 08:33:54|new_0222_0402|IMRX|21|202503|202503|-173|202603|198200|0|0|0|0|311.2|292.38|1.84|2.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85702506|35865700|0|69932300|105797958|0|5191206|2.94|0|
2025-07-04 08:33:57|new_0222_0403|ASXC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:33:58|new_0222_0404|INNV|21|202503|202503|3|202109|202206|85.16|38.6|0|0|1.48|0.66|3.28|2.29|-0.09|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|147025263|101733000|0|536208500|545716332|0|134537|4.04|0|
2025-07-04 08:34:00|new_0222_0405|GTBP|154|202503|202503|37|200712|201703|7.07|0.03|0|0|16209794|103.47|2.44|3.25|0.01|-0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3304555|2365000|0|6895300|9080312|0|369876|3.58|0|
2025-07-04 08:34:08|new_0222_0406|CVRX|21|202503|202503|-173|202603|198200|0|0|0|0|9.29|2.73|3.06|2.28|0.28|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|98268222|102668000|0|104924700|158135640|0|2189515|6.07|0|
2025-07-04 08:34:10|new_0222_0407|AVTX|45|202503|202503|11|201509|201806|117.16|144.66|0|0|16.24|3.12|311.4|0.42|0.38|-2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28114676|125046000|0|-71449400|51864204|0|391324|4.79|0|
2025-07-04 08:34:13|new_0222_0408|GRPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:14|new_0222_0409|TVTX|60|202500|202500|4|201506|201606|13.47|15.07|0|0|7.11|4.48|17.61|40.61|3.12|11.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|286067213|322242000|0|1390139000|1332698874|0|23324215|15.01|0|
2025-07-04 08:34:19|new_0222_0410|ABSI|21|202503|202503|-173|202603|198200|0|0|0|0|93.59|67.98|1.61|1.8|0.18|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156662222|133983000|0|227684900|358389648|0|9298602|2.81|0|
2025-07-04 08:34:21|new_0222_0411|SNEX|121|202503|202503|118|199512|202506|70.74|14.94|0|0|0.42|0.03|1.79|2.2|3.01|7.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|289373371|1307300000|0|16651985100|4444515012|0|31321665|91.14|0|
2025-07-04 08:34:25|new_0222_0412|MCBS|41|202503|202503|32|201706|202506|9.56|10.93|0|0|4.1|5.04|1.75|1.67|0.65|0.99|0|0|2.61|3.17|0|0|0|0|0|0|0|0|0|0|198324276|287743000|0|851039200|713818680|0|865720|28.1|0|
2025-07-04 08:34:27|new_0222_0413|CSPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:28|new_0222_0414|NPCE|21|202503|202503|-173|202603|198200|0|0|0|0|3.88|3.82|12.02|14.28|2.35|2.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|74620333|66262000|0|346437900|352402912|0|5500988|10.76|0|
2025-07-04 08:34:30|new_0222_0415|KRT|25|202503|202503|17|202103|202506|17.95|18.78|0|0|1.12|1.32|3.97|3.68|1.13|0.31|0|0|3.14|5.86|0|0|0|0|0|0|0|0|0|0|24229905|56273000|0|563237200|564428205|0|2978008|28.17|0|
2025-07-04 08:34:32|new_0222_0416|AKYA|21|202503|202503|-173|202603|198200|0|0|0|0|5.17|0.79|5.47|9.38|0.84|-12.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|70135000|27544000|0|112783500|63791232|0|1056422|1.28|0|
2025-07-04 08:34:34|new_0222_0417|TALS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:35|new_0222_0418|TLMD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:36|new_0222_0419|TKNO|21|202503|202503|-173|202603|198200|0|0|0|0|6.06|7.03|4.94|3.66|0.18|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43859167|26273000|0|274761900|288025969|0|1451998|5.39|0|
2025-07-04 08:34:38|new_0222_0420|AVTE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:39|new_0222_0421|SNPO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:40|new_0222_0422|MXCT|20|202503|202503|-173|202603|198200|0|0|0|0|13.83|6.15|4.39|1.17|0.14|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114816824|138270000|0|97225500|235484846|0|2355346|2.215|0|
2025-07-04 08:34:43|new_0222_0423|CYT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:44|new_0222_0424|BMEA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|237.72|2.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|130837444|35864000|0|34771900|72890262|0|7338876|1.94|0|
2025-07-04 08:34:45|new_0222_0425|BDSX|23|202503|202503|-173|202603|198200|0|0|0|0|4.62|0.48|11.83|3.65|-0.22|3.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28275524|17603000|0|59442100|36654808|0|4402119|0.2503|0|
2025-07-04 08:34:47|new_0222_0426|ANGN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:48|new_0222_0427|IBEX|28|202503|202503|20|202006|202506|36|12.49|0|0|0.72|0.88|4.46|3.07|0.89|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43265458|12977000|0|388466000|380845952|0|4081609|28.48|0|
2025-07-04 08:34:50|new_0222_0428|COGT|33|202503|202503|-173|202603|198200|0|0|0|0|19.07|33.91|3.35|7.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|192871345|245661000|0|686825100|824321060|0|13562399|7.24|0|
2025-07-04 08:34:53|new_0222_0429|XPOF|21|202503|202503|-173|202603|198200|0|0|0|0|2.22|0.82|112.27|119.02|6.45|-1.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22806778|26583000|0|523385000|276832880|0|5002788|7.96|0|
2025-07-04 08:34:54|new_0222_0430|OMIC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:34:55|new_0222_0431|ABOS|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.93|0.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171293056|149148000|0|-44077500|67842208|0|309267|1.12|0|
2025-07-04 08:34:57|new_0222_0432|RXST|21|202503|202503|1|202106|202109|35.74|31.21|0|0|12.71|3.4|5.44|1.99|0.2|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|146455722|229341000|0|327385900|556062450|0|10239839|13.7|0|
2025-07-04 08:34:59|new_0222_0433|SFT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:00|new_0222_0434|RPID|21|202503|202503|-173|202603|198200|0|0|0|0|7.54|4.99|0.91|2.26|0.55|0.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|105059500|41670000|0|106481100|147676256|0|390209|3.38|0|
2025-07-04 08:35:03|new_0222_0435|DIBS|21|202503|202503|-173|202603|198200|0|0|0|0|2.6|1.13|1.88|1.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|133261944|101004000|0|-3943500|97060480|0|324920|2.72|0|
2025-07-04 08:35:05|new_0222_0436|WEBR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:06|new_0222_0437|ZVIA|20|202503|202503|-173|202603|198200|0|0|0|0|1.6|1.42|1.8|4.48|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39600667|27717000|0|182459900|226601921|0|2186081|3.43|0|
2025-07-04 08:35:08|new_0222_0438|NEX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:09|new_0222_0439|HQI|93|202503|202503|89|200303|202506|36.9|40.4|0|0|3.25|4.18|4.85|2.16|0.16|0.08|0|0|1.43|2.38|0|0|0|0|0|0|0|0|0|0|3255424|2087000|0|145103300|141172986|0|138948|10.06|0|
2025-07-04 08:35:13|new_0222_0440|HOWL|21|202503|202503|-173|202603|198200|0|0|0|0|6.92|5.22|1.21|0.98|0.32|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|133202167|92042000|0|-9365000|56034000|0|792486|1.25|0|
2025-07-04 08:35:15|new_0222_0441|TERN|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.57|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211895300|334264000|0|-3253700|330857904|0|3058394|3.79|0|
2025-07-04 08:35:17|new_0222_0442|KLDO|17|202112|202112|-173|202603|198200|0|0|0|0|48.86|0|3.28|0|0.79|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|70331000|38474000|0|-16775700|4262|0|0|0.0001|0|
2025-07-04 08:35:19|new_0222_0443|LSF|24|202503|202503|-173|202603|198200|0|0|0|0|3.33|1.4|3.28|4.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|23735010|6985900|0|58546900|64659800|0|232251|6.2|0|
2025-07-04 08:35:21|new_0222_0444|KLTR|21|202503|202503|-173|202603|198200|0|0|0|0|2.41|1.67|7.95|13.49|0.69|1.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|79548556|62918000|0|277506600|310036470|0|638500|2.01|0|
2025-07-04 08:35:23|new_0222_0445|PECO|41|202503|202503|16|202106|202506|163.52|62.4|0|0|7.3|7.2|1.81|1.93|1.1|0.99|0|0|2.89|3.43|0|0|0|0|0|0|0|0|0|0|23651500|14397000|0|7033187000|4460726990|0|29591763|35.57|0|
2025-07-04 08:35:25|new_0222_0446|RAIN|6|202503|202503|-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|145725|273100|0|26733700|21773255|0|74238|2.87|0|
2025-07-04 08:35:27|new_0222_0447|OTRK|93|202503|202503|1|201803|201806|17.13|19.99|0|0|6.33|0.52|6.09|0.95|0.28|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14921500|4087000|0|9867700|4428690|0|183922|1.05|0|
2025-07-04 08:35:30|new_0222_0448|KRON|23|202503|202503|-173|202603|198200|0|0|0|0|7.6|5.78|1.2|0.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|230968810|99734000|0|-46081100|53652896|0|961218|0.88|0|
2025-07-04 08:35:32|new_0222_0449|AVO|23|202503|202503|20|202006|202506|44.06|24.16|0|0|0.97|0.62|1.92|1.54|0.33|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49613000|36700000|0|996667900|853065440|0|5586418|12.08|0|
2025-07-04 08:35:34|new_0222_0450|RLYB|21|202503|202503|-173|202603|198200|0|0|0|0|26.07|17.75|1.21|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|125037833|54495000|0|-39097800|13840151|0|80046|0.3326|0|
2025-07-04 08:35:36|new_0222_0451|ORIC|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.31|3.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|227149273|203723000|0|541991200|745613465|0|16936667|10.49|0|
2025-07-04 08:35:38|new_0222_0452|CLNN|21|202503|202503|2|202203|202209|14.17|13.38|0|0|479.59|88.93|337.43|10.73|-4.44|-3.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|34140833|9832000|0|43210700|32590928|0|466315|3.76|0|
2025-07-04 08:35:41|new_0222_0453|VERA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.82|2.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|219081278|589834000|0|901095400|1440021436|0|51451194|22.58|0|
2025-07-04 08:35:43|new_0222_0454|TH|31|202503|202503|28|201806|202506|130.75|16.74|0|0|1.73|2.07|9.01|1.72|2.18|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|53274455|34468000|0|721810800|715425840|0|3168732|7.2|0|
2025-07-04 08:35:45|new_0222_0455|CNVY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:46|new_0222_0456|LABP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:48|new_0222_0457|XPRO|17|202503|202503|7|202309|202506|682.99|14.81|0|0|1.39|0.59|1.37|0.66|0.06|0.08|0|0|3.61|3.94|0|0|0|0|0|0|0|0|0|0|184921500|179312000|0|936422600|1000161360|0|9390808|8.62|0|
2025-07-04 08:35:50|new_0222_0458|AVIR|23|202503|202503|7|202103|202212|86.72|13.74|0|0|2.02|0.84|1.71|0.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|564636429|425436000|0|-136177300|296960865|0|1468820|3.47|0|
2025-07-04 08:35:52|new_0222_0459|ELYM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:53|new_0222_0460|GAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:54|new_0222_0461|NLTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:35:55|new_0222_0462|IBRX|21|202503|202503|-173|202603|198200|0|0|0|0|4658.62|65.7|0|0|-1.45|-0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|138776778|61591000|0|2887585900|2381421798|0|26975644|2.79|0|
2025-07-04 08:35:58|new_0222_0463|ARQT|26|202503|202503|-173|202603|198200|0|0|0|0|11.99|8.21|5.85|11.97|1.53|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|286197000|198088000|0|1617690400|1707244674|0|28671849|14.33|0|
2025-07-04 08:36:00|new_0222_0464|OB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:01|new_0222_0465|PRAX|23|202503|202503|-173|202603|198200|0|0|0|0|214.41|96.8|2.97|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|205607619|327991000|0|567430200|894229924|0|12876205|43.96|0|
2025-07-04 08:36:03|new_0222_0466|HOOK|29|202503|202503|-173|202603|198200|0|0|0|0|9.7|1.74|2.49|0.47|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|97758154|40276000|0|-24430200|15089000|0|172196|1.25|0|
2025-07-04 08:36:05|new_0222_0467|FSBC|21|202503|202503|17|202103|202506|10.33|12.3|0|0|4.45|4.51|1.9|1.47|0.39|0.18|0|0|2.78|2.85|0|0|0|0|0|0|0|0|0|0|479545056|553706000|0|119188400|598070768|0|1299964|28.04|0|
2025-07-04 08:36:07|new_0222_0468|NGM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:08|new_0222_0469|RXDX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:10|new_0222_0470|PSNL|29|202503|202503|-173|202603|198200|0|0|0|0|5.08|4.92|2.47|2.62|-0.03|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|171509346|185688000|0|361228600|544046888|0|5190300|6.16|0|
2025-07-04 08:36:12|new_0222_0471|PRTH|36|202503|202503|4|202009|202109|24.42|35.05|0|0|0.72|0.71|2.8|13.1|-0.7|-5.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14756900|47587000|0|1517153700|641678380|0|4618459|8.05|0|
2025-07-04 08:36:14|new_0222_0472|ALTG|27|202503|202503|7|202206|202403|88.85|76.18|0|0|0.26|0.11|2.46|3.53|6.45|19.22|0|0|2.17|3.83|0|0|0|0|0|0|0|0|0|0|5585392|11100000|0|1263119000|197818956|0|1224977|5.96|0|
2025-07-04 08:36:16|new_0222_0473|FDMT|23|202503|202503|-173|202603|198200|0|0|0|0|3409.28|9661.87|2.91|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|265731318|321437000|0|-143550500|185298400|0|1860128|4|0|
2025-07-04 08:36:18|new_0222_0474|STGW|19|202503|202503|15|202106|202503|279.72|296.5|0|0|0.45|0.25|2.47|3.59|3.65|4.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|134331625|137653000|0|2932377800|512523000|0|8342304|4.5|0|
2025-07-04 08:36:22|new_0222_0475|VIRX|19|202409|202409|-173|202603|198200|0|0|0|0|0|0|2.05|3.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|76095438|21132000|0|-3597000|608086|0|1528|0.0153|0|
2025-07-04 08:36:26|new_0222_0476|RIDE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:27|new_0222_0477|DNAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:28|new_0222_0478|CURI|21|202503|202503|-173|202603|198200|0|0|0|0|3.2|5.87|2.85|5.67|0|0|0|0|3.11|2.96|0|0|0|0|0|0|0|0|0|0|56561556|33445000|0|296089000|326778774|0|4316536|5.74|0|
2025-07-04 08:36:30|new_0222_0479|CURV|21|202503|202503|16|202106|202506|35.47|29|0|0|0.59|0.28|0|0|-2.63|-1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43874833|23693000|0|548043500|304478830|0|2234324|2.9|0|
2025-07-04 08:36:32|new_0222_0480|XGN|37|202503|202503|-173|202603|198200|0|0|0|0|2.2|2.28|3.7|24.1|-0.33|3.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44165515|11194000|0|164041600|126727000|0|1763903|7.06|0|
2025-07-04 08:36:34|new_0222_0481|ZY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:35|new_0222_0482|CSSE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:36|new_0222_0483|IMPL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:37|new_0222_0484|FHTX|23|202503|202503|-173|202603|198200|0|0|0|0|128.3|12.43|231.84|2243.24|0.12|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|225991095|220587000|0|50873600|271362731|0|565095|4.87|0|
2025-07-04 08:36:39|new_0222_0485|CGEM|22|202503|202503|4|202206|202306|6.67|9.02|0|0|0|0|1.8|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|403949600|303827000|0|158848200|464895288|0|3004823|7.92|0|
2025-07-04 08:36:41|new_0222_0486|PLM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:42|new_0222_0487|VOR|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.61|2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|143041300|60035000|0|-20285400|132342590|0|8666537|1.06|0|
2025-07-04 08:36:44|new_0222_0488|VMD|33|202503|202503|30|201712|202506|25.39|23.1|0|0|2.37|1.22|3.82|2.03|0.09|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16679400|10160000|0|269652900|273899934|0|1221598|6.93|0|
2025-07-04 08:36:47|new_0222_0489|KNTE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:48|new_0222_0490|FBRX|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.84|2.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39442450|45856000|0|47430800|93262689|0|1064520|14.17|0|
2025-07-04 08:36:50|new_0222_0491|MDVL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:51|new_0222_0492|GNLN|29|202503|202503|-173|202603|198200|0|0|0|0|94844.01|0.3|20.09|297.85|0.13|1.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16951454|8516000|0|6933305400|25677960|0|1956608|3.08|0|
2025-07-04 08:36:54|new_0222_0493|RPHM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:55|new_0222_0494|XL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:56|new_0222_0495|YELL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:57|new_0222_0496|ATCX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:36:58|new_0222_0497|MIRM|26|202503|202503|-173|202603|198200|0|0|0|0|10.08|7.1|6.27|10.85|1.62|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|196581480|277674000|0|2561562800|2526461808|0|20104705|51.09|0|
2025-07-04 08:37:00|new_0222_0498|BLFY|21|202503|202503|2|202212|202306|353.54|477.76|0|0|6.11|4.89|0.84|0.63|0.98|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|456540611|332840000|0|206204400|208129344|0|510236|9.44|0|
2025-07-04 08:37:02|new_0222_0499|ALTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:37:03|new_0222_0500|ATOS|61|202503|202503|-173|202603|198200|0|0|0|0|306.91|1165.35|3.61|1.63|0.17|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36395555|65116000|0|41578400|107211100|0|593491|0.83|0|
2025-07-04 08:37:06|new_0222_0501|CRMD|65|202503|202503|1|202503|202506|42|56|0|0|563.07|11.76|6.56|9.28|0.68|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28148856|77502900|0|758097500|921548071|0|27161255|13.61|0|
2025-07-04 08:37:09|new_0222_0502|SERA|21|202503|202503|-173|202603|198200|0|0|0|0|1544.53|628.28|1.99|0.81|-0.04|-0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|69518611|46197000|0|30271300|76457514|0|659690|2.03|0|
2025-07-04 08:37:11|new_0222_0503|GMTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:37:12|new_0222_0504|PRTG|96|202409|202409|60|200403|201903|10.58|0.22|0|0|17.61|31.32|3.68|6.33|0.2|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|10731916|1764000|0|6615600|9082608|0|917303|5.52|0|
2025-07-04 08:37:16|new_0222_0505|FNCH|18|202406|202406|-173|202603|198200|0|0|0|0|24.03|33.99|1.14|1.47|0.07|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|85194600|16035000|0|4840400|20875400|0|19930|13|0|
2025-07-04 08:37:18|new_0222_0506|IKNA|21|202503|202503|-173|202603|198200|0|0|0|0|14.09|7.22|1.25|0.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|181604167|114051000|0|-47937400|66113597|0|127964|1.37|0|
2025-07-04 08:37:20|new_0222_0507|OYST|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:37:21|new_0222_0508|DMS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:37:22|new_0222_0509|REPX|105|202503|202503|79|200509|202506|6309622.5|5.71|0|0|4.09|1.37|3.76|1.16|0.33|0.47|0|0|4.26|5.35|0|0|0|0|0|0|0|0|0|0|2535455|8857000|0|828939600|574043550|0|2558571|26.23|0|
2025-07-04 08:37:27|new_0222_0510|APG|23|202500|202500|11|202209|202506|147.25|111.95|0|0|1.09|1.99|2.34|4.78|0.99|0.92|0|0|0|0|0|0|0|0|0|0|0|0|0|0|589464416|460000000|0|16549872400|14255872367|0|173880975|34.33|0|
2025-07-04 08:37:29|new_0222_0511|BNL|35|202503|202503|19|202009|202506|28.54|26.82|0|0|8.11|7.39|1.21|1.05|0.81|0.67|0|0|5.88|7.09|0|0|0|0|0|0|0|0|0|0|35027125|9605000|0|5204966100|3093234280|0|30433024|16.36|0|
2025-07-04 08:37:31|new_0222_0512|OPCH|117|202503|202503|106|199812|202506|47.92|26.02|0|0|0.51|1.04|2.33|3.82|-0.7|0.82|0|0|0|0|0|0|0|0|0|0|0|0|0|0|68442576|171372000|0|6102252400|5318421360|0|50602326|32.48|0|
2025-07-04 08:37:37|new_0222_0513|ASO|24|202503|202503|19|202009|202506|7.62|8.69|0|0|0.6|0.57|2.23|1.61|0.49|0.25|0|0|0.63|1.02|0|0|0|0|0|0|0|0|0|0|399860524|285104000|0|3341081800|3143381850|0|79290619|47.25|0|
2025-07-04 08:37:39|new_0222_0514|DBRG|62|202503|202503|44|201406|202506|47.96|34.23|0|0|6.57|3.07|1.66|1.56|1.22|0.15|0|0|6.06|0.39|0|0|0|0|0|0|0|0|0|0|408226047|349912000|0|3068231400|1822358824|0|36392712|10.34|0|
2025-07-04 08:37:42|new_0222_0515|BIPC|24|202503|202503|18|202003|202409|341.2|4.75|0|0|1.94|1.41|18.76|38.44|-4.22|-14.47|0|0|3.63|4.02|0|0|0|0|0|0|0|0|0|0|406761905|274000000|0|20494442900|4947831837|0|30554941|41.57|0|
2025-07-04 08:37:44|new_0222_0516|FHI|109|202503|202503|106|199812|202506|15.47|12.28|0|0|3|2.07|7.37|3.21|0.63|0.32|0|0|2.82|2.91|0|0|0|0|0|0|0|0|0|0|271846046|541826000|0|3323212500|3505942464|0|36857373|44.32|0|
2025-07-04 08:37:48|new_0222_0517|MLKN|166|202503|202503|140|199003|202503|33.5|40.17|0|0|0.84|0.32|7.08|0.94|-2.91|1.04|0|0|1.64|4.45|0|0|0|0|0|0|0|0|0|0|124490054|193700000|0|2335083500|0|0|0||0|
2025-07-04 08:37:53|new_0222_0518|PIPR|89|202503|202503|86|200312|202506|31.6|23.83|0|0|1.53|3.24|1.34|3.69|0.37|0.01|0|0|1.58|1.02|0|0|0|0|0|0|0|0|0|0|128476632|126082000|0|4534150200|4503417720|0|35191763|272.67|0|
2025-07-04 08:37:57|new_0222_0519|CSTM|52|202503|202503|49|201303|202506|25.23|28.92|0|0|0.28|0.27|15.53|2.53|-10.7|2.61|0|0|0|0|0|0|0|0|0|0|0|0|0|0|376081916|118000000|0|3732946800|1887946780|0|21334191|13.21|0|
2025-07-04 08:38:00|new_0222_0520|ETWO|20|202412|202412|-173|202603|198200|0|0|0|0|2.64|1.07|8312.37|0.76|0.54|1.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128574095|197350000|0|1522081100|0|0|0||0|
2025-07-04 08:38:02|new_0222_0521|COUR|21|202503|202503|-173|202603|198200|0|0|0|0|4.35|1.93|3.39|2.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|705657222|748000000|0|636812000|1383954000|0|13882822|8.58|0|
2025-07-04 08:38:04|new_0222_0522|AHCO|29|202503|202503|26|201812|202506|64.43|15.37|0|0|0.84|0.37|5.39|0.75|1.01|1.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86159931|53650000|0|3091861600|1182082284|0|9691088|8.76|0|
2025-07-04 08:38:06|new_0222_0523|MSGE|13|202503|202503|9|202303|202506|23.36|14.59|0|0|1.9|1.98|121.33|199.14|-35.5|63.6|0|0|0|0|0|0|0|0|0|0|0|0|0|0|56547455|88953000|0|2413866200|1895169556|0|13514453|39.97|0|
2025-07-04 08:38:08|new_0222_0524|SVC|121|202503|202503|110|199512|202306|33.18|96.56|0|0|3.44|0.21|1.25|0.55|1.47|7.71|0|0|9.72|9.54|0|0|0|0|0|0|0|0|0|0|96030146|80147000|0|5980515300|398285613|0|2858299|2.39|0|
2025-07-04 08:38:12|new_0222_0525|AMWL|23|202503|202503|-173|202603|198200|0|0|0|0|5.34|0.43|1.42|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|549458429|222411000|0|-95339000|115071921|0|272950|7.29|0|
2025-07-04 08:38:14|new_0222_0526|VRE|125|202503|202503|101|199412|202003|37.47|15.96|0|0|4.86|5.63|1.39|1.3|1.32|1.54|0|0|5.51|2.08|0|0|0|0|0|0|0|0|0|0|58422727|7596000|0|3200214600|1389414191|0|7681403|14.89|0|
2025-07-04 08:38:19|new_0222_0527|GEVO|65|202503|202503|-173|202603|198200|0|0|0|0|110.39|7.1|1.9|0.66|0.33|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|112058613|65288000|0|418113900|316223160|0|4744702|1.32|0|
2025-07-04 08:38:22|new_0222_0528|CSR|111|202500|202500|103|199803|202312|49.04|24.95|0|0|3.97|3.7|1.73|1.61|2.12|1.46|0|0|6.05|4.98|0|0|0|0|0|0|0|0|0|0|31189033|11916000|0|2209077200|1022341150|0|6905872|61.09|0|
2025-07-04 08:38:27|new_0222_0529|PING|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:28|new_0222_0530|BRMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:29|new_0222_0531|PFC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:30|new_0222_0532|RADI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:32|new_0222_0533|MNRL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:33|new_0222_0534|NTST|25|202503|202503|14|202103|202409|266.11|235.57|0|0|11.65|8.38|1.2|1.05|0.51|0.7|0|0|3.85|5.01|0|0|0|0|0|0|0|0|0|0|43174636|14205000|0|2281729400|1370907542|0|15231595|16.78|0|
2025-07-04 08:38:35|new_0222_0535|PSN|29|202503|202503|25|201903|202506|42.5|28.77|0|0|1.15|1.15|2.71|2.97|0.37|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|296155808|269745000|0|8330122300|7284267189|0|97588057|68.19|0|
2025-07-04 08:38:37|new_0222_0536|DHC|105|202503|202503|92|199912|202212|23.35|0.37|0|0|4.62|0.58|1.05|0.46|0.72|1.44|0|0|7.64|1.07|0|0|0|0|0|0|0|0|0|0|110279881|302577000|0|3385619300|863738724|0|2967121|3.58|0|
2025-07-04 08:38:41|new_0222_0537|NTUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:42|new_0222_0538|EFC|69|202503|202503|59|201009|202506|12.15|9.22|0|0|95.04|4.06|0.88|0.96|3.71|8.99|0|0|11.98|12|0|0|0|0|0|0|0|0|0|0|127029602|203288000|0|15884782000|1227575700|0|11459922|13|0|
2025-07-04 08:38:45|new_0222_0539|SPNT|53|202503|202503|48|201306|202506|14.65|20.26|0|0|1.61|1.16|0.86|1.24|0.18|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1222327760|3350700000|0|-218044000|2422508040|0|12989615|20.88|0|
2025-07-04 08:38:47|new_0222_0540|BRSP|33|202503|202503|24|201712|202312|72.67|248|0|0|3.85|2.05|0.69|0.66|2.24|2.27|0|0|11.03|12.95|0|0|0|0|0|0|0|0|0|0|312050467|200911000|0|2824910500|685955550|0|2591382|5.25|0|
2025-07-04 08:38:50|new_0222_0541|IDEX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:38:51|new_0222_0542|VTOL|21|202503|202503|17|202103|202506|161.69|8.21|0|0|0.67|0.67|0.93|0.99|0.66|0.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|227009105|191127000|0|1431217600|920800000|0|6906326|32|0|
2025-07-04 08:38:53|new_0222_0543|PRDO|109|202503|202503|106|199812|202506|31.03|14.43|0|0|1.73|3.02|2.5|2.2|0.11|0.06|0|0|1.67|1.59|0|0|0|0|0|0|0|0|0|0|292078738|590582000|0|1546556700|2142381647|0|20972317|32.69|0|
2025-07-04 08:38:57|new_0222_0544|CLSK|66|202503|202503|1|202412|202503|74.55|65.36|0|0|60.24|4.92|34.3|1.49|0.17|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|81462251|933568000|0|2534270800|2820238008|0|283923651|10.04|0|
2025-07-04 08:39:00|new_0222_0545|ADV|23|202503|202503|4|202112|202212|24.37|9.45|0|0|0.46|0.12|1|0.7|1.43|2.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|145858263|121149000|0|1982229700|423477543|0|986754|1.31|0|
2025-07-04 08:39:03|new_0222_0546|FMTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:04|new_0222_0547|ECVT|35|202503|202503|29|201709|202412|60.36|16.3|0|0|2.1|1.37|1.49|1.38|1.33|1.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|87695879|127478000|0|1697719100|966082665|0|9534585|8.23|0|
2025-07-04 08:39:06|new_0222_0548|PTVE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:07|new_0222_0549|FULC|29|202503|202503|-173|202603|198200|0|0|0|0|54.52|206.31|2.48|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|178232500|226603000|0|161508200|388111167|0|4075831|7.19|0|
2025-07-04 08:39:09|new_0222_0550|SCU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:10|new_0222_0551|AEVA|21|202503|202503|-173|202603|198200|0|0|0|0|149.23|190.02|8.14|23.96|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|284578056|80996000|0|1568031300|1646830521|0|77228025|29.97|0|
2025-07-04 08:39:12|new_0222_0552|AMTB|33|202503|202503|25|201806|202409|28.38|33.62|0|0|2.8|2.11|1.04|0.82|1.43|0.96|0|0|1.46|2.04|0|0|0|0|0|0|0|0|0|0|1522791667|637118000|0|971602200|742141494|0|3357258|17.69|0|
2025-07-04 08:39:14|new_0222_0553|RGP|99|202412|202412|94|200103|202409|24.57|23.44|0|0|1.33|0.29|2.88|0.59|0.31|0.05|0|0|3.08|11.34|0|0|0|0|0|0|0|0|0|0|88639313|72495000|0|90867300|0|0|0||0|
2025-07-04 08:39:18|new_0222_0554|ITOS|25|202503|202503|7|202109|202306|26.19|45.79|0|0|2.72|3.86|1.61|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|508685455|520369000|0|-134186400|386161453|0|22199294|10.09|0|
2025-07-04 08:39:21|new_0222_0555|VIEW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:22|new_0222_0556|FBRT|35|202503|202503|17|202103|202506|10.79|16.03|0|0|2.32|1.67|0.83|0.72|2.67|2.65|0|0|10.01|13.03|0|0|0|0|0|0|0|0|0|0|392142406|215368000|0|4925659100|903291720|0|6249391|10.9|0|
2025-07-04 08:39:24|new_0222_0557|ETD|129|202503|202503|124|199406|202506|19.94|12.39|0|0|1.09|1.15|2.22|1.48|0.33|0.15|0|0|2.31|5.6|0|0|0|0|0|0|0|0|0|0|71581814|172933000|0|535965400|708225500|0|7129352|27.85|0|
2025-07-04 08:39:29|new_0222_0558|ROCC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:30|new_0222_0559|ANNX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.73|1.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|243593136|263696000|0|5104300|264411704|0|3435631|2.41|0|
2025-07-04 08:39:32|new_0222_0560|ALRS|44|202503|202503|41|201503|202506|18.49|18.02|0|0|1.9|2.11|1.38|1.08|0.51|0.5|0|0|14.26|3.79|0|0|0|0|0|0|0|0|0|0|565257268|650707000|0|165929100|535216270|0|1620486|21.1|0|
2025-07-04 08:39:36|new_0222_0561|OPRT|29|202503|202503|12|201909|202209|18.47|1.9|0|0|0.75|0.93|0.69|0.72|4.86|7.62|0|0|0|0|0|0|0|0|0|0|0|0|0|0|101279692|78542000|0|2974964700|265133484|0|2747312|7.07|0|
2025-07-04 08:39:38|new_0222_0562|AMK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:39|new_0222_0563|BFC|31|202503|202503|28|201806|202506|14.58|16.89|0|0|5.67|7.2|1.84|1.76|0.14|0.23|0|0|1.7|1.49|0|0|0|0|0|0|0|0|0|0|274078357|388062000|0|899859400|1106537635|0|9216894|110.95|0|
2025-07-04 08:39:42|new_0222_0564|FREE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:43|new_0222_0565|NESR|25|202500|202500|27|201809|202506|23.14|7.95|0|0|0.82|0.47|285.1|0.67|0.45|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|59099168|78695000|0|908786300|620513320|0|6066004|6.44|0|
2025-07-04 08:39:46|new_0222_0566|DYN|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.25|1.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|367096190|677492000|0|530784000|1207927294|0|25617477|10.63|0|
2025-07-04 08:39:48|new_0222_0567|ATHA|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.17|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|170270095|36670000|0|-25035400|12181229|0|302882|0.312|0|
2025-07-04 08:39:50|new_0222_0568|CARE|56|202503|202503|53|201203|202506|64.05|14.35|0|0|2.98|2.9|0.84|0.95|0.37|0.14|0|0|4.32|2.58|0|0|0|0|0|0|0|0|0|0|780024208|770616000|0|-316818000|381014900|0|1565194|16.45|0|
2025-07-04 08:39:53|new_0222_0569|ALTO|101|202503|202503|80|200212|202212|89.1|8.23|0|0|73.32|0.08|2.66|0.41|1.43|0.52|0|0|0|0|0|0|0|0|0|0|0|0|0|0|26965476|26778000|0|171135500|86442627|0|391971|1.13|0|
2025-07-04 08:39:57|new_0222_0570|GNUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:39:58|new_0222_0571|FRST|77|202503|202503|74|200612|202506|24.99|20.35|0|0|3.44|1.45|1.03|0.7|0.47|0.3|0|0|2.62|3.78|0|0|0|0|0|0|0|0|0|0|160692868|298682000|0|75562200|261566166|0|949987|10.58|0|
2025-07-04 08:40:01|new_0222_0572|AUD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:02|new_0222_0573|KDNY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:03|new_0222_0574|CVLG|121|202503|202503|118|199512|202506|23.82|17.11|0|0|0.42|0.57|1.42|1.42|0.86|0.53|0|0|0.84|1.05|0|0|0|0|0|0|0|0|0|0|10896302|11239000|0|853152300|640262749|0|3814212|24.11|0|
2025-07-04 08:40:08|new_0222_0575|BVH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:09|new_0222_0576|PASG|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.08|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|224203591|63357000|0|-41505700|20260346|0|113496|0.326|0|
2025-07-04 08:40:11|new_0222_0577|ME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:12|new_0222_0578|QMCO|162|202409|202409|87|199512|201709|90.97|55.64|0|0|0.64|0.15|2.07|0.34|-0.52|-0.81|0|0|0|0|0|0|0|0|0|0|0|0|0|0|149491290|16719000|0|156245500|47783219|0|26996005|9.97|0|
2025-07-04 08:40:17|new_0222_0579|AOUT|24|202503|202503|4|202103|202203|17.92|13.7|0|0|0.83|0.62|0.83|0.76|0.08|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25000550|23423000|0|112067000|134835768|0|1584749|10.62|0|
2025-07-04 08:40:19|new_0222_0580|BRBS|27|202503|202503|17|201906|202309|11.06|18.83|0|0|1.55|2.7|0.99|0.89|1.38|0.56|0|0|3.41|18.63|0|0|0|0|0|0|0|0|0|0|403548083|495867000|0|-6119000|315122302|0|749901|3.59|0|
2025-07-04 08:40:22|new_0222_0581|BOLT|22|202503|202503|-173|202603|198200|0|0|0|0|7.88|2.22|0.68|0.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|124629950|38838000|0|-28122000|10716030|0|207656|5.59|0|
2025-07-04 08:40:24|new_0222_0582|SQZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:25|new_0222_0583|SPFI|29|202503|202503|25|201903|202506|9.13|12.06|0|0|2.26|3.22|1.17|1.32|0.45|0.25|0|0|1.46|1.63|0|0|0|0|0|0|0|0|0|0|931705154|753627000|0|-55946500|587566364|0|1098908|36.19|0|
2025-07-04 08:40:27|new_0222_0584|LCTX|132|202503|202503|12|201609|201909|6.76|3.43|0|0|151.05|23.84|12.22|2.75|-1.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|16169895|47905000|0|167660500|207210507|0|2885979|0.9074|0|
2025-07-04 08:40:32|new_0222_0585|ESGC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:33|new_0222_0586|RRBI|29|202503|202503|25|201903|202506|11.77|10.88|0|0|3.83|3.53|1.31|1.18|0.09|0.21|0|0|0.55|0.73|0|0|0|0|0|0|0|0|0|0|790863192|263136000|0|129640800|392157722|0|695469|57.86|0|
2025-07-04 08:40:35|new_0222_0587|HFFG|31|202503|202503|25|201806|202409|63.85|50.05|0|0|0.6|0.14|4.57|0.72|0.64|0.72|0|0|0|0|0|0|0|0|0|0|0|0|0|0|12966664|16099000|0|327688300|169815394|0|364122|3.22|0|
2025-07-04 08:40:38|new_0222_0588|GTYH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:39|new_0222_0589|LOTZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:40|new_0222_0590|PSTL|29|202503|202503|25|201903|202506|135.53|53.29|0|0|5.8|4.2|1.59|1.48|0.35|1.25|0|0|4.22|6.47|0|0|0|0|0|0|0|0|0|0|4012704|639000|0|726565100|362730786|0|2792213|15.29|0|
2025-07-04 08:40:42|new_0222_0591|NKTX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.69|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|267467782|265507000|0|-141331200|124175800|0|779967|1.75|0|
2025-07-04 08:40:44|new_0222_0592|AKUS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:45|new_0222_0593|CRDF|57|202503|202503|-173|202603|198200|0|0|0|0|253.99|289.02|6.24|3|0.5|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49985424|79887000|0|132995900|206230290|0|3392128|3.1|0|
2025-07-04 08:40:49|new_0222_0594|CTXR|57|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.98|0.2|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15525370|26400|0|16164500|13403718|0|6481954|1.53|0|
2025-07-04 08:40:51|new_0222_0595|BBCP|24|202503|202503|13|202203|202506|20.55|29.23|0|0|1|0.86|1.23|1.28|1.4|1.59|0|0|0|0|0|0|0|0|0|0|0|0|0|0|14428923|37788000|0|714098700|335213261|0|674217|6.43|0|
2025-07-04 08:40:54|new_0222_0596|ONCR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:55|new_0222_0597|HBT|27|202503|202503|23|201909|202506|9.05|10.4|0|0|2.89|3.44|1.29|1.38|0.25|0.18|0|0|3.49|3.23|0|0|0|0|0|0|0|0|0|0|975020560|619260000|0|277219600|782877150|0|690249|24.75|0|
2025-07-04 08:40:57|new_0222_0598|FREQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:40:58|new_0222_0599|AFCG|17|202503|202503|14|202112|202506|11.28|4.53|0|0|4.74|2.75|1.09|0.5|0.44|0.55|0|0|16.45|23.21|0|0|0|0|0|0|0|0|0|0|87311056|3318300|0|215247800|101230080|0|952226|4.48|0|
2025-07-04 08:41:00|new_0222_0600|ASLE|21|202503|202503|17|202012|202503|103.98|71|0|0|1.62|0.98|1.45|0.68|0.13|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|61542667|4691000|0|408630300|278348994|0|2020404|5.94|0|
2025-07-04 08:41:02|new_0222_0601|TNXP|69|202503|202503|-173|202603|198200|0|0|0|0|3.85|9.83|1.12|1.45|0.11|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37812472|131716000|0|129556000|245331126|0|40145567|35.67|0|
2025-07-04 08:41:05|new_0222_0602|TCRR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:06|new_0222_0603|SNSE|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84277150|34331000|0|-23655400|10675588|0|92115|8.47|0|
2025-07-04 08:41:08|new_0222_0604|PSTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:09|new_0222_0605|ETNB|27|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.68|2.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|264946880|638780000|0|821965800|1432834923|0|22605150|9.815|0|
2025-07-04 08:41:11|new_0222_0606|BDTX|26|202503|202503|1|202503|202506|33.58|41.33|0|0|0|0|1.71|1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|173796500|152400000|0|-10812100|141124983|0|3099224|2.49|0|
2025-07-04 08:41:13|new_0222_0607|TIG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:14|new_0222_0608|SBTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:15|new_0222_0609|PBFS|28|202503|202503|24|201906|202506|48.8|14.6|0|0|3.8|3.49|1.12|0.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|480133923|270529000|0|34325400|304854360|0|285209|12.12|0|
2025-07-04 08:41:17|new_0222_0610|IBIO|71|202503|202503|-173|202603|198200|0|0|0|0|36.65|59.46|12.27|1.09|0.38|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|15641026|4959000|0|8221400|8202021|0|445245|0.8148|0|
2025-07-04 08:41:20|new_0222_0611|FOA|20|202503|202503|17|202103|202506|6.7|23.8|0|0|1.25|1.23|0.52|0.84|83.83|98.53|0|0|0|0|0|0|0|0|0|0|0|0|0|0|109526063|52016000|0|29071867800|236407219|0|2031307|22.07|0|
2025-07-04 08:41:22|new_0222_0612|CRD.A|165|202503|202503|140|199006|202506|18.01|18.12|0|0|0.59|0.39|2.58|3.35|0.81|1.54|0|0|3.48|2.68|0|0|0|0|0|0|0|0|0|0|46239014|57367000|0|710857100|522248902|0|667750|10.58|0|
2025-07-04 08:41:28|new_0222_0613|MEC|29|202503|202503|25|201903|202506|46.51|15.22|0|0|0.56|0.62|1.32|1.35|0.51|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4301808|183000|0|413674800|335607804|0|2054489|16.44|0|
2025-07-04 08:41:29|new_0222_0614|ONCT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:30|new_0222_0615|AOMR|21|202503|202503|16|202106|202506|10.3|6.28|0|0|7.04|3.84|0.91|0.86|4.86|7.81|0|0|5.99|13.97|0|0|0|0|0|0|0|0|0|0|41282000|38696000|0|2140975800|215261832|0|1372840|9.16|0|
2025-07-04 08:41:32|new_0222_0616|BCEL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:33|new_0222_0617|INZY|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.48|8.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|128331727|84776000|0|219110600|257236098|0|13950146|3.99|0|
2025-07-04 08:41:35|new_0222_0618|HOFV|24|202503|202503|1|202203|202206|7.38|5.17|0|0|8.27|0.26|1.12|0.1|1.48|4.35|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13172748|2978300|0|253834400|5291894|0|18986|0.79|0|
2025-07-04 08:41:37|new_0222_0619|MILE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:38|new_0222_0620|VEL|28|202503|202503|22|201912|202506|11.17|9.58|0|0|3.71|3|1.09|1.2|9.07|9.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|30324920|51676000|0|5888593100|657801573|0|3400147|18.59|0|
2025-07-04 08:41:40|new_0222_0621|TLIS|19|202406|202406|-173|202603|198200|0|0|0|0|16.72|7.48|0.25|0.05|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|148007941|59867000|0|-57257400|2605746|0|726|1.43|0|
2025-07-04 08:41:42|new_0222_0622|LSEA|21|202503|202503|16|202106|202506|12.6|43.5|0|0|0.31|0.26|0.58|0.62|0.84|1.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|114958611|36740000|0|1111604600|411716799|0|9548960|11.31|0|
2025-07-04 08:41:44|new_0222_0623|STON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:45|new_0222_0624|SGTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:47|new_0222_0625|HPK|21|202503|202503|16|202106|202506|100.5|11.47|0|0|17.04|1.25|1.87|0.78|0.55|0.63|0|0|0.69|1.59|0|0|0|0|0|0|0|0|0|0|65941300|51619000|0|2243245100|1272020066|0|3299107|10.09|0|
2025-07-04 08:41:49|new_0222_0626|SPRB|23|202503|202503|-173|202603|198200|0|0|0|0|3.7|0.62|0.94|0.19|0.05|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|84849095|25615000|0|-21309600|2960414|0|18231|0.0701|0|
2025-07-04 08:41:51|new_0222_0627|HMPT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:41:52|new_0222_0628|DTRUY|18|202503|202503|14|202112|202506|9.7|11.64|0|0|0.53|0.63|1.39|1.45|1.13|1.24|0|0|6.17|4.86|0|0|0|0|0|0|0|0|0|0|9578068188|12427313100|0|53513665500|35188736220|0|757923|22.71|0|
2025-07-04 08:41:54|new_0222_0629|DELHY|4|201706|202412|-173|202603|198200|0|0|0|0|2.38|0.55|5.54|2.79|1.82|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1927202694|3963219000|0|9110787700|7520276480|0|142703|2.56|0|
2025-07-04 08:41:56|new_0222_0630|HELFY|37|202503|202503|12|202103|202403|50.65|61.48|0|0|0.95|0.18|6.32|1.77|0.3|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|505676435|586298200|0|1202671700|1451824040|0|4524|2.235|0|
2025-07-04 08:41:58|new_0222_0631|HENOY|44|201912|202412|18|202012|202506|22.42|15.14|0|0|1.51|1.41|2.53|1.45|0.16|0.16|0|0|1.98|2.97|0|0|0|0|0|0|0|0|0|0|2899717882|3669049800|0|32873376900|32542475680|0|323516|19.4|0|
2025-07-04 08:42:01|new_0222_0632|IFNNY|102|202503|202503|99|200009|202506|61.82|66.2|0|0|2.26|3.28|2.58|2.91|0.31|0.32|0|0|1.38|0.86|0|0|0|0|0|0|0|0|0|0|2638450089|1825890700|0|55054388800|55328077296|0|13570202|42.58|0|
2025-07-04 08:42:06|new_0222_0633|RWEOY|65|202503|202503|62|200912|202506|17.72|7.17|0|0|0.68|1.21|1.39|0.85|1.23|0.43|0|0|4.79|2.97|0|0|0|0|0|0|0|0|0|0|10524376568|9243098200|0|24100757600|29871469120|0|1447455|40.4|0|
2025-07-04 08:42:09|new_0222_0634|SOAGY|65|202503|202503|19|202009|202506|77.43|123.91|0|0|7.08|4.7|14.1|5.89|1.3|1.63|0|0|0.34|0.32|0|0|0|0|0|0|0|0|0|0|206441506|949311600|0|22321344800|17273357640|0|237348|50.04|0|
2025-07-04 08:42:11|new_0222_0635|SMNEY|23|202503|202503|4|202406|202506|182.41|540.02|0|0|0.72|2.51|1.95|8.42|0.24|0.38|0|0|0.71|0.6|0|0|0|0|0|0|0|0|0|0|6709741900|10631727600|0|86062095700|92170766202|0|20874577|115.86|0|
2025-07-04 08:42:13|new_0222_0636|ZLNDY|47|202503|202503|39|201509|202506|174.1|28.45|0|0|1.81|0.7|5.87|2.78|0.19|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1744492298|2689157100|0|6347951900|8096347773|0|210403|15.618|0|
2025-07-04 08:42:16|new_0222_0637|SHEL|83|202503|202503|80|200506|202506|15.68|16.22|0|0|0.73|0.82|1.06|1.19|0.32|0.43|0|0|4.61|3.99|0|0|0|0|0|0|0|0|0|0|21013052645|35601000000|0|249233618000|207180903966|0|327472033|70.41|0|
2025-07-04 08:42:21|new_0222_0638|TTE|133|202503|202503|130|199212|202506|15.7|10.34|0|0|0.77|0.76|1.89|1.13|0.54|0.5|0|0|4.73|5.8|0|0|0|0|0|0|0|0|0|0|21638249022|29074000000|0|165691676900|135320251941|0|111921554|61.39|0|
2025-07-04 08:42:26|new_0222_0639|SONY|163|202500|202500|142|198912|202506|54.19|20.67|0|0|0.73|1.83|1.82|2.81|0.77|0.51|0|0|0.73|0.53|0|0|0|0|0|0|0|0|0|0|12005644553|23044861900|0|161042331200|154119597204|0|135203617|25.58|0|
2025-07-04 08:42:31|new_0222_0640|NWG|68|202503|202503|30|201712|202506|14.6|9.44|0|0|1.86|3.03|0.52|1.05|1.46|0.17|0|0|24.01|3.85|0|0|0|0|0|0|0|0|0|0|111211842593|128135506900|0|-63828924200|56658901557|0|73895945|14.01|0|
2025-07-04 08:42:37|new_0222_0641|LI|22|202503|202503|13|202203|202506|14407.7|25.58|0|0|5.61|1.51|4.99|2.92|0.14|0.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9074053410|15236992400|0|14894250900|28909001079|0|111523837|28.53|0|
2025-07-04 08:42:39|new_0222_0642|XPEV|23|202503|202503|-173|202603|198200|0|0|0|0|13.08|2.71|6.68|4.47|0.22|0.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4200427500|4475145700|0|16069653300|18896253155|0|147298384|19.85|0|
2025-07-04 08:42:41|new_0222_0643|DIDI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:42:42|new_0222_0644|BEKE|25|202503|202503|17|202103|202506|65.49|34.87|0|0|3.04|1.56|3.52|2.32|0.05|0|0|0|2.03|1.95|0|0|0|0|0|0|0|0|0|0|6931613741|6146871400|0|15885956000|21969055215|0|189016535|18.45|0|
2025-07-04 08:42:43|new_0222_0645|LU|21|202409|202409|15|202009|202406|20.05|195.24|0|0|1.66|0.63|0.96|0.2|0.47|0.56|0|0|14.25|10.53|0|0|0|0|0|0|0|0|0|0|4848804574|4038596200|0|5403062300|2444060724|0|9186707|2.82|0|
2025-07-04 08:42:45|new_0222_0646|BZ|21|202503|202503|12|202206|202506|125.39|31.62|0|0|14.22|7.76|5.32|3.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1766432906|2035459000|0|5980302700|8005042080|0|57471899|18.09|0|
2025-07-04 08:42:47|new_0222_0647|YMM|20|202503|202503|10|202212|202506|41.7|25.12|0|0|10.94|8.1|2.07|2.49|0|0|0|0|1.4|0.77|0|0|0|0|0|0|0|0|0|0|3325264953|2775301300|0|10404752000|13115513268|0|84037396|12.54|0|
2025-07-04 08:42:49|new_0222_0648|CSAN|61|202503|202503|15|202103|202412|15.68|5.6|0|0|1.01|0.31|2.19|1.75|1.83|7.69|0|0|3.84|6.03|0|0|0|0|0|0|0|0|0|0|1786618422|3102532100|0|14498250600|2402298404|0|8677409|5.17|0|
2025-07-04 08:42:52|new_0222_0649|TIMB|99|202503|202503|19|202009|202506|0.22|0.15|0|0|1.19|1.02|1.44|2.19|0.28|0.12|0|0|4.06|6.68|0|0|0|0|0|0|0|0|0|0|779257157|924662700|0|8886265400|9296888889|0|8410124|19.21|0|
2025-07-04 08:42:55|new_0222_0650|EVO|68|202503|202503|47|201012|202209|104.82|157.45|0|0|5.61|1.71|3.8|1.47|0.27|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|271783943|409891400|0|1106600600|1493217600|0|609284|4.2|0|
2025-07-04 08:42:59|new_0222_0651|OZON|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:42:59|new_0222_0652|OTLY|21|202503|202503|-173|202603|198200|0|0|0|0|5.75|0.54|7.48|3.17|0.95|3.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|272808176|74428000|0|741452800|382479840|0|1719167|12.78|0|
2025-07-04 08:43:02|new_0222_0653|ABCM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:03|new_0222_0654|RLX|22|202503|202503|16|202106|202506|49.34|31.41|0|0|11.28|7.5|12.85|1.18|0.01|0|0|0|0.52|0.46|0|0|0|0|0|0|0|0|0|0|1310383260|1123798400|0|1516626600|2631838176|0|9323277|2.16|0|
2025-07-04 08:43:05|new_0222_0655|TUYA|21|202503|202503|2|202412|202506|104.17|57.75|0|0|12.14|4.79|2.44|1.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|904664722|853773000|0|628314700|1481985240|0|6174635|2.44|0|
2025-07-04 08:43:06|new_0222_0656|ASAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:07|new_0222_0657|EXAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:08|new_0222_0658|MNSO|23|202503|202503|15|202109|202506|27.25|16.23|0|0|3.31|2.25|4.57|3.73|-0.03|0.6|0|0|1.81|3.37|0|0|0|0|0|0|0|0|0|0|893639895|998556500|0|5359363300|5465819034|0|24338190|17.86|0|
2025-07-04 08:43:10|new_0222_0659|ZH|21|202503|202503|-173|202603|198200|0|0|0|0|0.93|0.71|0.44|0.59|0.01|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|846781617|627163900|0|-280312800|332478185|0|1013980|3.77|0|
2025-07-04 08:43:12|new_0222_0660|OLK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:13|new_0222_0661|NVX|0|||-173|202603|198200|0|0|0|0|0|0|2.04|1.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46415250|42557600|0|190514100|168895124|0|94124|1.0605|0|
2025-07-04 08:43:15|new_0222_0662|TDCX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:16|new_0222_0663|VALN|51|202503|202503|4|202209|202309|51.9|86.18|0|0|4.7|2.16|8.54|2.47|0.6|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|112146236|165585700|0|498525200|454712160|0|326515|5.6|0|
2025-07-04 08:43:19|new_0222_0664|DDL|21|202503|202503|4|202406|202506|23.47|10.99|0|0|0.46|0.15|12.36|3.96|6.5|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|765445994|590663900|0|88763500|468222768|0|1537957|2.16|0|
2025-07-04 08:43:20|new_0222_0665|MYTE|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:22|new_0222_0666|TRMR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:23|new_0222_0667|PRTC|0||202412|19|202009|202506|234.77|8.21|0|0|230.3|464.43|1.58|0.99|0.04|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|304183429|367307000|0|62370200|412035610|0|53921|17.15|0|
2025-07-04 08:43:25|new_0222_0668|IMCR|22|202503|202503|-173|202603|198200|0|0|0|0|1946.61|4.91|8.41|4.25|0.51|1.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|456449260|837030000|0|1162477500|1606409046|0|16763608|32.01|0|
2025-07-04 08:43:27|new_0222_0669|CD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:28|new_0222_0670|CNTA|15|202503|202503|-173|202603|198200|0|0|0|0|0|0|9.99|4.91|0.27|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|408895765|284505000|0|1722134000|1896475320|0|15581560|14.2|0|
2025-07-04 08:43:29|new_0222_0671|MOLN|19|202503|202503|4|202203|202303|2.58|1.57|0|0|28.33|18.44|1.81|0.91|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|188290310|148590600|0|-16579500|132011068|0|8880|3.58|0|
2025-07-04 08:43:32|new_0222_0672|YALA|23|202503|202503|15|202109|202506|9.22|8.96|0|0|4.85|3.66|3.23|1.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|394667048|689341200|0|390400300|1086997710|0|6892646|6.9|0|
2025-07-04 08:43:34|new_0222_0673|RERE|21|202503|202503|1|202503|202506|33.89|35.9|0|0|0.7|0.3|1.22|1.29|0.04|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|301530133|328623300|0|373984600|663922922|0|2598424|2.99|0|
2025-07-04 08:43:35|new_0222_0674|YSG|22|202503|202503|-173|202603|198200|0|0|0|0|3.08|1.96|4.1|2.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|379715385|176205700|0|721155900|890837472|0|4714042|9.66|0|
2025-07-04 08:43:37|new_0222_0675|DDI|25|202503|202503|20|202006|202506|8.61|4.03|0|0|1.68|1.41|0.76|0.55|0.13|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|226803000|455736000|0|52769000|473234970|0|855167|9.55|0|
2025-07-04 08:43:39|new_0222_0676|SLN|19|202503|202503|-173|202603|198200|0|0|0|0|22.42|10.2|27.88|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52165498|136534000|0|137401700|273935740|0|840118|5.8|0|
2025-07-04 08:43:42|new_0222_0677|HEPS|21|202503|202503|3|202309|202406|22.43|21.51|0|0|0.43|0.56|5.16|10.7|0.05|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259024200|192055600|0|790181800|942135087|0|940783|2.89|0|
2025-07-04 08:43:44|new_0222_0678|CMPS|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.24|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|198420762|260110000|0|32404000|259975240|0|8530436|2.8|0|
2025-07-04 08:43:45|new_0222_0679|PHAR|65|202503|202503|9|202012|202303|41.03|71.94|0|0|3.51|2.83|3.51|3.58|1.33|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|86685062|107273000|0|748822400|766399400|0|32265|11.2058|0|
2025-07-04 08:43:48|new_0222_0680|CIAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:49|new_0222_0681|MF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:50|new_0222_0682|WDH|21|202503|202503|11|202209|202506|11.91|9.11|0|0|1.89|1.32|1.11|0.75|0.03|0.04|0|0|1.5|1.48|0|0|0|0|0|0|0|0|0|0|426482344|266544700|0|246104900|502710875|0|302855|1.39|0|
2025-07-04 08:43:52|new_0222_0683|LIAN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:53|new_0222_0684|ARBK|14|202412|202412|-173|202603|198200|0|0|0|0|1.38|0.23|143.65|8.58|29.89|-1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21407565|8632000|0|44897200|13368181|0|76870|0.187|0|
2025-07-04 08:43:55|new_0222_0685|RNLX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:56|new_0222_0686|RAAS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:43:57|new_0222_0687|GOTU|29|202503|202503|18|201906|202312|441.17|36.96|0|0|8.95|1.36|75.9|3.49|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|419547254|335244400|0|593478700|928723125|0|5236474|3.75|0|
2025-07-04 08:43:59|new_0222_0688|VACC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:00|new_0222_0689|NBTX|0||202412|-173|202603|198200|0|0|0|0|6276.7|3.29|28.14|68.34|-0.91|-0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|49921588|51754800|0|205865400|209054727|0|43614|4.41|0|
2025-07-04 08:44:02|new_0222_0690|EM|20|202412|202412|4|202312|202412|41.12|76.17|0|0|1.03|1.1|0.79|0.79|0.04|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|414387318|399871800|0|-113338500|286533309|0|58862|1.13|0|
2025-07-04 08:44:04|new_0222_0691|AENZ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:05|new_0222_0692|ADAG|3|202012|202412|-173|202603|198200|0|0|0|0|63.01|7.4|1.43|1.82|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|124781891|85194500|0|24874400|91859009|0|108244|1.9499|0|
2025-07-04 08:44:07|new_0222_0693|OPT|0|||-173|202603|198200|0|0|0|0|0|0|6.09|3.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36801443|131916000|0|550113800|524820824|0|0|3.41|0|
2025-07-04 08:44:10|new_0222_0694|GRCL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:11|new_0222_0695|CNTB|3|202503||-173|202603|198200|0|0|0|0|0|0|0.89|0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|169378256|83995000|0|-30895300|52899906|0|87139|0.9557|0|
2025-07-04 08:44:13|new_0222_0696|ZME|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:14|new_0222_0697|VIAO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:15|new_0222_0698|MYNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:16|new_0222_0699|BTCM|45|202312|202412|2|202412|202506|2.1|2.05|0|0|0.75|0.73|13.25|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|90707580|1810000|0|39187300|32227080|0|121941|2.02|0|
2025-07-04 08:44:18|new_0222_0700|GET|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:20|new_0222_0701|HYW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:20|new_0222_0702|AMAM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:22|new_0222_0703|ZEPP|34|202503|202503|18|201712|202206|25.15|9.73|0|0|0.68|0.22|2.28|0.15|0.37|0.79|0|0|0|0|0|0|0|0|0|0|0|0|0|0|183148103|77431000|0|141679200|35058164|0|70557|2.44|0|
2025-07-04 08:44:24|new_0222_0704|SOS|14|201912|202412|4|202312|202412|3.16|1.69|0|0|1.37|0.08|25|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|117224727|237684000|0|-226043400|17875561|0|132243|5.89|0|
2025-07-04 08:44:26|new_0222_0705|MDXH|15|202503|202503|-173|202603|198200|0|0|0|0|1.23|1.01|5.47|18.25|2.39|12.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|28205347|65672000|0|118752100|109389033|0|183909|2.21|0|
2025-07-04 08:44:29|new_0222_0706|LXEH|5|202012|202412|2|202106|202112|12.56|12.86|0|0|4.02|0.44|1.43|0.1|0.44|0.57|0|0|0|0|0|0|0|0|0|0|0|0|0|0|25458600|30235700|0|-16831100|1985723|0|353548|1.702|0|
2025-07-04 08:44:31|new_0222_0707|KUKE|13|202406|202406|6|202306|202412|27.7|2.32|0|0|2.11|0.34|2.19|2.98|0.19|0.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9444455|251900|0|26084800|21190640|0|23473|2.96|0|
2025-07-04 08:44:33|new_0222_0708|LBPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:34|new_0222_0709|BNOX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:36|new_0222_0710|OG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:37|new_0222_0711|ORPH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:38|new_0222_0712|EVAX|22|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.62|23.33|1.5|-0.02|-4.94|0|0|0|0|0|0|0|0|0|0|0|0|0|0|13608600|17843000|0|-2367300|15475670|0|306137|2.45|0|
2025-07-04 08:44:40|new_0222_0713|YQ|22|202503|202503|-173|202603|198200|0|0|0|0|1.91|0.7|5.84|0.38|0.04|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|138878615|45879600|0|-26759900|17114976|0|123500|2.16|0|
2025-07-04 08:44:42|new_0222_0714|MITC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:43|new_0222_0715|IH|23|202503|202503|11|202209|202506|7.93|9.03|0|0|2.78|1.03|17.89|0.95|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|129069405|154060400|0|-31439000|122621408|0|19108|2.38|0|
2025-07-04 08:44:45|new_0222_0716|BPTS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:44:46|new_0222_0717|WKEY|0||202412|16|201906|202306|2.48|0.17|0|0|2.2|5.26|12.35|2.85|0.96|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|19066211|90600000|0|50398600|71446557|0|1679291|6.37|0|
2025-07-04 08:44:49|new_0222_0718|PPBT|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.81|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21010677|7087000|0|-894900|6144089|0|70372|2.3201|0|
2025-07-04 08:44:51|new_0222_0719|BQ|14|202209|202409|-173|202603|198200|0|0|0|0|0.03|0.01|6.99|0.08|0.27|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37582443|6594700|0|9070900|2185860|0|159725|2.04|0|
2025-07-04 08:44:53|new_0222_0720|CMMB|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35860529|10563000|0|12072400|22635360|0|223415|1.2|0|
2025-07-04 08:44:55|new_0222_0721|AHG|14|201909|202409|-173|202603|198200|0|0|0|0|12.9|30.12|3.35|2.61|0.38|0.02|0|0|13.69|18.43|0|0|0|0|0|0|0|0|0|0|49986065|91367300|0|436539200|523173781|0|24604|1.3118|0|
2025-07-04 08:44:58|new_0222_0722|AHI|0|||-173|202603|198200|0|0|0|0|0|0|12.13|12.69|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1900782|314100|0|16376100|14427900|0|0|1.5|0|
2025-07-04 08:44:59|new_0222_0723|WAVE|28|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.69|4.21|0.13|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9500679|8581000|0|25474000|33064022|0|101880|5.66|0|
2025-07-04 08:45:02|new_0222_0724|MRM|0||202412|10|202212|202506|28.89|6.97|0|0|0.74|0.15|13.31|1.89|-1.31|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|3522655|2136800|0|22104100|10667700|0|794393|1.35|0|
2025-07-04 08:45:04|new_0222_0725|FHS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:05|new_0222_0726|QNRX|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.43|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9785541|11552700|0|-6270700|5282036|0|3168194|8.98|0|
2025-07-04 08:45:07|new_0222_0727|ANPC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:08|new_0222_0728|COIN|21|202503|202503|17|202103|202506|138.52|64.57|0|0|10.03|13.4|7.8|8.39|0.52|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6096633389|10148027000|0|89621267400|95489033793|0|5877012400|375.07|0|
2025-07-04 08:45:10|new_0222_0729|PATH|21|202503|202503|-173|202603|198200|0|0|0|0|14.24|5.08|6.81|4.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703836500|1555033000|0|5555634000|7108418313|0|161222083|13.29|0|
2025-07-04 08:45:12|new_0222_0730|HOOD|21|202503|202503|5|202403|202506|57.22|53.2|0|0|9.85|23.16|2.79|9.1|-1.95|1.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8066060722|11253000000|0|70216282700|72543979348|0|3004316036|82.01|0|
2025-07-04 08:45:14|new_0222_0731|DNA|19|202503|202503|-173|202603|198200|0|0|0|0|566.93|2.05|109.31|0.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1045567750|516922000|0|20986200|502676458|0|11478723|9.19|0|
2025-07-04 08:45:16|new_0222_0732|RBLX|22|202503|202503|-173|202603|198200|0|0|0|0|15.28|17.94|140.31|228.75|5.52|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2179552350|2744529000|0|69318730000|71014645000|0|915748920|104.78|0|
2025-07-04 08:45:17|new_0222_0733|CGEN|101|202503|202503|1|202409|202412|55.17|50|0|0|69.54|5.56|4.4|2.91|0.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|52359432|103745000|0|55227100|152220040|0|428963|1.7|0|
2025-07-04 08:45:21|new_0222_0734|DCYHY|0||202412|22|201912|202506|57.95|13.43|0|0|1.31|1.44|1.78|1.78|0.19|0.26|0|0|1.21|1.85|0|0|0|0|0|0|0|0|0|0|1025196294|1030459400|0|5951091100|6031825905|0|0|27.15|0|
2025-07-04 08:45:24|new_0222_0735|TOST|19|202503|202503|1|202503|202506|168.39|192.57|0|0|5.2|5.3|11.94|15.45|-0.37|-0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1093809882|1489000000|0|24353260600|25763694987|0|305550400|44.67|0|
2025-07-04 08:45:26|new_0222_0736|KAKZF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:27|new_0222_0737|FTCH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:28|new_0222_0738|CND|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:29|new_0222_0739|MKFG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:30|new_0222_0740|BLDE|17|202503|202503|-173|202603|198200|0|0|0|0|2.31|1.2|1.35|1.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|200074313|120006000|0|190290300|310128888|0|2933508|3.83|0|
2025-07-04 08:45:32|new_0222_0741|VLD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:34|new_0222_0742|MGA|165|202500|202500|132|199206|202506|13.55|10.41|0|0|0.49|0.28|1.45|1|0.29|0.47|0|0|2.55|4.61|0|0|0|0|0|0|0|0|0|0|1179988959|1059000000|0|16603831500|11725831510|0|68682346|41.62|0|
2025-07-04 08:45:41|new_0222_0743|ESLT|117|202503|202503|114|199612|202506|20.94|55.12|0|0|1.1|2.72|2.64|6.09|0.41|0.27|0|0|1.95|0.48|0|0|0|0|0|0|0|0|0|0|186736136|455137000|0|20534854000|20086177200|0|84496770|449.5|0|
2025-07-04 08:45:45|new_0222_0744|ACHR|19|202503|202503|-173|202603|198200|0|0|0|0|0|0|7.28|5.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|561656250|1030400000|0|4781846200|5889498495|0|461501061|10.73|0|
2025-07-04 08:45:47|new_0222_0745|ONVO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:48|new_0222_0746|SLGC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:49|new_0222_0747|QSI|20|202503|202503|-173|202603|198200|0|0|0|0|127.08|87.28|1.27|1.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|313702118|232601000|0|112375400|344976428|0|19492213|1.88|0|
2025-07-04 08:45:51|new_0222_0748|RPTX|25|202503|202503|-173|202603|198200|0|0|0|0|142.81|0.88|2.24|0.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|260813909|124228000|0|-63322200|60905788|0|178155|1.42|0|
2025-07-04 08:45:53|new_0222_0749|DYNS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 08:45:54|new_0222_0750|EVGN|52|202503|202503|-173|202603|198200|0|0|0|0|33.11|1.27|1.98|4.48|-0.4|-2.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|62857327|9849000|0|25903100|8540416|0|4725545|1.28|0|
2025-07-04 08:45:58|new_0222_0751|GENI|22|202503|202503|-173|202603|198200|0|0|0|0|7.2|4.43|2.6|3.36|-0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|121153944|209823000|0|2177903100|2387711088|0|42281142|10.08|0|
2025-07-04 08:46:00|new_0222_0752|KIND|17|202503|202503|-173|202603|198200|0|0|0|0|5.32|2.45|1.84|1.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|497091625|417885000|0|190430700|608792079|0|3086691|1.59|0|
2025-07-04 08:46:01|new_0222_0753|MNDY|21|202503|202503|5|202403|202506|422.38|320.9|0|0|20.03|15.08|12.46|14.02|-0.94|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|965725167|1588335000|0|13853192000|15441527016|0|178937605|300.33|0|
2025-07-04 08:46:03|new_0222_0754|JOBY|19|202503|202503|-173|202603|198200|0|0|0|0|33196.12|55935.74|4.84|8.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|948993012|812524000|0|6179053200|6969464254|0|224134365|8.83|0|
2025-07-04 08:46:05|new_0222_0755|MYNA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:22:19|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-10 00:22:25|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-10 00:22:30|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-10 00:22:35|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-10 00:22:40|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-10 00:22:45|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-10 00:22:50|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-10 00:22:54|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-10 00:22:59|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-10 00:23:05|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-10 00:23:09|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-10 00:23:10|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-10 00:23:14|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-10 00:23:14|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-10 00:23:19|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-10 00:23:19|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-10 00:23:24|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-10 00:23:25|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-10 00:23:30|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-10 00:23:30|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-10 00:23:34|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-10 00:23:35|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-10 00:23:39|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-10 00:23:40|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-10 00:23:46|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-10 00:23:43|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-10 00:23:48|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|0|0|2.65|4.67|5.39|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-10 00:23:47|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-10 00:23:52|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-10 00:23:52|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.16|0|0|1.7|2.26|58.42|46.39|3.74|6.57|0|0|1.48|2.45|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416533040000|368998896640|0|1340946582|370.88|0|
2025-07-10 00:23:57|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-10 00:23:58|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-10 00:24:02|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-10 00:24:04|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-10 00:24:06|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-10 00:24:08|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-10 00:24:11|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-10 00:24:14|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-10 00:24:17|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-10 00:24:16|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-10 00:24:21|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-10 00:24:20|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-10 00:24:26|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-10 00:24:26|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-10 00:24:31|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-10 00:24:31|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-10 00:24:32|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-10 00:24:36|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-10 00:24:37|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.16|0|0|1.7|2.26|58.42|46.39|3.74|6.57|0|0|1.48|2.45|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416533040000|368998896640|0|1340946582|370.88|0|
2025-07-10 00:24:42|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.28|0|0|6.07|5|6.87|5.97|0.35|0.64|0|0|2.76|2.34|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|285253276500|274408200000|0|1433817786|69.295|0|
2025-07-10 00:24:43|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-10 00:24:47|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|7.55|17.74|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|681476513600|676183113026|0|1942542069|345.26|0|
2025-07-10 00:24:48|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-10 00:24:50|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.38|0|0|0.77|1.14|5.06|9.22|0.61|0.55|0|0|1.37|0.91|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|818562803000|773204520000|0|1598345179|96.82|0|
2025-07-10 00:24:53|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-10 00:24:56|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-10 00:24:59|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-10 00:24:59|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|0|0|7.7|4.43|9.24|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-10 00:25:03|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-10 00:25:05|usa_0034|CVS|165|202503|202503|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-10 00:25:06|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-10 00:25:11|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-10 00:25:12|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-10 00:25:17|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-10 00:25:16|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-10 00:25:21|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-10 00:25:21|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-10 00:25:27|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.28|0|0|6.07|5|6.87|5.97|0.35|0.64|0|0|2.76|2.34|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|285253276500|274408200000|0|1433817786|69.295|0|
2025-07-10 00:25:27|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-10 00:25:32|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|7.55|17.74|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|681476513600|676183113026|0|1942542069|345.26|0|
2025-07-10 00:25:33|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.59|0|0|4.93|3.42|4.94|2.37|0.38|0.59|0|0|1.51|3.16|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|133219427100|114104998746|0|745583038|89.01|0|
2025-07-10 00:25:35|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.38|0|0|0.77|1.14|5.06|9.22|0.61|0.55|0|0|1.37|0.91|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|818562803000|773204520000|0|1598345179|96.82|0|
2025-07-10 00:25:41|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-10 00:25:38|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-10 00:25:44|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:25:45|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-10 00:25:44|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|0|0|7.7|4.43|9.24|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-10 00:25:47|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-10 00:25:50|usa_0034|CVS|165|202503|202503|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-10 00:25:53|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-10 00:25:55|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-10 00:25:58|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-10 00:26:00|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-10 00:26:04|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-10 00:26:05|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-10 00:26:11|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-10 00:26:11|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-10 00:26:14|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-10 00:26:20|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:26:17|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.59|0|0|4.93|3.42|4.94|2.37|0.38|0.59|0|0|1.51|3.16|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|133219427100|114104998746|0|745583038|89.01|0|
2025-07-10 00:26:21|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-10 00:26:22|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-10 00:26:27|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:26:24|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-10 00:26:28|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-10 00:26:30|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.16|0|0|2.58|4.23|1.58|1.96|3.91|2.89|0|0|1.31|1.72|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|396060162200|214241785898|0|1533755751|696.43|0|
2025-07-10 00:26:30|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-10 00:26:34|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-10 00:26:35|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-10 00:26:40|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-10 00:26:40|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-10 00:26:46|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-10 00:26:46|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-10 00:26:51|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-10 00:26:52|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.69|0|0|1.02|1.53|9.37|302.67|0.08|-2.62|0|0|1.14|2.04|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|157023100400|126417931989|0|619594917|225.57|0|
2025-07-10 00:26:53|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-10 00:26:59|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:26:56|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-10 00:27:00|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-10 00:27:02|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-10 00:27:03|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-10 00:27:06|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-10 00:27:08|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.16|0|0|2.58|4.23|1.58|1.96|3.91|2.89|0|0|1.31|1.72|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|396060162200|214241785898|0|1533755751|696.43|0|
2025-07-10 00:27:11|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-10 00:27:12|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-10 00:27:16|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:27:17|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-10 00:27:18|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-10 00:27:22|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-10 00:27:23|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-10 00:27:28|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-10 00:27:28|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.69|0|0|1.02|1.53|9.37|302.67|0.08|-2.62|0|0|1.14|2.04|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|157023100400|126417931989|0|619594917|225.57|0|
2025-07-10 00:27:33|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-10 00:27:33|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-10 00:27:39|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-10 00:27:38|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-10 00:27:43|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-10 00:27:45|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-10 00:27:43|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-10 00:27:50|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-10 00:27:54|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-10 00:27:54|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-10 00:27:59|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:28:00|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-10 00:27:59|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-10 00:28:05|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-10 00:28:06|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-10 00:28:10|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-10 00:28:10|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-10 00:28:14|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-10 00:28:14|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-10 00:28:18|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-10 00:28:19|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|9.9|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.82|4.46|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32273240800|24148816670|0|268502223|25.63|0|
2025-07-10 00:28:23|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-10 00:28:25|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-10 00:28:26|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-10 00:28:25|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-10 00:28:29|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-10 00:28:31|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-10 00:28:32|usa_0083|MS|161|202500|202500|126|199312|202506|17.19|16.62|0|0|2.22|3.8|1.76|2.34|3.6|3.07|0|0|1.9|2.61|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|477294568700|227459499828|0|759819610|141.56|0|
2025-07-10 00:28:35|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-10 00:28:38|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-10 00:28:40|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-10 00:28:43|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-10 00:28:46|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-10 00:28:49|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-10 00:28:50|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-10 00:28:54|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-10 00:28:54|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.26|0|0|0.94|0.45|5.6|3.11|1.2|1.04|0|0|1.86|4.37|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58935865500|46542335870|0|663536948|102.435|0|
2025-07-10 00:28:58|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|9.9|0|0|0.44|0.46|0.94|0.62|-0.8|-8.41|0|0|1.82|4.46|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|32273240800|24148816670|0|268502223|25.63|0|
2025-07-10 00:29:00|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-10 00:29:04|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-10 00:29:06|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-10 00:29:05|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-10 00:29:09|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-10 00:29:11|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-07-10 00:29:12|usa_0083|MS|161|202500|202500|126|199312|202506|17.19|16.62|0|0|2.22|3.8|1.76|2.34|3.6|3.07|0|0|1.9|2.61|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|477294568700|227459499828|0|759819610|141.56|0|
2025-07-10 00:29:15|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-10 00:29:19|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-10 00:29:20|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-10 00:29:23|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-10 00:29:26|usa_0095|PNC|165|202503|202503|142|198912|202506|13.67|13.17|0|0|2.87|3.53|1.53|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-10 00:29:28|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-10 00:29:30|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-10 00:29:33|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.26|0|0|0.94|0.45|5.6|3.11|1.2|1.04|0|0|1.86|4.37|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58935865500|46542335870|0|663536948|102.435|0|
2025-07-10 00:29:34|usa_0097|TJX|157|202503|202503|142|198912|202506|32.1|29.53|0|0|1.09|2.51|7.97|16.47|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|138354010100|140119720900|0|685288546|125.5|0|
2025-07-10 00:29:38|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-10 00:29:39|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-10 00:29:43|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-10 00:29:43|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-10 00:29:48|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-07-10 00:29:49|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-10 00:29:52|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-10 00:29:53|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-10 00:29:59|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:30:00|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-10 00:29:58|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-10 00:30:03|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:30:04|usa_0095|PNC|165|202503|202503|142|198912|202506|13.67|13.17|0|0|2.87|3.53|1.53|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-10 00:30:04|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-10 00:30:09|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-10 00:30:10|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.4|0|0|8.74|6.81|9.6|4.27|0.21|0.14|0|0|0.41|0.75|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|252636400000|259550940000|0|2502961645|270.93|0|
2025-07-10 00:30:13|usa_0097|TJX|157|202503|202503|142|198912|202506|32.1|29.53|0|0|1.09|2.51|7.97|16.47|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|138354010100|140119720900|0|685288546|125.5|0|
2025-07-10 00:30:13|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-10 00:30:18|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-10 00:30:19|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-10 00:30:25|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:30:23|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-10 00:30:26|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-10 00:30:28|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-10 00:30:31|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-10 00:30:32|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-10 00:30:38|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:30:35|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-10 00:30:39|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-10 00:30:42|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:30:40|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|101030778288|0|521298811|91.83|0|
2025-07-10 00:30:43|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-10 00:30:46|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.14|0|0|0.23|0.34|4.01|5.21|0.58|2.01|0|0|1.64|1.82|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56125005500|46434377310|0|579285531|70.26|0|
2025-07-10 00:30:49|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.4|0|0|8.74|6.81|9.6|4.27|0.21|0.14|0|0|0.41|0.75|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|252636400000|259550940000|0|2502961645|270.93|0|
2025-07-10 00:30:52|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-10 00:30:53|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-10 00:30:57|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-10 00:30:58|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-10 00:31:04|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:31:02|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-10 00:31:05|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-10 00:31:08|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-10 00:31:09|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-10 00:31:13|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-10 00:31:13|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-10 00:31:16|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-10 00:31:18|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|169080491800|101030778288|0|521298811|91.83|0|
2025-07-10 00:31:21|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-10 00:31:24|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.14|0|0|0.23|0.34|4.01|5.21|0.58|2.01|0|0|1.64|1.82|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56125005500|46434377310|0|579285531|70.26|0|
2025-07-10 00:31:25|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43657265700|31544265712|0|471635638|48.31|0|
2025-07-10 00:31:30|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-10 00:31:31|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-10 00:31:35|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-10 00:31:36|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-10 00:31:41|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:31:39|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-10 00:31:42|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-10 00:31:44|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-10 00:31:46|usa_0132|TRV|165|202503|202503|142|198912|202506|41.49|14.42|0|0|1.02|1.31|1.27|2.15|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22024783200|60624564000|0|321772828|267.54|0|
2025-07-10 00:31:49|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-10 00:31:52|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-10 00:31:52|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-10 00:31:58|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-10 00:31:58|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|12.63|0|0|0.28|0.15|12.54|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-10 00:32:03|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:32:01|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.75|1.02|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3136722222|3711000000|0|43657265700|31544265712|0|471635638|48.31|0|
2025-07-10 00:32:04|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-10 00:32:07|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-10 00:32:09|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|0|0|1.99|4.4|2.4|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-10 00:32:11|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-10 00:32:16|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:32:14|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-10 00:32:17|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-10 00:32:19|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-10 00:32:21|usa_0132|TRV|165|202503|202503|142|198912|202506|41.49|14.42|0|0|1.02|1.31|1.27|2.15|0.25|0.28|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|37619272781|90674000000|0|-22024783200|60624564000|0|321772828|267.54|0|
2025-07-10 00:32:26|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-10 00:32:25|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.31|0.88|1.37|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-74605788700|30697827108|0|191302753|106.34|0|
2025-07-10 00:32:31|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|12.63|0|0|0.28|0.15|12.54|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-10 00:32:31|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-10 00:32:36|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:32:37|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-10 00:32:37|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-10 00:32:41|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|0|0|1.99|4.4|2.4|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-10 00:32:43|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-10 00:32:48|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.45|104.07|0|0|6.78|23.32|6.78|18.78|1.17|0.97|0|0|1.96|0.83|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1336202417800|1306953486770|0|6778605204|277.87|0|
2025-07-10 00:32:46|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-10 00:32:51|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-10 00:32:52|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-10 00:32:56|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-10 00:32:57|usa_0140|STT|165|202503|202503|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.31|0.88|1.37|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|62876860140|145186000000|0|-74605788700|30697827108|0|191302753|106.34|0|
2025-07-10 00:33:02|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-10 00:33:02|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-10 00:33:07|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-10 00:33:07|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-10 00:33:12|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-10 00:33:13|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-10 00:33:17|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.45|104.07|0|0|6.78|23.32|6.78|18.78|1.17|0.97|0|0|1.96|0.83|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1336202417800|1306953486770|0|6778605204|277.87|0|
2025-07-10 00:33:17|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|0|0|2.36|4.33|4.97|7.66|0.72|1.46|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126858006200|107720320440|0|452161462|218.64|0|
2025-07-10 00:33:20|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|0|0|1.41|1.74|3.8|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-10 00:33:23|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|56013410900|53370361043|0|320043960|201.31|0|
2025-07-10 00:33:25|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-10 00:33:27|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-10 00:33:31|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-10 00:33:32|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-10 00:33:38|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:33:36|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-10 00:33:39|usa_0156|DE|165|202503|202503|142|198912|202506|40.98|24.64|0|0|1.13|3.13|3.51|5.68|2.93|2.73|0|0|2.17|1.24|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|194936619500|137945783385|0|576743542|509.35|0|
2025-07-10 00:33:40|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-10 00:33:44|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-10 00:33:45|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|0|0|2.36|4.33|4.97|7.66|0.72|1.46|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1022815646|1604000000|0|126858006200|107720320440|0|452161462|218.64|0|
2025-07-10 00:33:50|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|56013410900|53370361043|0|320043960|201.31|0|
2025-07-10 00:33:49|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-10 00:33:54|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-10 00:33:55|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-10 00:34:00|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-10 00:34:00|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-10 00:34:05|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-10 00:34:04|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-10 00:34:06|usa_0156|DE|165|202503|202503|142|198912|202506|40.98|24.64|0|0|1.13|3.13|3.51|5.68|2.93|2.73|0|0|2.17|1.24|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|194936619500|137945783385|0|576743542|509.35|0|
2025-07-10 00:34:10|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-10 00:34:12|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-10 00:34:17|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-10 00:34:22|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-10 00:34:27|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-10 00:34:32|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-10 00:34:37|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-15 18:06:58|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-15 18:07:04|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-15 18:07:09|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-15 18:07:14|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-15 18:07:18|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-15 18:07:22|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-15 18:07:26|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-15 18:07:31|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-15 18:07:35|usa_0008|PG|165|202503|202503|140|199006|202506|25.34|25.25|0|0|2.92|4.67|5.86|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-15 18:07:39|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-15 18:07:43|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-15 18:07:47|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-15 18:07:48|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-15 18:07:52|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-15 18:07:52|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-15 18:07:57|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-15 18:07:57|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-15 18:08:01|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.04|16.99|0|0|3.77|4.15|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-15 18:08:02|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-15 18:08:05|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-15 18:08:07|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-15 18:08:10|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|0|0|2.65|3.25|2|1.6|2.3|1.04|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|112687847887|352312000000|0|117448093900|261325505156|0|1284070469|80.12|0|
2025-07-15 18:08:11|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-15 18:08:15|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-15 18:08:14|usa_0006|GE|165|202503|202503|142|198912|202506|14.61|37.23|0|0|1.43|7.06|2.57|14.26|3.14|1.02|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|63027362416|13405000000|0|280860247000|274477246974|0|1853660663|257.39|0|
2025-07-15 18:08:17|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-15 18:08:18|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.43|1.73|1.34|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|284951723404|813883000000|0|484047372300|805681372331|0|2451025357|289.91|0|
2025-07-15 18:08:21|usa_0019|HD|165|202503|202503|142|198912|202506|26.71|24.48|0|0|1.7|2.2|58.41|45.12|3.74|6.57|0|0|1.48|2.52|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|419129802100|358940174560|0|1298416317|360.77|0|
2025-07-15 18:08:23|usa_0008|PG|165|202503|202503|140|199006|202506|25.34|25.25|0|0|2.92|4.67|5.86|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-15 18:08:26|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-15 18:08:26|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-15 18:08:30|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-15 18:08:30|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-15 18:08:34|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-15 18:08:35|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-15 18:08:40|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-15 18:08:39|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-15 18:08:43|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-15 18:08:43|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-15 18:08:46|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-15 18:08:47|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-15 18:08:51|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.17|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|216833127820|657110000000|0|60442338800|357743208004|0|1866290374|47.32|0|
2025-07-15 18:08:51|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-15 18:08:56|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|0|0|4.81|6.52|9.59|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-15 18:08:57|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-15 18:09:00|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-15 18:09:01|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-15 18:09:01|usa_0018|C|157|202503|202503|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.82|1.96|1.62|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|225126264085|527782000000|0|-4777507500|158981492544|0|1070529280|85.12|0|
2025-07-15 18:09:06|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.53|0|0|6.07|4.87|6.87|5.82|0.35|0.64|0|0|2.76|2.4|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|282204077900|267141600000|0|1416196559|67.46|0|
2025-07-15 18:09:06|usa_0019|HD|165|202503|202503|142|198912|202506|26.71|24.48|0|0|1.7|2.2|58.41|45.12|3.74|6.57|0|0|1.48|2.52|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|419129802100|358940174560|0|1298416317|360.77|0|
2025-07-15 18:09:10|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|7.55|17.74|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|681476513600|676183113026|0|1942542069|345.26|0|
2025-07-15 18:09:11|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-15 18:09:14|usa_0031|WMT|165|202503|202503|142|198912|202506|25.64|40.86|0|0|0.77|1.13|5.05|9.11|0.61|0.55|0|0|1.37|0.93|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|808108455200|763501530000|0|1592813479|95.605|0|
2025-07-15 18:09:16|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-15 18:09:19|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-15 18:09:20|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-15 18:09:22|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-15 18:09:25|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-15 18:09:26|usa_0034|CVS|165|202503|202503|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-15 18:09:29|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-15 18:09:31|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-15 18:09:32|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-15 18:09:36|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-15 18:09:38|usa_0026|PEP|165|202503|202503|162|198412|202506|47.6|19.42|0|0|2.19|1.99|7.7|9.84|1.44|2.64|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4473148322|8582000000|0|221113337200|181290920000|0|1397164029|132.04|0|
2025-07-15 18:09:41|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-15 18:09:43|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-15 18:09:46|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-15 18:09:47|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-15 18:09:51|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.59|0|0|4.93|3.42|4.94|2.37|0.38|0.59|0|0|1.51|3.16|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|134692881500|114104998746|0|743600263|89.01|0|
2025-07-15 18:09:52|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.53|0|0|6.07|4.87|6.87|5.82|0.35|0.64|0|0|2.76|2.4|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|282204077900|267141600000|0|1416196559|67.46|0|
2025-07-15 18:09:57|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|7.55|17.74|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|681476513600|676183113026|0|1942542069|345.26|0|
2025-07-15 18:09:57|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-15 18:10:02|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:10:00|usa_0031|WMT|165|202503|202503|142|198912|202506|25.64|40.85|0|0|0.77|1.13|5.05|9.11|0.61|0.55|0|0|1.37|0.93|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|808108455200|763461600000|0|1592730177|95.6|0|
2025-07-15 18:10:04|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-15 18:10:05|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-15 18:10:06|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-15 18:10:08|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-15 18:10:12|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-15 18:10:13|usa_0034|CVS|165|202503|202503|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-15 18:10:17|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-15 18:10:18|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-15 18:10:22|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-15 18:10:23|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-15 18:10:26|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-15 18:10:28|usa_0037|SLB|165|202503|202503|138|199012|202506|40.3|11.46|0|0|2.86|1.33|3.98|2.34|0.48|0.72|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3158884741|3897000000|0|57000505500|45973465460|0|507154774|33.8|0|
2025-07-15 18:10:29|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-15 18:10:34|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:10:32|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-15 18:10:35|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-15 18:10:37|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.59|0|0|4.93|3.42|4.94|2.38|0.38|0.59|0|0|1.51|3.16|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|134692881500|114130637438|0|743767345|89.03|0|
2025-07-15 18:10:39|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-15 18:10:42|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-15 18:10:47|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:10:44|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.3|0|0|2.58|4.26|1.58|1.98|3.91|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|400975756600|216133701788|0|1534538351|702.58|0|
2025-07-15 18:10:48|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-15 18:10:48|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-15 18:10:50|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-15 18:10:53|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-15 18:10:55|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-15 18:10:58|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-15 18:11:00|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-15 18:11:03|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|17.89|0|0|1.02|1.47|9.37|302.67|0.08|-2.62|0|0|1.14|2.13|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156311344500|121043334446|0|579093949|215.98|0|
2025-07-15 18:11:04|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-15 18:11:09|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-15 18:11:07|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-15 18:11:12|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-15 18:11:12|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-15 18:11:17|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:11:16|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-15 18:11:18|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-15 18:11:21|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-15 18:11:20|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-15 18:11:27|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:11:26|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.3|0|0|2.58|4.26|1.58|1.98|3.91|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|400975756600|216115244072|0|1534407302|702.52|0|
2025-07-15 18:11:28|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-15 18:11:30|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-15 18:11:33|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-15 18:11:35|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-15 18:11:38|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-15 18:11:40|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-15 18:11:43|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-15 18:11:46|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|17.89|0|0|1.02|1.47|9.37|302.67|0.08|-2.62|0|0|1.14|2.13|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156311344500|121043334446|0|579093949|215.98|0|
2025-07-15 18:11:46|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-15 18:11:52|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-15 18:11:50|usa_0057|USB|165|202503|202503|142|198912|202506|17.58|11.2|0|0|5.94|2.56|5.5|1.32|1.67|1.28|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|43792371762|136360000000|0|18427748900|70603321600|0|424265926|45.25|0|
2025-07-15 18:11:54|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-15 18:11:55|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-15 18:11:58|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-15 18:11:59|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-15 18:12:02|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-15 18:12:04|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-15 18:12:08|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:12:07|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-15 18:12:10|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-15 18:12:13|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-15 18:12:14|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|0|0|2.62|5.61|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-15 18:12:18|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-15 18:12:19|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245264400|0|0|0||0|
2025-07-15 18:12:21|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-15 18:12:24|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-15 18:12:26|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.5|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.65|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31362146100|23178341400|0|231178288|24.6|0|
2025-07-15 18:12:28|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-15 18:12:31|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-15 18:12:32|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-15 18:12:33|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-15 18:12:35|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-15 18:12:34|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-15 18:12:39|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-15 18:12:38|usa_0083|MS|161|202500|202500|126|199312|202506|17.19|16.65|0|0|2.22|3.81|1.76|2.35|3.6|3.07|0|0|1.9|2.61|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|481850835200|227989745907|0|772287320|141.89|0|
2025-07-15 18:12:42|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|0|0|4|11.88|5.15|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-15 18:12:44|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-15 18:12:48|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-15 18:12:47|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-15 18:12:53|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-15 18:12:53|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-15 18:12:59|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-15 18:12:58|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.28|0|0|0.94|0.45|5.6|3.12|1.2|1.04|0|0|1.86|4.36|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|60235351900|46651382198|0|638972084|102.675|0|
2025-07-15 18:13:02|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-15 18:13:03|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-15 18:13:06|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.5|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.65|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31362146100|23178341400|0|231178288|24.6|0|
2025-07-15 18:13:07|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-15 18:13:10|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-15 18:13:12|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-15 18:13:12|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-07-15 18:13:16|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.85|1.08|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|543073333|80000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-15 18:13:16|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-15 18:13:18|usa_0083|MS|161|202500|202500|126|199312|202506|17.19|16.66|0|0|2.22|3.81|1.76|2.35|3.6|3.07|0|0|1.9|2.61|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|481850835200|228021882033|0|772396177|141.91|0|
2025-07-15 18:13:21|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-15 18:13:23|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-15 18:13:25|usa_0095|PNC|165|202503|202503|142|198912|202506|13.67|13.17|0|0|2.87|3.53|1.53|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-15 18:13:27|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-15 18:13:30|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-15 18:13:33|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-15 18:13:34|usa_0097|TJX|157|202503|202503|142|198912|202506|32.1|28.72|0|0|1.09|2.44|7.97|16.01|0.51|0.34|0|0|1.35|1.27|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|136457463500|136267824190|0|629534063|122.05|0|
2025-07-15 18:13:39|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-15 18:13:38|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.28|0|0|0.94|0.45|5.6|3.12|1.2|1.04|0|0|1.86|4.36|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|60235351900|46642295004|0|638847619|102.655|0|
2025-07-15 18:13:43|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-15 18:13:42|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-15 18:13:47|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-15 18:13:48|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-15 18:13:52|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-07-15 18:13:52|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-15 18:13:57|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:13:55|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-15 18:13:59|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-15 18:14:02|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:14:00|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-15 18:14:03|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-15 18:14:04|usa_0095|PNC|165|202503|202503|142|198912|202506|13.67|13.17|0|0|2.87|3.53|1.53|1.31|1.78|1.08|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29201701399|48549000000|0|85960600100|73783339578|0|370775715|186.42|0|
2025-07-15 18:14:09|usa_0108|CRM|89|202503|202503|85|200403|202506|508.21|40.44|0|0|8.74|6.49|9.6|4.07|0.21|0.14|0|0|0.41|0.79|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|239281080000|247547200000|0|2098585789|258.4|0|
2025-07-15 18:14:09|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-15 18:14:13|usa_0097|TJX|157|202503|202503|142|198912|202506|32.1|28.72|0|0|1.09|2.44|7.97|16.01|0.51|0.34|0|0|1.35|1.27|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|136457463500|136267824190|0|629534063|122.05|0|
2025-07-15 18:14:12|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-15 18:14:17|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162657253200|0|629367605|1049.25|0|
2025-07-15 18:14:17|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-15 18:14:22|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:14:21|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.73|0.9|0.76|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|85779983688|167934000000|0|-64172780900|65183219073|0|383086108|91.11|0|
2025-07-15 18:14:23|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-15 18:14:26|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-15 18:14:27|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-15 18:14:30|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-15 18:14:31|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-15 18:14:35|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:14:36|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-15 18:14:38|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:14:36|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|101030778288|0|521298811|91.83|0|
2025-07-15 18:14:39|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-15 18:14:40|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.56|0|0|0.23|0.34|4.01|5.33|0.58|2.01|0|0|1.64|1.78|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|57797729700|47445544365|0|588708719|71.79|0|
2025-07-15 18:14:44|usa_0108|CRM|89|202503|202503|85|200403|202506|508.21|40.44|0|0|8.74|6.49|9.6|4.07|0.21|0.14|0|0|0.41|0.79|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|239281080000|247537620000|0|2098504575|258.39|0|
2025-07-15 18:14:46|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-15 18:14:48|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-15 18:14:51|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-15 18:14:52|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-15 18:14:58|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-15 18:14:55|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-15 18:14:59|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-15 18:15:00|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-15 18:15:03|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-15 18:15:15|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-15 18:15:20|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|101030778288|0|521298811|91.83|0|
2025-07-15 18:15:25|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.56|0|0|0.23|0.34|4.01|5.32|0.58|2.01|0|0|1.64|1.78|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|57797729700|47438935430|0|588626715|71.78|0|
2025-07-15 18:15:30|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-15 18:15:35|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-15 18:15:38|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|0|0|1.6|1.3|2.65|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-15 18:15:43|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-19 13:26:49|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|0|0|2.98|7.79|9.68|45.88|0.64|1.47|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26153952190|48498000000|0|3114071420400|3065099258550|0|11299344788|205.17|0|
2025-07-19 13:26:54|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-07-19 13:26:59|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|0|0|8.33|13.76|8.43|11.49|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51072072483|79612000000|0|3660290661300|3697737086102|0|9995373452|497.41|0|
2025-07-19 13:27:04|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.71|0.31|0.67|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14063708725|38781000000|0|380998696600|367459218750|0|1253237726|152.75|0|
2025-07-19 13:27:08|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-07-19 13:27:12|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|2.01|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114553177622|379430000000|0|261268900200|258015900184|0|1284070469|80.12|0|
2025-07-19 13:27:17|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-07-19 13:27:22|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.77|1.44|2.37|1.73|1.84|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289323239437|905707000000|0|569883018300|797158018331|0|2451025357|289.91|0|
2025-07-19 13:27:26|usa_0008|PG|165|202503|202503|140|199006|202506|25.34|25.25|0|0|2.92|4.67|5.86|7.25|0.7|0.65|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6057823129|9116000000|0|399611431400|373532431440|0|1253672914|159.32|0|
2025-07-19 13:27:31|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-07-19 13:27:35|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-07-19 13:27:40|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|0|0|1.42|1.35|3.7|1.81|2.01|1.43|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3844287755|2257000000|0|325144349500|182437349523|0|710825591|43.27|0|
2025-07-19 13:27:45|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-07-19 13:27:49|usa_0013|T|165|202503|202503|142|198912|202506|16.61|16.96|0|0|1.38|1.7|1.98|2.01|0.89|1.22|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4932346309|6885000000|0|345611727700|208239555598|0|899670936|28.94|0|
2025-07-19 13:27:54|usa_0014|MRK|165|202503|202503|142|198912|202506|31.93|11.51|0|0|4.09|3.14|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-07-19 13:28:00|usa_0015|BAC|134|202506|202506|130|199212|202506|25.75|13.89|0|0|3.34|3.55|1.83|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-07-19 13:28:05|usa_0016|KO|165|202503|202503|142|198912|202506|31.19|28.3|0|0|5.22|6.52|10.25|11.62|1|1.87|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8638682000|13787000000|0|341402869000|304508000000|0|1090919298|70.75|0|
2025-07-19 13:28:10|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-07-19 13:28:11|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-07-19 13:28:16|usa_0019|HD|165|202503|202503|142|198912|202506|26.71|24.38|0|0|1.7|2.19|58.41|44.95|3.74|6.57|0|0|1.48|2.53|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|408474123200|357577123200|0|1320002259|359.4|0|
2025-07-19 13:28:21|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|0|0|3.56|1.82|3.42|0.98|0.19|0.5|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12356640940|21048000000|0|133468800000|97708800000|0|1871017599|22.4|0|
2025-07-19 13:28:26|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-07-19 13:28:31|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|0|0|2.46|1.11|2.7|1.52|0.68|1.14|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3332787333|8593000000|0|222654714300|133633974206|0|722437346|35.69|0|
2025-07-19 13:28:36|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.03|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1940270474300|2027089350000|0|6820788446|166.77|0|
2025-07-19 13:28:39|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.03|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66212185560|95328000000|0|1952041183100|2038879700000|0|4692136767|167.74|0|
2025-07-19 13:28:42|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|0|0|1.62|4.39|5.64|10.19|1.62|2.35|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9340959184|17465000000|0|319858529700|273967529748|0|1090541725|294.78|0|
2025-07-19 13:28:47|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-07-19 13:28:52|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.18|7.61|3.43|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|20808815579|94565000000|0|2217650300100|2328386070000|0|9086556973|219.39|0|
2025-07-19 13:28:56|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|0|0|5.48|8.26|15.68|26.76|0.97|4.53|0|0|1.23|1.27|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|546525710000|0|0|0||0|
2025-07-19 13:29:01|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.78|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.38|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283114877500|269478000000|0|1415137969|68.05|0|
2025-07-19 13:29:05|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|0|0|13.54|18.67|7.55|17.74|0.36|0.55|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9362139865|13751000000|0|681476513600|676183113026|0|1942542069|345.26|0|
2025-07-19 13:29:08|usa_0031|WMT|165|202503|202503|142|198912|202506|25.64|40.62|0|0|0.77|1.12|5.05|9.05|0.61|0.55|0|0|1.37|0.93|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|802282749900|759069300000|0|1500367070|95.05|0|
2025-07-19 13:29:13|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|0|0|4.64|7.38|128.25|1328.82|1.68|-4.55|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3680338028|4443000000|0|330599477600|287872659045|0|989961594|184.95|0|
2025-07-19 13:29:17|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-07-19 13:29:21|usa_0034|CVS|165|202503|202503|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.84|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3647859060|12654000000|0|139498038200|87052760000|0|519772644|68.98|0|
2025-07-19 13:29:26|usa_0035|UNH|161|202503|202503|141|199003|202506|28.48|12.65|0|0|1.58|0.7|5.43|2.98|0.52|0.86|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9768081395|34291000000|0|340111590600|283892700000|0|6101315173|311.97|0|
2025-07-19 13:29:31|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|0|0|6.74|4.03|8.11|6.17|0.96|0.53|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8179872699|13846000000|0|170374080000|175186000000|0|1337735941|159.26|0|
2025-07-19 13:29:35|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.12|0.48|0.64|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|55613505500|50418361500|0|507154774|33.8|0|
2025-07-19 13:29:40|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0|0|0.98|2.06|43.86|1638.42|2.21|-16.13|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7719506757|23674000000|0|187936772400|157853930395|0|1778186891|209.53|0|
2025-07-19 13:29:45|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.75|0|0|4.93|3.45|4.94|2.39|0.38|0.59|0|0|1.51|3.14|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|134539129800|114874159506|0|710312382|89.61|0|
2025-07-19 13:29:49|usa_0040|MMM|164|202503|202503|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.35|0.72|3.02|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2304431507|7024000000|0|88443736300|81932736336|0|439352867|152.24|0|
2025-07-19 13:29:54|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:29:55|usa_0042|ACT|19|202503|202503|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.15|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5281170824|2170691000|0|4190439900|5643887775|0|18401898|37.435|0|
2025-07-19 13:29:57|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|0|0|3.75|1.98|6.25|5.42|0.62|2.86|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5816783217|11782000000|0|132191890200|94214592480|0|623125714|46.29|0|
2025-07-19 13:30:03|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|0|0|3.4|4.93|8.38|27.6|0.89|-7.42|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2495313423|4726000000|0|120142409000|98824242088|0|474736407|58.63|0|
2025-07-19 13:30:07|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|0|0|9.43|1.89|3.76|1.1|0.24|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1453902689|2598300000|0|22207426400|18398935000|0|186084480|125.59|0|
2025-07-19 13:30:12|usa_0046|UNP|165|202503|202503|142|198912|202506|22.86|20.53|0|0|2.84|5.76|3.58|8.57|0.99|2.05|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|790651007|1411000000|0|168898186000|137816079360|0|724664478|230.08|0|
2025-07-19 13:30:18|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-07-19 13:30:21|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-07-19 13:30:26|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:30:27|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|0.98|2.82|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5387687047|7894000000|0|510105730400|500127504300|0|1646809620|549.7|0|
2025-07-19 13:30:31|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.78|0.06|3.61|1.37|0.34|1.03|0|0|2.19|8.89|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16405546100|0|0|0||0|
2025-07-19 13:30:36|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.44|0|0|2.58|4.3|1.58|1.99|3.91|2.89|0|0|1.31|1.69|0|0|0|0|0|0|0|0|0|0|82325711538|191712000000|0|399429277500|217881032236|0|1615391145|708.26|0|
2025-07-19 13:30:41|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-07-19 13:30:45|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|0|0|1.54|3.88|3.93|8.58|0.77|1.88|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4122824324|10059000000|0|173142690200|149667993752|0|774340803|232.88|0|
2025-07-19 13:30:50|usa_0055|AIG|165|202503|202503|138|198912|202406|31.4|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|195980528114|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-07-19 13:30:55|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.16|0|0|1.02|1.49|9.37|302.67|0.08|-2.62|0|0|1.14|2.1|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|154495526300|122825526332|0|577754830|219.16|0|
2025-07-19 13:31:00|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-07-19 13:31:05|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.73|1.36|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4630371630|4791000000|0|36217721700|34474980000|0|424510329|74.46|0|
2025-07-19 13:31:09|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.11|-2.04|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1487732455|3011600000|0|116547900000|104110006000|0|850906140|91.63|0|
2025-07-19 13:31:13|usa_0060|AXP|165|202503|202503|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|7.16|3.34|1.69|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|17856387324|52406000000|0|223862847300|223639908310|0|874703405|318.98|0|
2025-07-19 13:31:18|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:31:19|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-07-19 13:31:24|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.85|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3845756224|6844000000|0|243286257600|236635257572|0|844926767|136.01|0|
2025-07-19 13:31:29|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|0|0|2.17|1.95|6.19|6.38|0.27|0.6|0|0|1.14|2.54|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|88245840000|0|0|0||0|
2025-07-19 13:31:33|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.71|1.36|0|0|2.67|6.56|0|0|0|0|0|0|0|0|0|0|5068892157|5065000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-07-19 13:31:37|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0|0|0.58|1.72|5.37|18.04|0.37|0.21|0|0|0.93|0.46|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|452163009900|0|0|0||0|
2025-07-19 13:31:42|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-07-19 13:31:44|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-07-19 13:31:49|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.76|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511402062|1561000000|0|106619217800|88606434954|0|469539614|68.43|0|
2025-07-19 13:31:52|usa_0072|TXN|165|202503|202503|142|198912|202506|38.27|39.05|0|0|4.47|11.88|5.56|11.5|0.36|0.78|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3397297297|5005000000|0|196459977400|188726580000|0|1322089958|207.62|0|
2025-07-19 13:31:57|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0|0|0.21|0.24|1.71|0.97|2.79|3.48|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31215329252|35226000000|0|163214554500|43145540375|0|1064009090|10.85|0|
2025-07-19 13:32:03|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-07-19 13:32:08|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|0|0|2.17|3.02|13.64|6.63|0.04|0.17|0|0|1.64|1.85|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|197544065300|0|0|0||0|
2025-07-19 13:32:12|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-07-19 13:32:16|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.68|0|0|0.44|0.45|0.94|0.62|-0.8|-8.41|0|0|1.82|4.56|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31578178900|23611757540|0|218463461|25.06|0|
2025-07-19 13:32:21|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|0|0|0.79|0.46|2.11|1.16|0.94|0.93|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3139230769|1465000000|0|34086902600|19459902601|0|274760458|27.53|0|
2025-07-19 13:32:24|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.58|2.06|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27922693548|27489000000|0|154353300300|46561200000|0|461553721|48.2|0|
2025-07-19 13:32:27|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62239850182|0|346963262|28.01|0|
2025-07-19 13:32:30|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.95|0|0|2.22|3.67|1.76|2.32|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|475923340000|226286531229|0|832040624|140.83|0|
2025-07-19 13:32:35|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.23|3.04|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2297763158|1803000000|0|127012849400|107911620000|0|737356626|463.14|0|
2025-07-19 13:32:40|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-07-19 13:32:46|usa_0086|TMO|165|202503|202503|142|198912|202506|32.16|23.34|0|0|2.63|3.61|2.56|3.1|0.62|0.69|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1523179578|5947000000|0|181395676700|153058676694|0|1077820857|405.46|0|
2025-07-19 13:32:52|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.37|0|0|0.94|0.45|5.6|3.15|1.2|1.04|0|0|1.86|4.33|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|59594696000|47008054562|0|625010371|103.46|0|
2025-07-19 13:32:57|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-07-19 13:33:01|usa_0091|DHR|165|202503|202503|150|198712|202506|23.65|38.36|0|0|2.22|6.06|2.25|2.78|0.51|0.32|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1620279747|1993000000|0|155865372800|141359624000|0|753164979|197.54|0|
2025-07-19 13:33:07|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-07-19 13:33:11|usa_0093|FDX|166|202503|202503|142|198909|202503|51.58|13.79|0|0|0.94|0.6|3.41|1.96|0.61|0.73|0|0|0.82|2.53|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|67333520100|0|0|0||0|
2025-07-19 13:33:16|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-07-19 13:33:21|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29676203472|97530000000|0|36388832800|73446832836|0|370775715|186.42|0|
2025-07-19 13:33:26|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-07-19 13:33:30|usa_0097|TJX|157|202503|202503|142|198912|202506|32.1|28.75|0|0|1.09|2.44|7.97|16.03|0.51|0.34|0|0|1.35|1.27|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|134906757900|136401803206|0|601481536|122.17|0|
2025-07-19 13:33:34|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-07-19 13:33:37|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86255969718|153370000000|0|-47112492500|64254507510|0|383086108|91.11|0|
2025-07-19 13:33:43|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|0|0|1.89|1.99|1.99|2.08|1.93|0.65|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25379569189|52878000000|0|115306095700|81478399392|0|1030983976|212.76|0|
2025-07-19 13:33:46|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|0|0|2.46|5.66|2.3|2.87|1.24|1.8|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|665052800|2419000000|0|244799260500|142910170962|0|893785277|69.42|0|
2025-07-19 13:33:52|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:33:53|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.69|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3032788462|1489000000|0|67066447900|48624520670|0|461591452|119.3|0|
2025-07-19 13:33:56|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:33:57|usa_0107|ADP|165|202503|202503|142|198912|202506|23.79|31.57|0|0|3.52|6.62|7.85|21.38|0.28|0.68|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1478173174|2680600000|0|126489160700|125293945560|0|534148317|308.4|0|
2025-07-19 13:34:02|usa_0108|CRM|89|202503|202503|85|200403|202506|508.22|41.06|0|0|8.74|6.59|9.6|4.13|0.21|0.14|0|0|0.41|0.77|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241862280000|251360040000|0|2010709659|262.38|0|
2025-07-19 13:34:05|usa_0109|GD|165|202503|202503|142|198912|202506|14.75|20.23|0|0|1.12|1.65|2.84|3.52|0.4|0.43|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437312752|1242000000|0|86647435700|78280435692|0|328749731|291.66|0|
2025-07-19 13:34:10|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|0|0|2.18|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-07-19 13:34:16|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:34:17|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|0|0|1.71|2.19|42.12|38.85|1.11|6.58|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|457069128|563000000|0|49584718700|42784293640|0|317486462|128.92|0|
2025-07-19 13:34:21|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|0|0|15.4|9.67|8.95|29.27|3.01|10.43|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|723208096|2103700000|0|142970795700|103465451642|0|485432599|221.02|0|
2025-07-19 13:34:25|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-07-19 13:34:30|usa_0115|SO|165|202503|202503|142|198912|202506|17.55|22.02|0|0|1.97|3.64|2.11|2.9|1.44|2.03|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|868963632|2327000000|0|167925288500|101030778288|0|521298811|91.83|0|
2025-07-19 13:34:34|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.45|0|0|0.23|0.34|4.01|5.3|0.58|2.01|0|0|1.64|1.79|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|57215912600|47181186965|0|550264156|71.39|0|
2025-07-19 13:34:40|usa_0117|HAL|165|202503|202503|142|198912|202506|690.02|8.53|0|0|1.32|0.79|3.24|1.69|0.63|0.73|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1557502041|1804000000|0|23299991700|17547180000|0|320456301|20.38|0|
2025-07-19 13:34:45|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1963903879|1992000000|0|36855369800|38468790000|0|279197434|78.03|0|
2025-07-19 13:34:48|usa_0120|BAX|165|202503|202503|140|198912|202412|19.56|143.15|0|0|1.79|1.3|2.93|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-07-19 13:34:53|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.65|26.56|0|0|7.7|8.07|8.32|13.54|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|177696430000|0|0|0||0|
2025-07-19 13:34:58|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|0|0|0.86|0.5|3.4|1.54|0.94|0.92|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2527433333|1867000000|0|28226262000|18837387683|0|252748589|58.33|0|
2025-07-19 13:35:02|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|0|0|1.9|7.13|2.69|5.99|2|2.2|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|844843200|100000000|0|106488672400|76671331627|0|540494392|62.81|0|
2025-07-19 13:35:07|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|0|0|0.75|0.63|1.03|1.26|0.72|0.75|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|201969625000|70920000000|0|-8561087800|38034479848|0|182172342|107.44|0|
2025-07-19 13:35:11|usa_0126|DAL|165|202506|202506|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.72|0.86|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3138062069|3331000000|0|43657164300|31543937204|0|471635638|48.31|0|
2025-07-19 13:35:16|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.4|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1502064394|8349400000|0|48574724300|56813977500|0|735967155|525|0|
2025-07-19 13:35:21|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|0|0|0.61|0.35|1.77|2.2|0.43|0.76|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16715629078|9061000000|0|109887000700|89181558340|0|607500750|330.58|0|
2025-07-19 13:35:26|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:35:27|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.05|-1.46|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|547256881|607000000|0|51938779600|41270678696|0|297058812|148.18|0|
2025-07-19 13:35:31|usa_0132|TRV|166|202506|202506|142|198912|202506|41.49|14.42|0|0|1.02|1.29|1.27|2.04|0.25|0.27|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|38140204170|92838000000|0|-24580746000|60223254000|0|321772828|267.54|0|
2025-07-19 13:35:36|usa_0133|GIS|166|202503|202503|142|198909|202503|18.6|13.23|0|0|1.73|1.55|15.78|3.17|2.03|1.62|0|0|3.02|4.42|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|43958045700|0|0|0||0|
2025-07-19 13:35:41|usa_0134|AAL|165|202503|202503|74|200612|202506|14.15|12.63|0|0|0.28|0.15|12.54|77.48|-11.38|-6.53|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4233345638|7466000000|0|29474654900|7498298970|0|608833840|11.37|0|
2025-07-19 13:35:46|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:35:47|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0|0|4.9|7.98|4.78|4.11|0.44|0.8|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56326987406|109466000000|0|105342379300|165689358272|0|682473646|91.24|0|
2025-07-19 13:35:51|usa_0137|CSX|165|202503|202503|142|198912|202506|29.17|19.45|0|0|2.29|4.4|2.92|5.04|1.05|1.57|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|944040268|1147000000|0|79280952700|61296952717|0|505702872|32.63|0|
2025-07-19 13:35:56|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0|0|0.8|3.31|1.6|4.4|0.61|0.63|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|473426531|795000000|0|79920955800|69502955826|0|493559179|105.62|0|
2025-07-19 13:36:02|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0|0|0.87|1.81|2.69|4.8|0.82|0.95|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1507891156|1685000000|0|84443221400|72032618580|0|431518172|499.98|0|
2025-07-19 13:36:06|usa_0140|STT|166|202506|202506|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.28|0.89|1.31|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|63783673611|193458000000|0|-123777336900|30366663080|0|191302753|106.34|0|
2025-07-19 13:36:11|usa_0141|NSC|165|202503|202503|142|198912|202506|19.02|17.48|0|0|2.61|4.79|2.25|3.98|0.79|1.19|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|599424832|1006000000|0|73915772700|57706772695|0|341303478|255.97|0|
2025-07-19 13:36:16|usa_0142|ETN|165|202503|202503|150|198712|202506|17.03|36.02|0|0|1.25|5.6|2.35|7.55|0.66|0.54|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534661486|1939000000|0|147872187000|139690187000|0|758387533|356.99|0|
2025-07-19 13:36:21|usa_0143|APD|165|202503|202503|142|198912|202506|39.65|41|0|0|2.55|5.23|3.08|4.27|0.71|1.08|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|888008725|1602800000|0|79102117100|62770817052|0|348646497|282.06|0|
2025-07-19 13:36:26|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.49|106.12|0|0|6.79|23.78|6.79|19.15|1.17|0.97|0|0|1.96|0.81|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1390480473100|1332681473140|0|6408514078|283.34|0|
2025-07-19 13:36:29|usa_0145|PPG|165|202503|202503|142|198912|202506|23.18|23.27|0|0|1.39|1.74|3.75|3.73|0.77|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|756152027|1893000000|0|31352394900|25818394875|0|207051500|113.75|0|
2025-07-19 13:36:33|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|0|0|2.36|4.65|6.68|22.38|0.89|2.55|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1050364155|873000000|0|79925743500|72534743500|0|222079002|247.25|0|
2025-07-19 13:36:38|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.56|0.46|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1808378158|4634000000|0|53238380700|42100007950|0|415247961|134.42|0|
2025-07-19 13:36:43|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0|0|0.61|0.31|1.66|1.15|0.49|0.5|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116808777|897000000|0|35789151000|25342617846|0|198757849|52.78|0|
2025-07-19 13:36:49|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|0|0|3.75|6.58|5.79|7.22|0.44|0.8|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1658673154|2409000000|0|165567899400|151195899387|0|477628788|395.63|0|
2025-07-19 13:36:54|usa_0150|MMC|166|202506|202506|142|198912|202506|25.57|26.5|0|0|2.39|4.2|4.75|6.82|0.72|1.25|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1027235811|1677000000|0|125761237400|107500237416|0|452161462|218.64|0|
2025-07-19 13:36:59|usa_0151|ALL|133|202503|202503|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.53|2.66|0.25|0.37|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4386029126|7381000000|0|54117317600|53370361043|0|320043960|201.31|0|
2025-07-19 13:37:03|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|0|0|2.16|4.91|4.98|8.61|0.73|0.86|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|233866920|1162600000|0|82866734900|76389634944|0|347316719|269.44|0|
2025-07-19 13:37:08|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-07-19 13:37:13|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:37:14|usa_0156|DE|165|202503|202503|142|198912|202506|40.97|24.18|0|0|1.13|3.07|3.51|5.57|2.93|2.73|0|0|2.17|1.27|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|192474801100|135364801122|0|586831648|499.82|0|
2025-07-19 13:37:19|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|0|0|2.43|2.39|3.31|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-07-19 13:37:23|usa_0158|MU|164|202503|202503|135|199106|202503|27.66|22.74|0|0|2.39|3.16|1.95|2.17|0.26|0.25|0|0|0.46|0.49|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|107323740000|0|0|0||0|
2025-07-19 13:37:29|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1891594109|6201200000|0|107012981600|114402064560|0|618930500|445.2|0|
2025-07-19 13:37:33|usa_0160|LUV|165|202503|202503|142|198912|202506|28.7|36.99|0|0|1.4|0.73|2.47|1.97|0.51|0.71|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3344342561|8252000000|0|16928446600|18617760428|0|376095124|32.44|0|
2025-07-19 13:37:38|usa_0161|AFL|165|202503|202503|142|198912|202506|13.73|16.48|0|0|1.37|3.43|2.17|2.16|0.23|0.29|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|40868447683|72408000000|0|-7738578300|57211311780|0|271030006|105.46|0|
2025-07-19 13:37:42|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|0|0|3.75|3.34|3.16|4.2|0.47|0.68|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2169753793|1359000000|0|51331830900|44888930760|0|259703160|52.59|0|
2025-07-19 13:37:47|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.3|0|0|11.09|15.55|3.46|3.65|0.14|0.13|0|0|1.72|3.91|0|0|0|0|0|0|0|0|0|0|2135849255|1519200000|0|101222402700|99126484942|0|729220264|275.62|0|
2025-07-19 13:37:51|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:37:52|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|0|0|1.16|1.84|1.62|1.58|1.43|1.75|0|0|3.6|3.59|0|0|0|0|0|0|0|0|0|0|968256098|1004000000|0|90060218300|43834040094|0|298047981|43.42|0|
2025-07-19 13:37:58|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44403079|62.82|0|
2025-07-19 13:38:00|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|0|0|7.45|7.28|4.49|7.37|0.14|-19.45|0|0|3.83|5.6|0|0|0|0|0|0|0|0|0|0|384513321|60000000|0|67941262600|44732114274|0|322751978|102.73|0|
2025-07-19 13:38:04|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:38:05|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:38:06|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|0|0|1.91|0.84|2.87|0.84|0.53|0.83|0|0|1.23|4.3|0|0|0|0|0|0|0|0|0|0|388413366|409900000|0|6860748500|3665984000|0|27953531|26.72|0|
2025-07-19 13:38:10|usa_0172|PSA|165|202503|202503|142|198912|202506|29.44|29.35|0|0|8.79|10.93|4|9.87|0.2|0.99|0|0|3.29|4.09|0|0|0|0|0|0|0|0|0|0|347859164|287177000|0|65066529000|51474729284|0|233622745|293.42|0|
2025-07-19 13:38:15|usa_0173|INTU|130|202503|202503|114|199612|202506|83.39|61.09|0|0|6.58|11.71|9.65|10.43|0.24|0.32|0|0|0.8|0.69|0|0|0|0|0|0|0|0|0|0|1440659938|6174000000|0|210175880600|210039464620|0|1121240929|752.63|0|
2025-07-19 13:38:20|usa_0174|AON|164|202503|202503|142|198912|202506|22.19|30.39|0|0|2.21|4.73|20.62|11|-0.34|2.52|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|3791823913|8392000000|0|86548718700|77095836000|0|460070656|356.76|0|
2025-07-19 13:38:25|usa_0175|HUM|141|202500|202500|139|199009|202506|23.23|15.59|0|0|0.48|0.22|2.41|1.5|0.44|0.75|0|0|1.46|1.61|0|0|0|0|0|0|0|0|0|0|8056280044|22138000000|0|17838054300|26602054335|0|365391334|220.41|0|
2025-07-19 13:38:30|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.33|0|0|7.44|8.96|2.14|2.33|1.15|0.71|0|0|4.55|4.05|0|0|0|0|0|0|0|0|0|0|165322000|39849000|0|34578305900|25635448843|0|137212472|67.49|0|
2025-07-19 13:38:34|usa_0177|AMAT|166|202503|202503|139|199009|202506|47.53|23.17|0|0|3.4|5.58|4.51|8.06|0.26|0.33|0|0|1.45|0.87|0|0|0|0|0|0|0|0|0|0|3109004250|6747000000|0|152341757200|152827757208|0|1290554101|190.44|0|
2025-07-19 13:38:39|usa_0178|AEP|164|202503|202503|142|198912|202506|22.37|19.94|0|0|1.54|2.74|1.65|1.99|1.43|1.7|0|0|4.95|3.54|0|0|0|0|0|0|0|0|0|0|547175200|463600000|0|101087259600|55407746616|0|270498910|103.76|0|
2025-07-19 13:38:44|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:38:45|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:38:46|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|0|0|8.87|8.44|5.74|3.66|0.42|0.73|0|0|1.17|1.03|0|0|0|0|0|0|0|0|0|0|1275535949|3168000000|0|122425217300|105311780000|0|492195850|183.47|0|
2025-07-19 13:38:48|usa_0184|DVN|151|202503|202503|142|198912|202506|57.61|7.25|0|0|2.65|1.21|1.99|1.4|0.69|0.61|0|0|1.57|3.58|0|0|0|0|0|0|0|0|0|0|1421541747|1234000000|0|28299201000|20485640000|0|266098054|31.81|0|
2025-07-19 13:38:54|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.65|0|0|1.68|3.65|1.85|1.61|1.15|1.19|0|0|4.53|3.34|0|0|0|0|0|0|0|0|0|0|656880800|1739000000|0|93062645700|49396766408|0|304095689|75.77|0|
2025-07-19 13:38:59|usa_0186|NFLX|94|202506|202506|86|200312|202506|144.69|58.2|0|0|5.26|13.43|15.53|22.65|0.82|0.58|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2628841258|8390520000|0|575957981000|570045143616|0|4117033949|1339.13|0|
2025-07-19 13:39:03|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:39:04|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|0|0|18.51|3.29|8.59|6.05|0.46|0.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1152485586|1237000000|0|15077567000|14387910000|0|211092958|90.49|0|
2025-07-19 13:39:07|usa_0189|VFC|165|202503|202503|135|198912|202309|22.65|58.9|0|0|1.3|0.48|3.36|3.08|0.77|2.67|0|0|2.77|3.06|0|0|0|0|0|0|0|0|0|0|428306087|429382000|0|8128258500|4578918600|0|99555351|11.75|0|
2025-07-19 13:39:13|usa_0190|APA|165|202503|202503|138|199012|202506|23.77|7.18|0|0|2.81|0.65|3.1|1.33|-1.53|0.99|0|0|1.5|5.47|0|0|0|0|0|0|0|0|0|0|407230027|67000000|0|12927856900|6610781496|0|141122191|18.29|0|
2025-07-19 13:39:17|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:39:18|usa_0192|WM|146|202503|202503|135|199109|202506|48.08|35.32|0|0|2.1|4.08|4.66|10.79|1.61|2.76|0|0|2.05|1.35|0|0|0|0|0|0|0|0|0|0|365348000|216000000|0|115700998600|92070532220|0|368955706|228.82|0|
2025-07-19 13:39:23|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.85|0|0|0.92|1.36|209.22|275.61|-2.58|-12.67|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|557071533|1060000000|0|137779319600|93076213740|0|589565437|383.1|0|
2025-07-19 13:39:27|usa_0195|SHW|165|202503|202503|142|198912|202506|28|32.45|0|0|1.58|3.78|9.06|20.83|1.12|2.61|0|0|1.51|0.88|0|0|0|0|0|0|0|0|0|0|162445601|199800000|0|96622822000|86046222016|0|520380335|343.36|0|
2025-07-19 13:39:32|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:39:33|usa_0197|SE|35|202503|202503|8|202306|202506|425.9|112.63|0|0|9.54|5.55|25.1|10.45|1.93|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4794489667|8426244000|0|88324200000|93710829971|0|722332424|158.29|0|
2025-07-19 13:39:35|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.63|0|0|0.75|1.34|2.6|4.13|0.54|0.69|0|0|2.18|2.22|0|0|0|0|0|0|0|0|0|0|979434694|2158000000|0|51491729800|45114729750|0|228906060|327.5|0|
2025-07-19 13:39:40|usa_0199|PCG|165|202503|202503|142|198912|202506|19.82|12.99|0|0|1.05|1.23|1.52|1.05|1.59|1.92|0|0|3.67|0.61|0|0|0|0|0|0|0|0|0|0|1004781034|2023000000|0|89325728900|30635728900|0|404205474|13.94|0|
2025-07-19 13:39:45|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|73.94|0|0|4.38|8.59|5.38|6.75|0.59|0.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|583025564|725000000|0|169598327100|158880710885|0|845503257|107.41|0|
2025-07-19 13:39:50|usa_0201|AMP|83|202503|202503|79|200509|202506|17.19|18.14|0|0|1.8|3.04|3.38|8.96|0.8|1.14|0|0|1.91|1.18|0|0|0|0|0|0|0|0|0|0|27453141026|11065000000|0|44749402400|48382904196|0|226555833|506.43|0|
2025-07-19 13:39:53|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.25|0|0|0.34|0.39|1.92|3.1|0.84|1.89|0|0|2.87|2.15|0|0|0|0|0|0|0|0|0|0|4242050000|3812000000|0|84546369000|51327990000|0|422693827|166.11|0|
2025-07-19 13:39:56|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.17|0|0|0.67|0.88|1.85|1.37|1.48|0.53|0|0|3.25|3.95|0|0|0|0|0|0|0|0|0|0|1148347761|1156000000|0|33184627200|24716874000|0|175020036|46.83|0|
2025-07-19 13:40:02|usa_0205|DG|165|202503|202503|63|200909|202506|19.56|21.01|0|0|1.09|0.59|4.59|3.14|0.53|0.75|0|0|1.22|2.14|0|0|0|0|0|0|0|0|0|0|239932395|850018000|0|29121884400|24213976239|0|330089977|110.09|0|
2025-07-19 13:40:08|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.01|0|0|1.32|0.6|1.82|0.79|0.29|0.27|0|0|1.47|4.1|0|0|0|0|0|0|0|0|0|0|1271272417|1157000000|0|5713983200|4699541858|0|51301499|12.43|0|
2025-07-19 13:40:12|usa_0207|VTR|105|202503|202503|102|199912|202506|109.95|190.18|0|0|5.52|5.24|4.96|2.46|3.13|1.11|0|0|6.38|2.93|0|0|0|0|0|0|0|0|0|0|196247475|182335000|0|41242807800|28493974650|0|226319454|63.15|0|
2025-07-19 13:40:16|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.16|28.33|0|0|7.72|7.68|18.23|15.09|2.27|1.41|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1559592593|1720000000|0|75097481900|70371762354|0|459254265|157.77|0|
2025-07-19 13:40:19|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|32.97|0|0|2.19|4.65|20.62|198.28|-3.81|-4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|0|140824480|191248000|0|80883265000|77046891434|0|486068948|90.13|0|
2025-07-19 13:40:23|usa_0210|CB|134|202503|202503|126|199312|202506|13.66|13.87|0|0|1.9|2.06|1.31|1.73|0.24|0.22|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|38336335720|38858000000|0|96783855400|116104855420|0|459954305|289.72|0|
2025-07-19 13:40:28|usa_0211|M|133|202503|202503|126|199312|202506|27.7|6.07|0|0|0.45|0.15|1.71|0.73|1.16|0.62|0|0|3.62|5.96|0|0|0|0|0|0|0|0|0|0|779064394|932000000|0|5092897000|3244897025|0|84169534|11.95|0|
2025-07-19 13:40:33|usa_0212|LB|10|202503|202503|0|202406|202406|4.5|4.5|0|0|17.06|23.83|4.59|3.57|-1.36|-1.24|0|0|0.44|0.44|0|0|0|0|0|0|0|0|0|0|20885000|14935000|0|2112742900|1571599932|0|29253819|67.58|0|
2025-07-19 13:40:34|usa_0213|UAL|134|202506|202506|77|200603|202506|14.66|7.2|0|0|0.38|0.46|4.83|2.05|3.19|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5190859848|15616000000|0|38140979400|25586810334|0|612325614|79.02|0|
2025-07-19 13:40:38|usa_0214|AZO|143|202503|202503|126|199309|202503|19.4|25.69|0|0|1.9|3.62|13.47|136.23|-0.53|-2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|156751029|268625000|0|73642822600|0|0|0||0|
2025-07-19 13:40:43|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:40:44|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|14.4|0|0|0.97|1.55|2.54|2.77|1.24|0.87|0|0|1.58|1.33|0|0|0|0|0|0|0|0|0|0|2290241611|8344200000|0|57213440600|49902697600|0|224657630|95.06|0|
2025-07-19 13:40:49|usa_0217|PPL|165|202503|202503|142|198912|202506|15.92|25.34|0|0|2.08|2.9|1.9|1.75|1.71|1.21|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|774210833|312000000|0|42026653600|25046946740|0|164169213|33.89|0|
2025-07-19 13:40:54|usa_0218|LVS|85|202503|202503|82|200412|202506|104.64|23.68|0|0|5.88|2.77|8.3|11.16|2.45|5.13|0|0|3.61|2.11|0|0|0|0|0|0|0|0|0|0|2932141268|3036000000|0|41272534600|30123534588|0|221225567|42.63|0|
2025-07-19 13:40:57|usa_0219|SYY|165|202503|202503|140|199006|202506|26.14|19.62|0|0|0.53|0.46|8.28|19.1|1.87|7.01|0|0|2.11|2.69|0|0|0|0|0|0|0|0|0|0|638813436|1527000000|0|48677093800|36714601448|0|215561412|75.74|0|
2025-07-19 13:41:02|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:41:03|usa_0221|STI|9|202503|202503|1|202503|202506|0.71|0.56|0|0|0|0|90.19|70.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1298917|1170200|0|11409700|10540796|0|391405|3.88|0|
2025-07-19 13:41:05|usa_0222|ROST|161|202503|202503|138|199012|202506|23.3|20.53|0|0|1.24|2.01|6.27|7.62|0.25|0.27|0|0|0.86|1.19|0|0|0|0|0|0|0|0|0|0|946836400|3783413000|0|40231836800|42499540770|0|423350917|129.94|0|
2025-07-19 13:41:10|usa_0223|AVB|125|202503|202503|122|199412|202506|28.31|25.78|0|0|9.34|10.01|2.09|2.47|0.82|0.7|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|244065228|53255000|0|37721823100|28972010100|0|194760211|203.5|0|
2025-07-19 13:41:14|usa_0224|TROW|165|202503|202503|157|198603|202506|19.11|10.94|0|0|4.46|3.03|4.5|2.05|0.08|0.01|0|0|2.38|5.2|0|0|0|0|0|0|0|0|0|0|1020067360|2836700000|0|19561403700|21332386500|0|134664830|96.5|0|
2025-07-19 13:41:19|usa_0225|PLD|109|202503|202503|106|199812|202506|51.43|26.36|0|0|9.95|11.96|1.8|1.83|0.93|0.6|0|0|4.03|3.64|0|0|0|0|0|0|0|0|0|0|377322167|671117000|0|133806695100|97538955840|0|410488456|105.12|0|
2025-07-19 13:41:22|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|0|0|5.88|3.24|2.86|2.09|2.09|2.95|0|0|3.82|5.57|0|0|0|0|0|0|0|0|0|0|734952167|398126000|0|29127864200|10682073051|0|120187574|67.47|0|
2025-07-19 13:41:26|usa_0227|WDC|165|202503|202503|140|199006|202506|14.84|11.76|0|0|0.57|1.16|3.22|4.31|0.74|1.36|0|0|2.7|0.16|0|0|0|0|0|0|0|0|0|0|1793621188|3477000000|0|26409728800|22332510000|0|401068683|63.99|0|
2025-07-19 13:41:31|usa_0228|PEG|165|202503|202503|138|199012|202506|31.89|22.71|0|0|1.73|3.91|1.92|2.53|1.37|1.43|0|0|5.34|2.92|0|0|0|0|0|0|0|0|0|0|395114516|894000000|0|63985695400|42053087070|0|276037472|84.18|0|
2025-07-19 13:41:36|usa_0229|BEN|165|202503|202503|162|198412|202506|16.73|35.07|0|0|3.8|1.42|4.38|1.02|0.28|0.99|0|0|1.61|5.32|0|0|0|0|0|0|0|0|0|0|3733911326|3539100000|0|24030183000|12530890170|0|116586724|23.85|0|
2025-07-19 13:41:41|usa_0230|EIX|165|202503|202503|142|198912|202506|20.99|7.29|0|0|1.35|1.16|1.68|1.28|1.72|2.31|0|0|3.61|6.23|0|0|0|0|0|0|0|0|0|0|1127930680|1318000000|0|60746806900|19853806920|0|203839357|51.6|0|
2025-07-19 13:41:45|usa_0231|CCL|158|202503|202503|142|198909|202503|24.31|14.83|0|0|5.17|1.23|2.31|3.43|0.9|2.72|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1310894346|2146000000|0|55572640000|0|0|0||0|
2025-07-19 13:41:50|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:41:51|usa_0234|CMG|79|202503|202503|76|200606|202506|66.18|48.36|0|0|4.35|6.13|11.54|19.83|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|620123089|1414722000|0|67812840300|69352210200|0|619609615|51.38|0|
2025-07-19 13:41:54|usa_0235|OMC|166|202506|202506|126|199312|202506|20.01|9.61|0|0|1.44|0.91|5.67|3.15|1.23|1.41|0|0|2.1|3.86|0|0|0|0|0|0|0|0|0|0|1377741658|3300400000|0|17931869200|13918469202|0|305990996|71.94|0|
2025-07-19 13:42:00|usa_0236|ADI|166|202503|202503|142|198912|202506|36.97|65.9|0|0|5.37|12.28|3.76|3.43|0.28|0.21|0|0|2.07|1.58|0|0|0|0|0|0|0|0|0|0|1659397651|2376235000|0|124838529200|120017627170|0|768829630|241.85|0|
2025-07-19 13:42:05|usa_0237|VNO|164|202500|202500|142|198912|202506|65.67|73.77|0|0|5.41|4.16|5.17|1.78|2.94|1.47|0|0|4.47|1.93|0|0|0|0|0|0|0|0|0|0|721791036|568861000|0|16682845300|7363171312|0|70469664|38.36|0|
2025-07-19 13:42:10|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:42:11|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.9|187.07|0|0|11.13|12.47|22.23|14.69|1.07|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8414248906|36996000000|0|1067651957400|1018647000000|0|36922067169|316.35|0|
2025-07-19 13:42:14|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:42:15|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.94|0|0|4.85|8.43|7.3|9.44|0.2|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707484112|1903419000|0|60292040900|61082957520|0|373460689|62.64|0|
2025-07-19 13:42:20|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.56|0|0|2.82|4.28|2.56|2.8|0.82|0.8|0|0|1.37|1.85|0|0|0|0|0|0|0|0|0|0|737660368|805000000|0|53339925200|42169420000|0|248189417|80.17|0|
2025-07-19 13:42:24|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:42:25|usa_0245|FCX|153|202503|202503|120|199506|202506|30.36|35.83|0|0|1.99|2.44|8.74|3.27|2.02|0.53|0|0|2.32|1.49|0|0|0|0|0|0|0|0|0|0|1858020800|4385000000|0|78804283000|62293950000|0|496427724|43.35|0|
2025-07-19 13:42:30|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|0|0|2.65|1.97|9.17|6.69|0.63|1.68|0|0|1.04|2.22|0|0|0|0|0|0|0|0|0|0|1454531667|2631000000|0|33737961600|29067961600|0|355669927|80.8|0|
2025-07-19 13:42:34|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:42:35|usa_0249|STZ|165|202503|202503|132|199112|202412|40.67|46.57|0|0|2.33|3.28|2.73|4.77|1.31|1.59|0|0|1.29|2.18|0|0|0|0|0|0|0|0|0|0|74910682|73900000|0|45394085300|0|0|0||0|
2025-07-19 13:42:40|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.1|20.33|0|0|17.91|3.67|7.31|1.82|0.81|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|578215486|1272335000|0|9870978500|10540816326|0|129954200|54.97|0|
2025-07-19 13:42:44|usa_0251|SWKS|159|202503|202503|121|199503|202506|39.96|28.29|0|0|3.48|3.03|2.75|1.88|0.19|0.17|0|0|1.64|3.76|0|0|0|0|0|0|0|0|0|0|477703437|1506600000|0|10676120500|11444394096|0|270445835|74.52|0|
2025-07-19 13:42:49|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:42:50|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.23|0|0|7.28|12.63|86.37|23.78|0.93|1.84|0|0|4.98|0.71|0|0|0|0|0|0|0|0|0|0|1158275926|2201000000|0|89350766000|90255001102|0|306443719|501.59|0|
2025-07-19 13:42:56|usa_0254|LNG|114|202500|202500|89|200303|202506|36.39|17.87|0|0|110.61|3.27|12.58|9.71|-44.67|4.05|0|0|0.81|0.79|0|0|0|0|0|0|0|0|0|0|853921028|2511000000|0|78795761900|54429101632|0|462684861|244.28|0|
2025-07-19 13:43:02|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.54|0|0|2.64|7.08|7.53|11.02|-0.07|0.7|0|0|0.61|0.7|0|0|0|0|0|0|0|0|0|0|594269578|1671700000|0|119050987600|119418375000|0|869296421|98.75|0|
2025-07-19 13:43:07|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|74.69|0|0|12.55|21.73|6.98|10.67|0.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1703417010|4511300000|0|182551737800|194758144000|0|885614007|543.41|0|
2025-07-19 13:43:10|usa_0257|IR|37|202503|202503|29|201803|202506|49.82|41.43|0|0|3.69|4.68|3.79|3.22|1.21|0.46|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1083878735|1612800000|0|36993993400|33763257556|0|225826518|83.69|0|
2025-07-19 13:43:12|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.17|0|0|1.53|3.42|1.87|3.72|0.73|0.75|0|0|1.27|1.44|0|0|0|0|0|0|0|0|0|0|1013967347|1324000000|0|51065404300|42846404340|0|298543453|138.54|0|
2025-07-19 13:43:17|usa_0260|EA|143|202503|202503|141|199003|202506|93.7|37.25|0|0|3.98|5.65|5.1|6.27|0.22|0.3|0|0|0.51|0.5|0|0|0|0|0|0|0|0|0|0|1955608585|2248000000|0|39683330200|40294705500|0|494009054|159.7|0|
2025-07-19 13:43:21|usa_0261|HIG|121|202503|202503|118|199512|202506|31.04|12.62|0|0|0.89|1.4|1.33|2.17|0.33|0.26|0|0|2.13|1.61|0|0|0|0|0|0|0|0|0|0|28409620000|21088000000|0|19445070400|36171195228|0|204851918|126.87|0|
2025-07-19 13:43:26|usa_0262|PH|165|202503|202503|140|199006|202506|21.4|26.9|0|0|1.26|4.61|2.73|6.66|0.6|0.7|0|0|1.87|0.96|0|0|0|0|0|0|0|0|0|0|525617141|408735000|0|98222128700|89249099660|0|439548032|698.47|0|
2025-07-19 13:43:30|usa_0263|ED|165|202503|202503|142|198912|202506|14.9|18.55|0|0|1.37|2.22|1.46|1.52|1|1.08|0|0|4.43|3.35|0|0|0|0|0|0|0|0|0|0|401315687|360000000|0|61859009700|36126000000|0|287644779|100.35|0|
2025-07-19 13:43:35|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:43:36|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|0|0|4.19|1.14|6.56|0.64|0.8|0.07|0|0|3.14|5.23|0|0|0|0|0|0|0|0|0|0|1308700000|1873400000|0|10818908800|7057962851|0|77718611|15.77|0|
2025-07-19 13:43:40|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|20.07|0|0|1.38|2.83|1.69|1.99|1.35|1.58|0|0|4.05|3.28|0|0|0|0|0|0|0|0|0|0|254255736|1123000000|0|69187833500|39262857510|0|228428134|68.1|0|
2025-07-19 13:43:45|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|0|0|1.43|1.62|5.83|5.89|0.45|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|417298207|1007400000|0|25402981500|23684939960|0|401917925|110.12|0|
2025-07-19 13:43:50|usa_0268|ROP|137|202500|202500|134|199112|202506|35.98|39.31|0|0|4.34|8.13|3.99|3.05|0.65|0.39|0|0|0.61|0.59|0|0|0|0|0|0|0|0|0|0|306562152|372800000|0|65656914800|58573314766|0|304603639|544.79|0|
2025-07-19 13:43:55|usa_0269|WY|164|202503|202503|142|198912|202506|69.65|52.36|0|0|2.34|2.64|3.65|1.93|1.05|0.54|0|0|3.93|3.19|0|0|0|0|0|0|0|0|0|0|645013423|560000000|0|23249488000|18642487990|0|106892305|25.69|0|
2025-07-19 13:43:59|usa_0270|NTRS|165|202503|202503|141|199003|202506|18.24|11.83|0|0|3.73|2.95|2.68|2.06|1.5|1.04|0|0|2.02|2.37|0|0|0|0|0|0|0|0|0|0|28862731034|69197000000|0|-30217150900|24665549094|0|305414816|126.79|0|
2025-07-19 13:44:04|usa_0271|K|165|202503|202503|142|198912|202506|21.99|20.08|0|0|1.74|2.19|8.77|7.05|2.37|1.43|0|0|2.84|2.87|0|0|0|0|0|0|0|0|0|0|321070667|330000000|0|32989066600|27592066623|0|341607714|79.53|0|
2025-07-19 13:44:09|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:44:10|usa_0274|MAR|109|202503|202503|106|199812|202506|33.84|31.12|0|0|1.69|2.99|24.17|392.78|-4.78|-4.75|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|397238532|523000000|0|89370153500|75234602688|0|393175008|273.21|0|
2025-07-19 13:44:13|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:44:14|usa_0278|MTB|166|202506|202506|126|199312|202506|15.24|12.73|0|0|3.53|3.41|1.68|1.15|0.85|0.51|0|0|3.13|2.78|0|0|0|0|0|0|0|0|0|0|9641066076|21425000000|0|5390091000|30365642680|0|232864587|193.99|0|
2025-07-19 13:44:19|usa_0279|FITB|166|202506|202506|126|199312|202506|34.09|12.49|0|0|4.65|3.34|2.31|1.48|1.23|0.85|0|0|2.99|3.6|0|0|0|0|0|0|0|0|0|0|18622102782|54285000000|0|-8312491600|27462912300|0|194672997|41.13|0|
2025-07-19 13:44:24|usa_0280|KMX|113|202503|202503|100|200003|202503|23.77|19.61|0|0|0.59|0.4|2.79|1.52|1.75|2.98|0|0|0|0|0|0|0|0|0|0|0|0|0|0|155245487|262819000|0|27919600800|0|0|0||0|
2025-07-19 13:44:28|usa_0281|KSS|138|202500|202500|126|199309|202503|23.82|7.2|0|0|1.17|0.05|3.6|0.2|0.67|0.55|0|0|5.22|24.25|0|0|0|0|0|0|0|0|0|0|551535924|153000000|0|2468943900|0|0|0||0|
2025-07-19 13:44:33|usa_0282|PAYX|166|202503|202503|140|199003|202503|56.42|34.55|0|0|7.94|10.26|11.18|13.82|0.15|1.2|0|0|2.19|2.55|0|0|0|0|0|0|0|0|0|0|493997767|1663100000|0|60230255000|0|0|0||0|
2025-07-19 13:44:38|usa_0283|CAG|166|202503|202503|140|199003|202503|17.7|32.94|0|0|0.82|0.95|2.45|1.24|1.3|0.9|0|0|3.14|6.12|0|0|0|0|0|0|0|0|0|0|240507383|68000000|0|18926665700|0|0|0||0|
2025-07-19 13:44:43|usa_0284|PGR|166|202506|202506|142|198912|202506|72.71|17.67|0|0|1.4|1.9|3.03|4.8|0.49|0.21|0|0|1.12|3.56|0|0|0|0|0|0|0|0|0|0|15152317431|84375000000|0|78953332000|156433332000|0|968717322|266.86|0|
2025-07-19 13:44:49|usa_0285|ES|165|202503|202503|142|198912|202506|37.35|27.24|0|0|1.25|1.82|1.42|1.53|1.31|1.92|0|0|4.68|4.61|0|0|0|0|0|0|0|0|0|0|144965400|111362000|0|52932817600|23368077702|0|167597646|63.62|0|
2025-07-19 13:44:54|usa_0288|AA|42|202506|202506|33|201703|202506|46.3|8.67|0|0|0.58|0.53|1.42|1.28|0.4|0.43|0|0|0.94|1.39|0|0|0|0|0|0|0|0|0|0|1155717949|1514000000|0|8902386200|7455902400|0|178666033|28.8|0|
2025-07-19 13:44:56|usa_0289|ROK|165|202503|202503|142|198912|202506|18.07|41.05|0|0|1.88|4.74|5.99|10.89|0.71|1.07|0|0|2.1|1.56|0|0|0|0|0|0|0|0|0|0|774365772|450000000|0|40839039800|37441039805|0|279315608|332.17|0|
2025-07-19 13:45:01|usa_0290|MOS|150|202500|202500|141|199003|202506|81.32|31.24|0|0|1.46|1.05|1.94|0.98|1.04|0.39|0|0|1.56|2.37|0|0|0|0|0|0|0|0|0|0|856106944|259200000|0|15980644200|11496404328|0|200748950|36.24|0|
2025-07-19 13:45:08|usa_0291|XRX|165|202503|202503|136|198912|202312|61.55|17.63|0|0|0.51|0.11|1.42|0.63|1.73|2.6|0|0|3.75|12.33|0|0|0|0|0|0|0|0|0|0|1077153425|336000000|0|3852910700|662859019|0|18921393|5.27|0|
2025-07-19 13:45:13|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.41|0|0|1.23|1.15|1.41|1.53|0.28|0.39|0|0|2.71|3.8|0|0|0|0|0|0|0|0|0|0|34334355435|30215200000|0|-8311542800|17532044581|0|85213057|77.93|0|
2025-07-19 13:45:17|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:45:18|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.19|31.3|0|0|8.26|9.44|27.81|89.69|4.31|-2.5|0|0|1.04|1.78|0|0|0|0|0|0|0|0|0|0|162207489|702177000|0|36424836900|25369319004|0|157651881|234.84|0|
2025-07-19 13:45:22|usa_0295|WHR|165|202503|202503|138|199012|202506|36.97|679.43|0|0|0.44|0.36|2.36|2.19|1.32|2.84|0|0|2.79|6.9|0|0|0|0|0|0|0|0|0|0|684642177|1024000000|0|12174976300|5617035138|0|124133580|101.42|0|
2025-07-19 13:45:26|usa_0296|NUE|165|202503|202503|142|198912|202506|22.21|22.12|0|0|1.01|1.01|2.35|1.49|0.33|0.39|0|0|1.8|1.69|0|0|0|0|0|0|0|0|0|0|1363905427|4061000000|0|34756419800|29864164554|0|346814670|129.54|0|
2025-07-19 13:45:31|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.91|0|0|0.85|0.32|1.08|0.82|0.38|0.72|0|0|3.31|5.2|0|0|0|0|0|0|0|0|0|0|45058145173|26628000000|0|-13866607100|5906053920|0|58233989|34.6|0|
2025-07-19 13:45:35|usa_0298|HST|124|202500|202500|114|199612|202506|47.19|16.81|0|0|2.17|1.95|1.93|1.68|1.66|0.76|0|0|4.32|5.58|0|0|0|0|0|0|0|0|0|0|669831933|428000000|0|15989550400|11196318000|0|138271919|16.14|0|
2025-07-19 13:45:41|usa_0299|CHTR|104|202503|202503|36|201606|202506|32.53|11.26|0|0|1.68|1.06|36.7|3.49|10.36|5.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|522096386|796000000|0|155672954700|56636954700|0|529180310|403.5|0|
2025-07-19 13:45:45|usa_0301|FE|113|202503|202503|110|199712|202506|26.93|21.55|0|0|1.31|1.65|1.82|1.85|1.95|1.97|0|0|4.49|4.31|0|0|0|0|0|0|0|0|0|0|284851431|132000000|0|48873644300|23236308612|0|199254513|40.26|0|
2025-07-19 13:45:48|usa_0302|HSY|165|202503|202503|142|198912|202506|25.1|20.46|0|0|2.51|3.77|11.88|7.18|1.65|1.26|0|0|2.16|3.3|0|0|0|0|0|0|0|0|0|0|266982313|1515252000|0|38032342600|42688662695|0|304537124|165.95|0|
2025-07-19 13:45:53|usa_0303|SWK|165|202503|202503|142|198912|202506|25.29|26.61|0|0|1.14|0.67|2.65|1.19|0.67|0.76|0|0|2.71|4.84|0|0|0|0|0|0|0|0|0|0|334544295|344800000|0|16876771900|10480112000|0|169956324|67.75|0|
2025-07-19 13:45:59|usa_0305|TRI|117|202503|202503|114|199612|202506|28.37|40.47|0|0|4.22|12.01|2.83|7.1|0.45|0.23|0|0|2.59|1.17|0|0|0|0|0|0|0|0|0|0|1221270221|1406000000|0|88732237800|90593598103|0|109088071|201.13|0|
2025-07-19 13:46:03|usa_0307|EW|101|202503|202503|92|200206|202506|167.06|11.17|0|0|6.26|8.4|6.4|4.53|0.3|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|808947525|3898500000|0|42640186000|45846702000|0|328121494|78.21|0|
2025-07-19 13:46:06|usa_0308|CXO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:46:07|usa_0310|DVA|123|202500|202500|119|199509|202506|29|13.99|0|0|1.48|0.92|7.57|99.22|4.23|-36.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|567900042|511943000|0|21821969300|10908421320|0|112806965|141.16|0|
2025-07-19 13:46:12|usa_0311|UA|80|202503|202503|33|201603|202406|111.45|12.56|0|0|1.39|0.55|3.62|1.47|0.3|0.31|0|0|0|0|0|0|0|0|0|0|0|0|0|0|388978350|501361000|0|2872068400|2777477620|0|23712149|6.52|0|
2025-07-19 13:46:15|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:46:16|usa_0314|DTE|165|202503|202503|138|199012|202506|12.76|18|0|0|1.02|2.01|1.38|2.32|1.42|1.95|0|0|4.41|3.24|0|0|0|0|0|0|0|0|0|0|209530833|33000000|0|50482765500|27487529622|0|176785567|132.46|0|
2025-07-19 13:46:20|usa_0315|BF.B|166|202503|202503|126|199312|202506|21.66|15.72|0|0|4.31|3.44|6.96|3.42|0.62|0.68|0|0|4.64|3.1|0|0|0|0|0|0|0|0|0|0|263003333|444000000|0|15961008100|13643790840|0|191749215|28.92|0|
2025-07-19 13:46:25|usa_0316|CLX|165|202503|202503|144|198906|202506|47.88|21.56|0|0|2.62|2.13|91.91|557.01|7.03|93.96|0|0|2.64|4.06|0|0|0|0|0|0|0|0|0|0|240844966|226000000|0|17272963700|14798819612|0|228132712|120.07|0|
2025-07-19 13:46:30|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:46:31|usa_0318|ADSK|165|202503|202503|142|198912|202506|88.66|63.6|0|0|5.8|10.14|31.69|24.28|0.38|0.87|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|868673216|2040000000|0|63795934800|63547934835|0|500649471|297.03|0|
2025-07-19 13:46:36|usa_0319|GPC|165|202503|202503|158|198512|202506|22.22|19.67|0|0|0.85|0.72|3.38|3.78|0.33|1.03|0|0|3.23|3.35|0|0|0|0|0|0|0|0|0|0|266072678|420447000|0|21020543400|16836493590|0|135846480|121.31|0|
2025-07-19 13:46:40|usa_0320|A|106|202503|202503|103|199909|202506|28.53|28.15|0|0|3.29|4.94|3.81|5.28|0.48|0.57|0|0|0.8|0.86|0|0|0|0|0|0|0|0|0|0|1960823529|1486000000|0|34389535200|32365864640|0|215921066|113.99|0|
2025-07-19 13:46:44|usa_0321|BWA|133|202503|202503|125|199403|202506|17.31|26.28|0|0|0.76|0.52|1.73|1.26|0.52|0.68|0|0|1.34|1.34|0|0|0|0|0|0|0|0|0|0|465080469|1707000000|0|9681225600|7355097324|0|90629031|33.48|0|
2025-07-19 13:46:48|usa_0322|ESS|123|202503|202503|120|199506|202506|41.02|27.37|0|0|8.36|10.09|2.73|3.29|1.4|1.22|0|0|4.13|3.49|0|0|0|0|0|0|0|0|0|0|146693624|174748000|0|25132741800|18239085540|0|138035884|283.4|0|
2025-07-19 13:46:53|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|0|0|0.95|0.45|14.51|36.06|9.9|54.02|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|268677041|175940000|0|3737748400|1601967909|0|21420907|4.53|0|
2025-07-19 13:46:56|usa_0324|NI|165|202503|202503|142|198912|202506|14.58|21.25|0|0|0.79|3.14|1.03|2.09|1.55|1.67|0|0|4.04|2.7|0|0|0|0|0|0|0|0|0|0|102607880|259400000|0|35277078600|18984742222|0|168470581|40.34|0|
2025-07-19 13:47:02|usa_0325|ETR|165|202503|202503|139|199009|202506|16.64|26.99|0|0|1.26|3.03|1.52|2.35|1.43|2.04|0|0|4.15|2.85|0|0|0|0|0|0|0|0|0|0|922096233|1513410000|0|64539204800|35805943192|0|224303398|83.12|0|
2025-07-19 13:47:08|usa_0326|GWW|165|202503|202503|142|198912|202506|20.29|26.71|0|0|1.34|2.94|5.18|14.36|0.38|0.66|0|0|1.51|0.81|0|0|0|0|0|0|0|0|0|0|293052329|666000000|0|51954297400|50009121904|0|225503227|1040.24|0|
2025-07-19 13:47:12|usa_0327|RCL|137|202503|202503|129|199303|202506|24.01|23.22|0|0|4.58|4.46|2.13|9.29|1.56|2.44|0|0|2|0.78|0|0|0|0|0|0|0|0|0|0|548328408|386000000|0|93155337400|85034983212|0|781492569|313.14|0|
2025-07-19 13:47:16|usa_0328|ALTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:47:17|usa_0329|HOG|161|202503|202503|142|198912|202506|20.56|8.72|0|0|1.8|0.64|4.39|0.9|1.65|2.29|0|0|1.6|2.99|0|0|0|0|0|0|0|0|0|0|849432218|1931175000|0|8228306700|2946594520|0|41454967|23.6|0|
2025-07-19 13:47:23|usa_0330|CF|82|202503|202503|75|200609|202506|20.02|12.12|0|0|2|2.88|2.97|3.4|0.72|0.62|0|0|1.78|1.99|0|0|0|0|0|0|0|0|0|0|1307677765|1406000000|0|20342323600|16525086916|0|308115624|100.36|0|
2025-07-19 13:47:26|usa_0331|BBBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:47:27|usa_0332|EQIX|101|202503|202503|72|200706|202506|224.65|94.23|0|0|6.17|9.63|4.23|6.38|1.08|1.14|0|0|1.81|2.03|0|0|0|0|0|0|0|0|0|0|968745680|3673000000|0|98477438700|86362438720|0|461237171|882.88|0|
2025-07-19 13:47:30|usa_0333|L|165|202503|202503|162|198412|202506|58.14|15.05|0|0|1.75|1.14|3.33|1.12|0.51|0.52|0|0|0.42|0.27|0|0|0|0|0|0|0|0|0|0|24443379846|6740000000|0|22269781200|19280167704|0|77590437|91.66|0|
2025-07-19 13:47:36|usa_0334|INCY|127|202503|202503|111|199709|202506|494.4|215.66|0|0|23.61|3.18|26.09|3.61|0.34|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|769498724|2408658000|0|10843137400|13196649540|0|136272981|68.1|0|
2025-07-19 13:47:41|usa_0335|RF|165|202503|202503|138|199012|202506|12.04|10.67|0|0|2.46|2.94|1.18|1.26|0.75|0.32|0|0|3.45|4.25|0|0|0|0|0|0|0|0|0|0|14091020218|37446000000|0|-8532161700|21127510320|0|210725954|23.52|0|
2025-07-19 13:47:46|usa_0338|COG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:47:47|usa_0339|AME|165|202503|202503|146|198812|202506|21.58|29.62|0|0|2.24|6.05|3.83|4.19|0.95|0.19|0|0|0.67|0.65|0|0|0|0|0|0|0|0|0|0|212693432|399001000|0|43311828800|41755959024|0|236961908|180.96|0|
2025-07-19 13:47:52|usa_0340|EQT|165|202503|202503|142|198912|202506|45.45|102.32|0|0|1.93|5.12|1.54|1.69|0.78|0.41|0|0|2.14|1.08|0|0|0|0|0|0|0|0|0|0|272736088|281764000|0|46708276300|34909535520|0|403012990|58.32|0|
2025-07-19 13:47:57|usa_0342|FLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:47:58|usa_0343|NLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:47:59|usa_0344|TXT|165|202503|202503|138|199012|202506|51.19|17.42|0|0|0.8|1.09|2.18|1.99|1.81|0.51|0|0|1.51|0.1|0|0|0|0|0|0|0|0|0|0|757500680|1245000000|0|16984460300|14498607620|0|112319790|80.29|0|
2025-07-19 13:48:03|usa_0345|AKAM|105|202503|202503|84|200406|202506|58.15|26.39|0|0|61.78|2.98|7.11|2.55|0.22|0.77|0|0|0|0|0|0|0|0|0|0|0|0|0|0|670949359|1321230000|0|13686141600|11651883168|0|197596735|79.76|0|
2025-07-19 13:48:06|usa_0346|MAC|125|202503|202503|120|199412|202412|50.43|55.44|0|0|5.7|3.84|2.37|1.56|2.64|1.96|0|0|6.18|4.27|0|0|0|0|0|0|0|0|0|0|164640360|253248000|0|9090073300|4094031872|0|29090739|16.18|0|
2025-07-19 13:48:10|usa_0347|NVDA|105|202503|202503|102|199912|202506|46|55.62|0|0|9.34|28.71|11.65|50.15|0.3|0.1|0|0|0.57|0.02|0|0|0|0|0|0|0|0|0|0|6726969471|52691000000|0|4160431719600|4204658719611|0|31131663922|172.41|0|
2025-07-19 13:48:14|usa_0348|LH|149|202503|202503|142|198912|202506|31.59|30.28|0|0|1.48|1.68|3.16|2.64|1.03|0.67|0|0|1.54|1.1|0|0|0|0|0|0|0|0|0|0|286124138|369400000|0|27186087000|21998338000|0|179475418|262.51|0|
2025-07-19 13:48:19|usa_0349|KEY|165|202503|202503|136|199012|202412|27|1711|0|0|2.47|3.6|1.43|1.16|1.63|0.77|0|0|3.74|4.71|0|0|0|0|0|0|0|0|0|0|7999464789|20323000000|0|15988316600|19370789152|0|229563821|17.42|0|
2025-07-19 13:48:24|usa_0350|MSI|165|202503|202503|138|199012|202506|32.11|34.92|0|0|2.19|6.55|17.53|42.55|-1.55|3.66|0|0|1.3|1.01|0|0|0|0|0|0|0|0|0|0|3409863946|1564000000|0|74634417300|70201473210|0|418986876|420.46|0|
2025-07-19 13:48:29|usa_0351|BG|97|202503|202503|94|200112|202506|34.82|10.84|0|0|0.22|0.23|1.45|1.08|0.87|0.64|0|0|1.92|3.25|0|0|0|0|0|0|0|0|0|0|1270010417|3883000000|0|15083914000|16719404312|0|163751943|83.59|0|
2025-07-19 13:48:33|usa_0353|VRSK|69|202503|202503|63|200909|202506|36.32|45.38|0|0|9.15|14.75|63.44|352.47|2.03|30.18|0|0|0.57|0.54|0|0|0|0|0|0|0|0|0|0|217442061|1112100000|0|45149646700|42864875406|0|229060701|306.27|0|
2025-07-19 13:48:36|usa_0354|HSIC|125|202503|202503|119|199509|202506|80.87|22.49|0|0|1.06|0.72|2.49|2.65|0.38|0.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141216000|127000000|0|12934369600|8929902285|0|120656544|73.05|0|
2025-07-19 13:48:40|usa_0355|AMG|113|202503|202503|106|199812|202506|27.15|14.02|0|0|3.35|3.24|2.78|1.65|0.77|0.82|0|0|0.45|0.02|0|0|0|0|0|0|0|0|0|0|467962682|816500000|0|8325663500|5663808003|0|44084010|196.77|0|
2025-07-19 13:48:44|usa_0356|SLG|110|202506|202506|105|199812|202503|47.33|719.38|0|0|5.94|4.51|1.43|1.22|1.01|0.99|0|0|4.33|4.91|0|0|0|0|0|0|0|0|0|0|294592222|200063000|0|8893555100|4396422740|0|62526160|61.9|0|
2025-07-19 13:48:47|usa_0357|SJM|166|202503|202503|121|199409|202412|18.67|21.82|0|0|1.52|1.3|1.71|1.86|0.4|1.26|0|0|2.54|4.07|0|0|0|0|0|0|0|0|0|0|164266939|69900000|0|18933241600|11298088616|0|297261235|106.16|0|
2025-07-19 13:48:52|usa_0358|SRCL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:48:53|usa_0359|DOV|165|202503|202503|142|198912|202506|14.71|10.53|0|0|1.3|3.18|2.5|3.52|0.57|0.42|0|0|1.71|1.12|0|0|0|0|0|0|0|0|0|0|394311884|1805320000|0|26289121200|25113925229|0|173214044|183.23|0|
2025-07-19 13:48:59|usa_0360|FAST|154|202506|202506|126|199312|202506|34.22|41.53|0|0|4.12|6.27|8.49|12.91|0.11|0.06|0|0|1.34|1.99|0|0|0|0|0|0|0|0|0|0|95506075|237800000|0|46936258800|48199939200|0|218530143|42|0|
2025-07-19 13:49:05|usa_0361|LRCX|164|202503|202503|136|199106|202506|32.22|25.22|0|0|2.68|7.38|4.09|13.09|0.43|0.47|0|0|1.26|0.95|0|0|0|0|0|0|0|0|0|0|1992993074|5450718000|0|123542968100|124883034380|0|1003171371|97.34|0|
2025-07-19 13:49:11|usa_0362|TSCO|129|202503|202503|126|199312|202506|27.68|26.08|0|0|1.16|1.89|5.64|12.44|0.33|0.93|0|0|1.12|1.68|0|0|0|0|0|0|0|0|0|0|147713397|231717000|0|30222140200|28033534800|0|311516624|52.77|0|
2025-07-19 13:49:15|usa_0363|NOW|53|202503|202503|24|201906|202506|2458.81|135.37|0|0|15.82|18.14|28.43|20.34|0.75|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2158586833|6597000000|0|201110317300|207995266890|0|1220693554|1004.91|0|
2025-07-19 13:49:18|usa_0364|TDG|78|202503|202503|75|200609|202506|41.46|48.7|0|0|5.29|9.98|5.17|9.09|-3.62|-4.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1573029628|2426000000|0|103647671700|81099458072|0|397859090|1442.44|0|
2025-07-19 13:49:22|usa_0365|COH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:49:23|usa_0366|KSU|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:49:24|usa_0367|TRW|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:49:25|usa_0368|CHD|165|202503|202503|142|198912|202506|26.65|41.25|0|0|2.06|3.91|4.04|5.2|0.55|0.48|0|0|1.23|1.2|0|0|0|0|0|0|0|0|0|0|172312838|1074500000|0|24800411300|23665040357|0|235177101|96.11|0|
2025-07-19 13:49:29|usa_0369|XLNX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:49:30|usa_0370|EFX|165|202503|202503|158|198512|202506|23.03|53.04|0|0|2.71|5.65|5.39|6.47|1.25|1|0|0|1.21|0.64|0|0|0|0|0|0|0|0|0|0|159786192|195200000|0|37113694600|32213754000|0|243148404|259.37|0|
2025-07-19 13:49:35|usa_0371|PNR|165|202503|202503|138|199012|202506|34.56|25.13|0|0|1.09|4.2|1.6|4.65|0.65|0.51|0|0|1.83|0.94|0|0|0|0|0|0|0|0|0|0|81350646|140600000|0|18585441800|16890341820|0|124490444|102.66|0|
2025-07-19 13:49:40|usa_0372|ATVI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:49:41|usa_0373|MHK|136|202503|202503|133|199203|202506|21.83|13.6|0|0|0.86|0.62|1.94|0.83|0.68|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|318269819|702500000|0|8186341600|6552500000|0|79014417|104.84|0|
2025-07-19 13:49:46|usa_0374|NTAP|118|202503|202503|115|199609|202506|91.06|19.08|0|0|6.31|3.45|12.64|20.88|1|3.11|0|0|2.27|1.92|0|0|0|0|0|0|0|0|0|0|2665795729|3846000000|0|21102685100|21782370000|0|212572610|108.37|0|
2025-07-19 13:49:50|usa_0375|BBY|163|202500|202500|140|199003|202503|25657.26|15.86|0|0|0.44|0.35|4.23|5.11|0.42|0.42|0|0|2.36|5.65|0|0|0|0|0|0|0|0|0|0|1501726601|1147000000|0|14133306000|0|0|0||0|
2025-07-19 13:49:55|usa_0376|TSN|165|202503|202503|143|198909|202506|43.48|21.6|0|0|0.47|0.37|2.16|1.08|0.85|0.49|0|0|1.21|3.56|0|0|0|0|0|0|0|0|0|0|431984564|992000000|0|28134752300|19927752336|0|155583448|55.94|0|
2025-07-19 13:50:00|usa_0377|WYNN|91|202503|202503|75|200609|202506|92.73|25.27|0|0|508.87|1.42|450.43|94.15|41.75|-29.26|0|0|2.19|1.07|0|0|0|0|0|0|0|0|0|0|1880077604|2070086000|0|16993780000|9368400904|0|197146243|88.49|0|
2025-07-19 13:50:04|usa_0378|NWL|165|202503|202503|129|199012|202303|24.3|25.62|0|0|1.18|0.3|2.96|0.84|1.09|1.83|0|0|3.39|5.19|0|0|0|0|0|0|0|0|0|0|288587333|233000000|0|6942450900|2255450940|0|56410471|5.4|0|
2025-07-19 13:50:09|usa_0379|WU|85|202503|202503|75|200609|202506|13.29|3.19|0|0|1.95|0.69|62.77|3.01|3.1|2.97|0|0|3.54|10.98|0|0|0|0|0|0|0|0|0|0|2752274026|2886700000|0|2707454500|2816208000|0|65400818|8.48|0|
2025-07-19 13:50:12|usa_0381|JWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:50:13|usa_0382|DGX|113|202503|202503|106|199812|202506|32.44|22.71|0|0|1.52|2|2.77|2.89|0.79|0.85|0|0|1.39|1.7|0|0|0|0|0|0|0|0|0|0|295231170|188000000|0|25838084900|20114626103|0|170911963|179.63|0|
2025-07-19 13:50:17|usa_0383|SIG|157|202503|202503|115|199609|202506|74.22|88.93|0|0|1.39|0.53|8.87|1.9|0.42|0.14|0|0|2.43|1.45|0|0|0|0|0|0|0|0|0|0|299519950|264100000|0|3102809400|3366909364|0|89896790|81.82|0|
2025-07-19 13:50:22|usa_0384|NEM|165|202503|202503|142|198912|202506|66|13.12|0|0|3.48|3.38|3.46|2.07|0.28|0.24|0|0|1.54|1.72|0|0|0|0|0|0|0|0|0|0|1614459081|4716000000|0|67817199400|65266201950|0|716154103|58.26|0|
2025-07-19 13:50:27|usa_0385|WEC|165|202503|202503|142|198912|202506|17.34|20.31|0|0|1.9|3.65|1.94|2.59|1.32|1.55|0|0|3.98|3.32|0|0|0|0|0|0|0|0|0|0|50039568|82200000|0|53809597400|33253710700|0|229819606|104.2|0|
2025-07-19 13:50:31|usa_0387|MKL|161|202503|202503|154|198612|202506|43.59|14.72|0|0|1.5|1.66|1.7|1.53|0.46|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|7466974127|10662393000|0|20251973400|25371665136|0|108565571|1997.36|0|
2025-07-19 13:50:37|usa_0389|XEC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:50:38|usa_0390|O|123|202503|202503|120|199506|202506|33.23|51.98|0|0|10.11|9.44|1.92|1.32|0.68|0.69|0|0|5.82|5.49|0|0|0|0|0|0|0|0|0|0|88371264|319007000|0|78934178000|52025401820|0|318020191|57.61|0|
2025-07-19 13:50:42|usa_0391|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29651361|68864000|0|86981100|126175125|0|1162839|5.75|0|
2025-07-19 13:50:44|usa_0392|VMC|165|202503|202503|142|198912|202506|40.56|37.51|0|0|2.56|4.62|2.81|4.24|0.45|0.6|0|0|1.71|0.73|0|0|0|0|0|0|0|0|0|0|166614865|181300000|0|39206734900|34454634984|0|280617612|260.82|0|
2025-07-19 13:50:49|usa_0393|RSG|108|202503|202503|102|199912|202506|25.57|37.82|0|0|2.09|4.79|2.79|6.61|0.95|1.14|0|0|1.94|0.91|0|0|0|0|0|0|0|0|0|0|92429524|83000000|0|90266885200|76942320000|0|328892906|246.61|0|
2025-07-19 13:50:53|usa_0395|LLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:50:54|usa_0397|AAP|97|202500|202500|92|200109|202409|29.2|50.81|0|0|0.9|0.39|3.87|1.67|0.6|0.81|0|0|0.91|1.64|0|0|0|0|0|0|0|0|0|0|312460935|1672000000|0|3781251900|3657597403|0|166897560|61.13|0|
2025-07-19 13:50:58|usa_0398|JAZZ|81|202503|202503|61|201003|202506|42.3|14.41|0|0|4.69|1.7|5.77|1.55|0.66|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|727942986|2571946000|0|9337379200|6662062530|0|101843361|108.11|0|
2025-07-19 13:51:01|usa_0399|EMN|129|202503|202503|126|199312|202506|18.64|9.73|0|0|0.98|0.96|2.59|1.5|1.18|0.86|0|0|3.15|4.32|0|0|0|0|0|0|0|0|0|0|338444444|418000000|0|13504079200|8620251066|0|156560532|74.66|0|
2025-07-19 13:51:05|usa_0400|GPS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:51:06|usa_0401|CHRW|117|202503|202503|111|199709|202506|26.38|22.95|0|0|0.87|0.65|7.75|6.45|0.9|0.8|0|0|1.74|2.63|0|0|0|0|0|0|0|0|0|0|234934777|129942000|0|12652200100|11414020100|0|105777807|95.95|0|
2025-07-19 13:51:10|usa_0402|UHS|164|202503|202503|138|199012|202506|15.89|9.64|0|0|0.81|0.76|2.07|1.72|0.81|0.69|0|0|0.46|0.44|0|0|0|0|0|0|0|0|0|0|59564421|126753000|0|16296437500|11811469105|0|154295738|181.15|0|
2025-07-19 13:51:15|usa_0403|WAT|121|202503|202503|117|199603|202506|46.49|31.47|0|0|5.27|6.85|16.63|10.58|0.54|0.74|0|0|0|0|0|0|0|0|0|0|0|0|0|0|806752425|382872000|0|21844911300|20767181920|0|171425551|349.04|0|
2025-07-19 13:51:19|usa_0404|CTXS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:51:20|usa_0406|TAP|165|202503|202503|138|199012|202506|33.16|9.7|0|0|1.38|0.88|1.31|0.74|0.46|0.48|0|0|2.21|3.78|0|0|0|0|0|0|0|0|0|0|449693170|412700000|0|15909123600|9740244780|0|129429306|48.09|0|
2025-07-19 13:51:26|usa_0407|KIM|135|202500|202500|133|199203|202506|29.29|28.14|0|0|8.37|7.06|1.89|1.38|0.76|0.76|0|0|5.27|4.57|0|0|0|0|0|0|0|0|0|0|371776317|131271000|0|22744880800|14724708658|0|93364317|21.67|0|
2025-07-19 13:51:30|usa_0408|RMD|131|202503|202503|120|199506|202506|37.37|28.72|0|0|5.93|7.45|6.12|6.71|0.29|0.12|0|0|1.28|0.84|0|0|0|0|0|0|0|0|0|0|345008533|932711000|0|37570190200|37827650400|0|207064522|258|0|
2025-07-19 13:51:35|usa_0410|FNF|83|202503|202503|80|200506|202506|11.29|13.49|0|0|0.82|1.2|1.34|1.95|0.36|0.56|0|0|3.69|3.63|0|0|0|0|0|0|0|0|0|0|9576421263|30647000000|0|-9952692800|15415922582|0|93527140|56.06|0|
2025-07-19 13:51:39|usa_0411|SIRI|125|202503|202503|60|200909|202409|40.42|8.14|0|0|26649.74|0.93|24.35|0.68|10.16|0.93|0|0|1.56|5.02|0|0|0|0|0|0|0|0|0|0|304544636|127000000|0|17911888000|7781491772|0|67464346|22.97|0|
2025-07-19 13:51:42|usa_0412|MKC|166|202503|202503|126|199309|202503|27.7|24.44|0|0|2.17|2.85|5.17|3.52|1.03|0.8|0|0|2|2.45|0|0|0|0|0|0|0|0|0|0|75425635|124100000|0|24184720200|0|0|0||0|
2025-07-19 13:51:47|usa_0413|AEE|113|202503|202503|110|199712|202506|21.29|21.37|0|0|1.89|3.22|1.67|2.09|1.08|1.61|0|0|4.64|2.86|0|0|0|0|0|0|0|0|0|0|158588899|23000000|0|45508201500|25959612000|0|164133340|96.04|0|
2025-07-19 13:51:50|usa_0415|TIF|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:51:51|usa_0416|AMTD|10|202012|202412|16|202106|202506|1.74|0.02|0|0|2.67|1.28|1.01|0.05|0.09|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|160732200|87859000|0|385472200|88251350|0|59086|1.1|0|
2025-07-19 13:51:53|usa_0417|SEE|113|202503|202503|110|199712|202506|47.76|15.46|0|0|1.25|0.86|15.61|5.59|4.28|5.51|0|0|1.82|2.58|0|0|0|0|0|0|0|0|0|0|368586752|335200000|0|8514585500|4559141707|0|37285356|31.03|0|
2025-07-19 13:51:58|usa_0419|BLL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:51:59|usa_0420|OKE|165|202500|202500|140|199006|202506|18.1|16.27|0|0|0.87|1.98|4.98|2.44|4.27|1.5|0|0|4.45|4.85|0|0|0|0|0|0|0|0|0|0|187503605|141000000|0|84686887300|52031387450|0|315510448|83.3|0|
2025-07-19 13:52:05|usa_0421|MXIM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:52:06|usa_0422|EXPE|83|202503|202503|80|200506|202506|31.45|19.96|0|0|1.77|1.65|5.51|19.55|1.66|5.79|0|0|0.91|0.48|0|0|0|0|0|0|0|0|0|0|2740233563|6126000000|0|22293694000|21062348280|0|296903917|164.88|0|
2025-07-19 13:52:09|usa_0423|MCHP|128|202503|202503|124|199403|202503|81.26|86.96|0|0|5.93|8.46|5.18|5.26|0.66|0.8|0|0|2.51|2.64|0|0|0|0|0|0|0|0|0|0|634886937|771700000|0|42061076600|37908642702|0|658687785|70.37|0|
2025-07-19 13:52:13|usa_0424|VAR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:52:14|usa_0425|ULTA|81|202503|202503|71|200709|202506|36.24|19.27|0|0|2.26|2.02|8.1|9.12|0.39|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|338587867|454629000|0|21717035500|22271459070|0|339394708|493.3|0|
2025-07-19 13:52:17|usa_0426|NLY|109|202503|202503|106|199812|202506|17.54|21.38|0|0|10.39|12.05|1.14|1.02|0.8|1.88|0|0|11.94|13.85|0|0|0|0|0|0|0|0|0|0|1902661387|296938000|0|37494414000|11336006806|0|147743894|18.82|0|
2025-07-19 13:52:21|usa_0427|KLAC|165|202503|202503|140|199006|202506|121.83|30.9|0|0|4.4|10.42|7.15|29.58|1.12|1.47|0|0|1.9|0.76|0|0|0|0|0|0|0|0|0|0|1455306939|4028622000|0|120308611600|118453553340|0|1096444043|895.74|0|
2025-07-19 13:52:25|usa_0428|IFF|165|202503|202503|141|198912|202503|31.88|81.36|0|0|2.51|1.65|3.97|1.43|0.7|0.71|0|0|2.52|2.18|0|0|0|0|0|0|0|0|0|0|287410436|613000000|0|27526376600|18809309250|0|114885120|73.55|0|
2025-07-19 13:52:30|usa_0429|AWK|152|202503|202503|61|201003|202506|26.89|25.9|0|0|4.2|5.76|2.35|2.63|1.52|1.37|0|0|2.32|2.2|0|0|0|0|0|0|0|0|0|0|71706256|114000000|0|42043749300|27545346125|0|187507195|141.25|0|
2025-07-19 13:52:35|usa_0431|FRT|165|202503|202503|162|198412|202506|35.89|27.22|0|0|7.01|6.57|3.43|2.7|1.34|1.41|0|0|4.92|4.62|0|0|0|0|0|0|0|0|0|0|127441031|109224000|0|13011518900|8193362450|0|62851495|94.99|0|
2025-07-19 13:52:40|usa_0432|JNPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:52:41|usa_0433|MTD|109|202503|202503|106|199812|202506|28.03|29.29|0|0|3.81|6.49|84.61|1335.03|2.9|-11.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108621211|64291000|0|26423774800|24413970816|0|221462874|1174.72|0|
2025-07-19 13:52:45|usa_0434|PII|153|202503|202503|138|199012|202506|21.79|56.46|0|0|1.07|0.33|6.02|1.86|0.78|1.68|0|0|2.5|6.56|0|0|0|0|0|0|0|0|0|0|127228132|291700000|0|4052640600|2284530000|0|64736953|40.65|0|
2025-07-19 13:52:49|usa_0435|SWN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-19 13:52:50|usa_0436|AES|141|202503|202503|136|199106|202506|46.64|5.72|0|0|1.7|0.61|4.29|2.14|5.54|8.82|0|0|3.31|6.69|0|0|0|0|0|0|0|0|0|0|1736436800|1817000000|0|40427116300|7489273212|0|186451134|10.52|0|
2025-07-19 13:52:55|usa_0438|MAS|165|202503|202503|142|198912|202506|23.65|17.43|0|0|1.3|1.81|9.41|78.14|-5.87|-12.12|0|0|2.26|1.86|0|0|0|0|0|0|0|0|0|0|695670884|377000000|0|16525227100|13576227120|0|135719727|64.36|0|
2025-07-19 13:53:07|usa_0441|TRIP|58|202503|202503|54|201112|202506|110.47|36.3|0|0|5.65|1.05|6.57|2.47|0.63|1.84|0|0|0|0|0|0|0|0|0|0|0|0|0|0|722809818|1154000000|0|1616976900|1871848440|0|37101200|13.2|0|
2025-07-19 13:53:10|usa_0442|LEA|125|202503|202503|62|200912|202506|16.07|10.84|0|0|0.43|0.23|2.06|1.06|0.82|0.59|0|0|1.54|3.33|0|0|0|0|0|0|0|0|0|0|743010400|779900000|0|7093139100|4867769730|0|61769640|91.05|0|
2025-07-19 13:53:13|usa_0443|CMS|165|202503|202503|142|198912|202506|20.72|20.49|0|0|1.1|2.66|2.03|2.55|2.68|2.02|0|0|3.67|3.05|0|0|0|0|0|0|0|0|0|0|384272000|465000000|0|37889395100|20722666416|0|168616137|69.28|0|
2025-08-02 11:26:54|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-02 11:26:59|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-08-02 11:27:04|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-02 11:27:09|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-02 11:27:13|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-02 11:27:18|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|2.01|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114553177622|379430000000|0|261268900200|258015900184|0|1284070469|80.12|0|
2025-08-02 11:27:23|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-02 11:27:27|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.84|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289323239437|905707000000|0|569883018300|797158018331|0|2451025357|289.91|0|
2025-08-02 11:27:31|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.14|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|398079440000|373127440000|0|1253672914|159.32|0|
2025-08-02 11:27:35|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-08-02 11:27:41|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-08-02 11:27:45|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-02 11:27:50|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-08-02 11:27:55|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-02 11:28:00|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-08-02 11:28:04|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-02 11:28:09|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-02 11:28:14|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-08-02 11:28:15|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-08-02 11:28:19|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-02 11:28:25|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-02 11:28:30|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-08-02 11:28:34|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-02 11:28:39|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-02 11:28:42|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-02 11:28:45|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-02 11:28:50|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-02 11:28:55|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-02 11:28:59|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.23|56.32|0|0|5.53|12.2|15.81|33.57|0.97|4.53|0|0|1.23|0.9|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|768417961900|686086940000|0|3292693463|244.42|0|
2025-08-02 11:29:04|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-02 11:29:09|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-02 11:29:12|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-02 11:29:16|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-02 11:29:20|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-08-02 11:29:25|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-02 11:29:29|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.82|0.52|0.79|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|334488590600|283892700000|0|6101315173|311.97|0|
2025-08-02 11:29:34|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-02 11:29:38|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-02 11:29:43|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-02 11:29:48|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-02 11:29:53|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-02 11:29:58|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:29:59|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-02 11:30:01|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-02 11:30:07|usa_0044|MO|166|202506|202506|142|198912|202506|11.16|10.01|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-02 11:30:13|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-02 11:30:18|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-02 11:30:24|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-08-02 11:30:27|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-08-02 11:30:32|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:30:33|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-02 11:30:37|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.4|0.34|1.03|0|0|2.23|8.59|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16747126500|10070975724|0|77645536|11.64|0|
2025-08-02 11:30:42|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.75|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|82998800000|191712000000|0|420601548400|222596978674|0|1710856075|723.59|0|
2025-08-02 11:30:46|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-08-02 11:30:51|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-02 11:30:56|usa_0055|AIG|165|202503|202503|138|198912|202406|31.43|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|184998079736|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-08-02 11:31:02|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-02 11:31:06|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-08-02 11:31:11|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-02 11:31:15|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-02 11:31:20|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-02 11:31:25|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:31:26|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-08-02 11:31:31|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-02 11:31:36|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.55|0|0|2.17|2.4|6.21|8.34|0.27|0.6|0|0|1.15|2.1|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|109021539200|110139120000|0|1451948563|74.62|0|
2025-08-02 11:31:41|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-08-02 11:31:45|usa_0067|COST|166|202503|202503|140|199006|202506|30.87|54.03|0|0|0.59|1.58|5.44|15.57|0.37|0.21|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|413287807300|422420807292|0|2041540879|952.52|0|
2025-08-02 11:31:50|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-08-02 11:31:52|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-08-02 11:31:57|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-02 11:32:01|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-02 11:32:05|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-02 11:32:10|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-08-02 11:32:14|usa_0076|ACN|95|202503|202503|92|200206|202506|22.21|20.33|0|0|2.18|2.36|13.59|5.21|0.04|0.17|0|0|1.65|2.32|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|155566327000|159030671557|0|1028027993|255.37|0|
2025-08-02 11:32:18|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-08-02 11:32:22|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-02 11:32:27|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-02 11:32:30|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-02 11:32:34|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-02 11:32:40|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.31|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|474660920000|228905625498|0|838606252|142.46|0|
2025-08-02 11:32:46|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-02 11:32:52|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-08-02 11:32:59|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.57|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182023676700|153058676694|0|1077820857|405.46|0|
2025-08-02 11:33:04|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-02 11:33:09|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-08-02 11:33:14|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-02 11:33:20|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-08-02 11:33:24|usa_0093|FDX|166|202503|202503|143|198909|202506|51.29|12.86|0|0|0.94|0.6|3.4|1.82|0.61|0.73|0|0|0.84|2.57|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|66290694600|51669800000|0|545421582|217.1|0|
2025-08-02 11:33:29|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-08-02 11:33:36|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29676203472|97530000000|0|36388832800|73446832836|0|370775715|186.42|0|
2025-08-02 11:33:41|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-08-02 11:33:45|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-02 11:33:50|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-08-02 11:33:54|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86255969718|153370000000|0|-47112492500|64254507510|0|383086108|91.11|0|
2025-08-02 11:33:59|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-02 11:34:07|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-02 11:34:13|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:34:14|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-02 11:34:17|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:34:18|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1520629353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-02 11:34:23|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-02 11:34:26|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-02 11:34:31|usa_0110|D|165|202503|202503|142|198912|202506|25.7|21.17|0|0|2.27|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-08-02 11:34:36|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-02 11:34:38|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49527548000|42788548000|0|317486462|128.92|0|
2025-08-02 11:34:42|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-02 11:34:46|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-08-02 11:34:51|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-02 11:34:57|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-02 11:35:03|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-02 11:35:08|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-02 11:35:12|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-08-04 12:00:48|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-04 12:00:53|usa_0001|XOM|165|202503|202503|142|198912|202506|20.13|15.21|0|0|1.24|1.39|3.12|1.77|0.22|0.14|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10496405405|17036000000|0|492180062600|464579062640|0|2031511407|107.8|0|
2025-08-04 12:00:58|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-04 12:01:03|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-04 12:01:07|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-04 12:01:12|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|2.01|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114553177622|379430000000|0|261268900200|258015900184|0|1284070469|80.12|0|
2025-08-04 12:01:17|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-04 12:01:21|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.84|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289323239437|905707000000|0|569883018300|797158018331|0|2451025357|289.91|0|
2025-08-04 12:01:26|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.14|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|398079440000|373127440000|0|1253672914|159.32|0|
2025-08-04 12:01:31|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-08-04 12:01:35|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8098563492|4643000000|0|284894600000|248005080000|0|1324340235|143.19|0|
2025-08-04 12:01:39|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-04 12:01:44|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-08-04 12:01:49|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-04 12:01:53|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-08-04 12:01:58|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-04 12:02:04|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-04 12:02:09|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-08-04 12:02:10|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-08-04 12:02:15|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-04 12:02:20|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-04 12:02:27|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-08-04 12:02:32|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-04 12:02:37|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-04 12:02:40|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-04 12:02:43|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-04 12:02:48|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-04 12:02:53|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-04 12:02:57|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.23|56.32|0|0|5.53|12.2|15.81|33.57|0.97|4.53|0|0|1.23|0.9|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|768417961900|686086940000|0|3292693463|244.42|0|
2025-08-04 12:03:03|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-04 12:03:07|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-04 12:03:10|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-04 12:03:15|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-04 12:03:18|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-08-04 12:03:23|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-04 12:03:27|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.82|0.52|0.79|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|334488590600|283892700000|0|6101315173|311.97|0|
2025-08-04 12:03:33|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-04 12:03:38|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-04 12:03:43|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-04 12:03:48|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-04 12:03:54|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-04 12:03:58|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:03:59|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-04 12:04:01|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-04 12:04:06|usa_0044|MO|166|202506|202506|142|198912|202506|11.16|10.01|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-04 12:04:12|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-04 12:04:17|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-04 12:04:22|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-08-04 12:04:24|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-08-04 12:04:29|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:04:30|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-04 12:04:33|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.4|0.34|1.03|0|0|2.23|8.59|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16747126500|10070975724|0|77645536|11.64|0|
2025-08-04 12:04:39|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.75|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|82998800000|191712000000|0|420601548400|222596978674|0|1710856075|723.59|0|
2025-08-04 12:04:43|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-08-04 12:04:48|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-04 12:04:53|usa_0055|AIG|165|202503|202503|138|198912|202406|31.43|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|184998079736|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-08-04 12:04:58|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-04 12:05:04|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-08-04 12:05:09|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-04 12:05:13|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-04 12:05:18|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-04 12:05:24|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:05:25|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-08-04 12:05:30|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-04 12:05:36|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.55|0|0|2.17|2.4|6.21|8.34|0.27|0.6|0|0|1.15|2.1|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|109021539200|110139120000|0|1451948563|74.62|0|
2025-08-04 12:05:40|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-08-04 12:05:44|usa_0067|COST|166|202503|202503|140|199006|202506|30.87|54.03|0|0|0.59|1.58|5.44|15.57|0.37|0.21|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|413287807300|422420807292|0|2041540879|952.52|0|
2025-08-04 12:05:49|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-08-04 12:05:51|usa_0070|CL|165|202503|202503|142|198912|202506|28.98|25.68|0|0|2.87|3.74|81.39|197.87|-16.49|22.78|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|572173288|1112000000|0|81194187100|73667187090|0|478641722|90.9|0|
2025-08-04 12:05:56|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-04 12:06:00|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-04 12:06:05|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-04 12:06:11|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-08-04 12:06:16|usa_0076|ACN|95|202503|202503|92|200206|202506|22.21|20.33|0|0|2.18|2.36|13.59|5.21|0.04|0.17|0|0|1.65|2.32|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|155566327000|159030671557|0|1028027993|255.37|0|
2025-08-04 12:06:19|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-08-04 12:06:23|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-04 12:06:28|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-04 12:06:30|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-04 12:06:33|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-04 12:06:36|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.31|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|474660920000|228905625498|0|838606252|142.46|0|
2025-08-04 12:06:42|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-04 12:06:46|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-08-04 12:06:52|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.57|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182023676700|153058676694|0|1077820857|405.46|0|
2025-08-04 12:06:56|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-04 12:07:02|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-08-04 12:07:06|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-04 12:07:11|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-08-04 12:07:15|usa_0093|FDX|166|202503|202503|143|198909|202506|51.29|12.86|0|0|0.94|0.6|3.4|1.82|0.61|0.73|0|0|0.84|2.57|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|66290694600|51669800000|0|545421582|217.1|0|
2025-08-04 12:07:20|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-08-04 12:07:26|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29676203472|97530000000|0|36388832800|73446832836|0|370775715|186.42|0|
2025-08-04 12:07:30|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-08-04 12:07:34|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-04 12:07:38|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-08-04 12:07:42|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86255969718|153370000000|0|-47112492500|64254507510|0|383086108|91.11|0|
2025-08-04 12:07:48|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-04 12:07:52|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-04 12:07:56|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:07:57|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-04 12:07:59|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:08:00|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1520629353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-04 12:08:05|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-04 12:08:09|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-04 12:08:13|usa_0110|D|165|202503|202503|142|198912|202506|25.7|21.17|0|0|2.27|3.2|2.24|1.81|1.64|1.61|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381495122|355000000|0|94334306300|48211560000|0|370159115|56.52|0|
2025-08-04 12:08:18|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-04 12:08:19|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-04 12:08:24|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-04 12:08:28|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-08-04 12:08:32|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-04 12:08:37|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-04 12:08:42|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-04 12:08:47|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-04 12:08:51|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-08-05 03:47:41|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-05 03:47:45|usa_0001|XOM|166|202506|202506|142|198912|202506|20.13|15.21|0|0|1.24|1.44|3.12|1.75|0.21|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10522281879|14352000000|0|491584026600|459578026600|0|2031511407|107.8|0|
2025-08-05 03:47:50|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-05 03:47:54|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-05 03:47:59|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64227306618|347681000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-05 03:48:03|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|2.01|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114553177622|379430000000|0|261268900200|258015900184|0|1284070469|80.12|0|
2025-08-05 03:48:08|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-05 03:48:13|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.84|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289323239437|905707000000|0|569883018300|797158018331|0|2451025357|289.91|0|
2025-08-05 03:48:17|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.14|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|398079440000|373127440000|0|1253672914|159.32|0|
2025-08-05 03:48:22|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|0|0|4.16|2.21|4.89|1.53|0.48|0.68|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14601359184|17316000000|0|182087262100|137376331296|0|928909532|24.24|0|
2025-08-05 03:48:26|usa_0010|CVX|130|202506|202506|126|199312|202506|20.36|18.43|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8066771654|4061000000|0|284894600000|245427660000|0|1324340235|143.19|0|
2025-08-05 03:48:31|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-05 03:48:36|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-08-05 03:48:40|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-05 03:48:46|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.11|0.46|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7310909524|9228000000|0|224454237700|199173019456|0|1285175310|79.16|0|
2025-08-05 03:48:51|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-05 03:48:56|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-05 03:49:03|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-08-05 03:49:04|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-08-05 03:49:08|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-05 03:49:14|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-05 03:49:19|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-08-05 03:49:23|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-05 03:49:28|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-05 03:49:32|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-05 03:49:34|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-05 03:49:40|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-05 03:49:44|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-05 03:49:49|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.26|60.11|0|0|5.53|13.02|15.82|35.83|0.97|4.53|0|0|1.23|0.84|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|791197597500|708851710000|0|3298710095|252.53|0|
2025-08-05 03:49:54|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-05 03:49:58|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-05 03:50:02|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-05 03:50:07|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-05 03:50:11|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.63|25.32|0|0|7.11|4.43|10.09|24.19|1.83|9.24|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10281003356|8810000000|0|198703920200|150117424026|0|796708191|279.21|0|
2025-08-05 03:50:16|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-05 03:50:21|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.82|0.52|0.79|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|334488590600|283892700000|0|6101315173|311.97|0|
2025-08-05 03:50:26|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-05 03:50:31|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-05 03:50:36|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.08|3.69|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-05 03:50:41|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-05 03:50:46|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-05 03:50:51|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:50:52|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-05 03:50:54|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-05 03:50:59|usa_0044|MO|166|202506|202506|142|198912|202506|11.16|10.01|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-05 03:51:04|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-05 03:51:09|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-05 03:51:14|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.57|230.81|4.99|49.22|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9388095056|5176000000|0|392511076700|327858452808|0|1125285815|185.62|0|
2025-08-05 03:51:17|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-08-05 03:51:22|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:51:23|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-05 03:51:27|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.41|0.34|1.03|0|0|2.23|8.56|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16764437800|10088279806|0|75562402|11.66|0|
2025-08-05 03:51:32|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.96|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|83129466667|191712000000|0|440841790800|219045960749|0|1710856075|723.59|0|
2025-08-05 03:51:36|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-08-05 03:51:41|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-05 03:51:47|usa_0055|AIG|165|202503|202503|138|198912|202406|31.43|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|184998079736|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-08-05 03:51:52|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-05 03:51:56|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-08-05 03:52:02|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-05 03:52:06|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-05 03:52:10|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-05 03:52:15|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:52:16|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-08-05 03:52:21|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-05 03:52:26|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.74|0|0|2.17|2.41|6.21|8.39|0.27|0.6|0|0|1.15|2.09|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|109316919900|110434320000|0|1430289218|74.82|0|
2025-08-05 03:52:31|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-08-05 03:52:35|usa_0067|COST|166|202503|202503|140|199006|202506|30.87|54.36|0|0|0.59|1.59|5.44|15.67|0.37|0.21|0|0|0.93|0.51|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|414551717000|423684717027|0|2020077574|955.37|0|
2025-08-05 03:52:40|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.69|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4029321429|4815000000|0|27859657400|25185348110|0|233619648|55.9|0|
2025-08-05 03:52:42|usa_0070|CL|166|202506|202506|142|198912|202506|28.98|25.53|0|0|2.87|3.72|81.39|197.87|-16.29|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|576546259|1215000000|0|81360270700|73467270720|0|478641722|90.9|0|
2025-08-05 03:52:47|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-05 03:52:50|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-05 03:52:55|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-05 03:53:01|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-08-05 03:53:06|usa_0076|ACN|95|202503|202503|92|200206|202506|22.22|20.87|0|0|2.18|2.42|13.59|5.34|0.04|0.17|0|0|1.64|2.26|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|157690254700|161154235758|0|970790786|258.78|0|
2025-08-05 03:53:10|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.36|9.5|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|987062343|1380008000|0|75412747800|52476083000|0|265812721|160.76|0|
2025-08-05 03:53:14|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-05 03:53:19|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-05 03:53:21|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-05 03:53:24|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-05 03:53:27|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.31|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|62881338194|87565000000|0|474660920000|228905625498|0|838606252|142.46|0|
2025-08-05 03:53:33|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-05 03:53:37|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|0|0|1.75|2.95|1.26|1.8|1.09|1.71|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|823712097|475000000|0|178426137900|91688560600|0|373801792|118|0|
2025-08-05 03:53:43|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.58|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182036602100|153106602066|0|1077820857|405.46|0|
2025-08-05 03:53:48|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-05 03:53:53|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-08-05 03:53:58|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-05 03:54:03|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-08-05 03:54:07|usa_0093|FDX|166|202503|202503|143|198909|202506|51.29|12.91|0|0|0.94|0.6|3.4|1.83|0.61|0.73|0|0|0.84|2.57|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|66382695300|51762620000|0|543294239|217.49|0|
2025-08-05 03:54:13|usa_0094|CAT|165|202503|202503|142|198912|202506|31.91|18.18|0|0|1.17|2.97|4.24|10.11|2.42|2.14|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3133275168|3562000000|0|217609986200|182863137178|0|961345878|388.21|0|
2025-08-05 03:54:19|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29274085417|39625000000|0|94293832800|73446832836|0|370775715|186.42|0|
2025-08-05 03:54:24|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-08-05 03:54:28|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-05 03:54:33|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-08-05 03:54:36|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86595673944|201608000000|0|-95350510700|64254489288|0|383086108|91.11|0|
2025-08-05 03:54:42|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-05 03:54:46|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-05 03:54:51|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:54:52|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-05 03:54:55|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:54:56|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1520629353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-05 03:55:02|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-05 03:55:06|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-05 03:55:12|usa_0110|D|166|202506|202506|142|198912|202506|25.69|19.49|0|0|2.27|3.14|2.24|1.81|1.64|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381192742|344000000|0|94334306300|48199724712|0|370159115|56.52|0|
2025-08-05 03:55:17|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-05 03:55:18|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-05 03:55:23|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-05 03:55:27|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|0|0|1.98|4.33|3.82|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-08-05 03:55:32|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-05 03:55:38|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-05 03:55:43|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-05 03:55:49|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-05 03:55:53|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.19|0.93|1.42|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681530667|2294000000|0|23291926900|15536065428|0|100976224|30.28|0|
2025-08-07 12:08:59|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-07 12:09:05|usa_0001|XOM|166|202506|202506|142|198912|202506|20.13|15.21|0|0|1.24|1.44|3.12|1.75|0.21|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10522281879|14352000000|0|491584026600|459578026600|0|2031511407|107.8|0|
2025-08-07 12:09:11|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-07 12:09:16|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-07 12:09:22|usa_0004|BRK.B|150|202506|202506|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66270107299|344091000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-07 12:09:27|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|1.16|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114543009790|377976000000|0|108711900200|258015900184|0|1284070469|80.12|0|
2025-08-07 12:09:33|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-07 12:09:38|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.36|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289239746479|893851000000|0|408470153100|797181153149|0|2451025357|289.91|0|
2025-08-07 12:09:42|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.28|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|399111508000|373111508000|0|1253672914|159.32|0|
2025-08-07 12:09:47|usa_0009|PFE|166|202506|202506|138|199012|202506|25.09|17.62|0|0|4.16|2.17|4.89|1.55|0.48|0.69|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14592221622|13249000000|0|185807262100|137813262144|0|928909532|24.24|0|
2025-08-07 12:09:50|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-07 12:09:52|usa_0010|CVX|130|202506|202506|126|199312|202506|20.36|18.43|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8066771654|4061000000|0|284894600000|245427660000|0|1324340235|143.19|0|
2025-08-07 12:09:54|usa_0001|XOM|166|202506|202506|142|198912|202506|20.13|15.21|0|0|1.24|1.44|3.12|1.75|0.21|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10522281879|14352000000|0|491584026600|459578026600|0|2031511407|107.8|0|
2025-08-07 12:09:59|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-07 12:09:57|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-07 12:10:05|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-07 12:10:05|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-08-07 12:10:10|usa_0004|BRK.B|150|202506|202506|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66270107299|344091000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-07 12:10:11|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-07 12:10:15|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|1.16|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114543009790|377976000000|0|108711900200|258015900184|0|1284070469|80.12|0|
2025-08-07 12:10:17|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.04|0.47|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7319768243|8622000000|0|224995586100|198148586148|0|1285175310|79.16|0|
2025-08-07 12:10:20|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-07 12:10:22|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-07 12:10:25|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.36|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289239746479|893851000000|0|408470153100|797181153149|0|2451025357|289.91|0|
2025-08-07 12:10:30|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.28|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|399111508000|373111508000|0|1253672914|159.32|0|
2025-08-07 12:10:28|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-07 12:10:35|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-08-07 12:10:34|usa_0009|PFE|166|202506|202506|138|199012|202506|25.09|17.62|0|0|4.16|2.17|4.89|1.55|0.48|0.69|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14592221622|13249000000|0|185807262100|137813262144|0|928909532|24.24|0|
2025-08-07 12:10:36|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-08-07 12:10:40|usa_0010|CVX|130|202506|202506|126|199312|202506|20.36|18.43|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8066771654|4061000000|0|284894600000|245427660000|0|1324340235|143.19|0|
2025-08-07 12:10:42|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-07 12:10:44|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-07 12:10:49|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-07 12:10:50|usa_0012|DIS|165|202503|202503|139|199009|202506|54.88|25.36|0|0|2.44|2.4|2.85|2.14|0.5|0.41|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3783327273|5852000000|0|264402518700|223067811489|0|1199894325|124.01|0|
2025-08-07 12:10:55|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-08-07 12:10:55|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-07 12:11:01|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-07 12:11:02|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.04|0.47|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7319768243|8622000000|0|224995586100|198148586148|0|1285175310|79.16|0|
2025-08-07 12:11:06|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-07 12:11:07|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-07 12:11:10|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-07 12:11:12|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-07 12:11:13|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-07 12:11:19|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|40.4744|0|
2025-08-07 12:11:19|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-07 12:11:20|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.91|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227560870629|573275000000|0|-25998592000|156697408000|0|1070529280|85.12|0|
2025-08-07 12:11:25|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-07 12:11:29|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-07 12:11:30|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.25|59.09|0|0|5.53|12.8|15.82|35.22|0.97|4.53|0|0|1.23|0.86|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|802152046200|719799010000|0|3252882000|256.43|0|
2025-08-07 12:11:34|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-07 12:11:36|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-07 12:11:40|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|0|0|17.98|4.86|7.46|7.04|0.68|1.3|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166039842|7926000000|0|151908307400|138033150000|0|961937471|110.87|0|
2025-08-07 12:11:42|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-07 12:11:44|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-07 12:11:45|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-07 12:11:50|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-07 12:11:50|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-07 12:11:53|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-07 12:11:54|usa_0033|AMGN|166|202506|202506|141|199003|202506|47.63|25.32|0|0|7.11|4.33|10.06|20.23|1.87|7.57|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10265983333|8028000000|0|198474743000|150298743000|0|796708191|279.21|0|
2025-08-07 12:11:56|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-07 12:11:59|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-07 12:12:03|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-07 12:12:05|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.82|0.52|0.79|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|334488590600|283892700000|0|6101315173|311.97|0|
2025-08-07 12:12:08|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-07 12:12:11|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-07 12:12:11|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.25|59.09|0|0|5.53|12.8|15.82|35.22|0.97|4.53|0|0|1.23|0.86|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|802152046200|719799010000|0|3252882000|256.43|0|
2025-08-07 12:12:17|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-07 12:12:16|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-07 12:12:22|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-07 12:12:22|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-07 12:12:25|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-07 12:12:31|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-07 12:12:29|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-07 12:12:35|usa_0033|AMGN|166|202506|202506|141|199003|202506|47.63|25.32|0|0|7.11|4.33|10.06|20.23|1.87|7.57|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10265983333|8028000000|0|198474743000|150298743000|0|796708191|279.21|0|
2025-08-07 12:12:35|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-07 12:12:40|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:12:42|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-07 12:12:40|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-07 12:12:45|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.82|0.52|0.79|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|334488590600|283892700000|0|6101315173|311.97|0|
2025-08-07 12:12:44|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-07 12:12:50|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-07 12:12:50|usa_0044|MO|166|202506|202506|142|198912|202506|11.16|10.01|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-07 12:12:54|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-07 12:12:56|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-07 12:12:59|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-07 12:13:02|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-07 12:13:04|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-07 12:13:07|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.48|226.78|-2.51|-385.14|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9334984236|6467000000|0|392511076700|327890509382|0|1125285815|185.62|0|
2025-08-07 12:13:09|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-07 12:13:14|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:13:10|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-08-07 12:13:15|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-07 12:13:17|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:13:18|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-07 12:13:17|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-07 12:13:21|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.43|0.34|1.03|0|0|2.23|8.45|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16911583100|10235364503|0|74993973|11.83|0|
2025-08-07 12:13:22|usa_0044|MO|166|202506|202506|142|198912|202506|11.16|10.01|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-07 12:13:26|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.96|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|83129466667|191712000000|0|440841790800|219045960749|0|1710856075|723.59|0|
2025-08-07 12:13:28|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-07 12:13:31|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-08-07 12:13:33|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-07 12:13:39|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.48|226.78|-2.51|-385.14|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9334984236|6467000000|0|392511076700|327890509382|0|1125285815|185.62|0|
2025-08-07 12:13:37|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-07 12:13:41|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|0|0|3.72|8.18|5.73|153.06|-0.73|-11.27|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1534064430|1238000000|0|246598104000|208911103959|0|1045732692|292.17|0|
2025-08-07 12:13:46|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:13:43|usa_0055|AIG|165|202503|202503|138|198912|202406|31.43|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|184998079736|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-08-07 12:13:47|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-07 12:13:48|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-07 12:13:50|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.43|0.34|1.03|0|0|2.23|8.45|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16911583100|10235364503|0|74993973|11.83|0|
2025-08-07 12:13:54|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-08-07 12:13:55|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.96|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|83129466667|191712000000|0|440841790800|219045960749|0|1710856075|723.59|0|
2025-08-07 12:13:59|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-07 12:13:59|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|0|0|1.17|1.88|1.72|1.74|0.76|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3145628378|7235000000|0|129837673400|113288673400|0|775243743|89.74|0|
2025-08-07 12:14:03|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-07 12:14:05|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-07 12:14:08|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-07 12:14:13|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:14:10|usa_0055|AIG|165|202503|202503|138|198912|202406|31.43|11.08|0|0|1.47|1.99|2.04|1.19|0.93|0.21|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|184998079736|34483000000|0|23626110400|49674715641|0|343823050|85.59|0|
2025-08-07 12:14:14|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-08-07 12:14:15|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-07 12:14:20|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44518702514|148384000000|0|8434748900|70500748900|0|424265926|45.25|0|
2025-08-07 12:14:19|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-07 12:14:24|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-07 12:14:25|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.94|0|0|2.17|2.42|6.21|8.44|0.27|0.6|0|0|1.15|2.08|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|110291676200|111408480000|0|1406746723|75.48|0|
2025-08-07 12:14:28|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-07 12:14:30|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-08-07 12:14:32|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-07 12:14:38|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:14:34|usa_0067|COST|166|202503|202503|140|199006|202506|30.87|54.94|0|0|0.59|1.6|5.44|15.84|0.37|0.21|0|0|0.93|0.51|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|420401180000|429534179976|0|2072092291|968.56|0|
2025-08-07 12:14:39|usa_0068|FOXA|32|202506|202506|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.68|0.55|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|27859657400|24950176810|0|233619648|55.9|0|
2025-08-07 12:14:39|usa_0062|LLY|165|202503|202503|142|198912|202506|34.31|63.31|0|0|5.64|14.37|12.76|44.39|0.92|2.44|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3252651351|3220700000|0|735189110200|699807466900|0|2690830764|779.53|0|
2025-08-07 12:14:41|usa_0070|CL|166|202506|202506|142|198912|202506|28.98|25.53|0|0|2.87|3.72|81.39|197.87|-16.29|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|576546259|1215000000|0|81360270700|73467270720|0|478641722|90.9|0|
2025-08-07 12:14:44|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-07 12:14:47|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-07 12:14:49|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.94|0|0|2.17|2.42|6.21|8.44|0.27|0.6|0|0|1.15|2.08|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|110291676200|111408480000|0|1406746723|75.48|0|
2025-08-07 12:14:50|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-07 12:14:55|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85529197474|0|502325238|100.94|0|
2025-08-07 12:14:56|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-07 12:14:58|usa_0067|COST|166|202503|202503|140|199006|202506|30.87|54.94|0|0|0.59|1.6|5.44|15.84|0.37|0.21|0|0|0.93|0.51|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|420401180000|429534179976|0|2072092291|968.56|0|
2025-08-07 12:15:05|usa_0068|FOXA|32|202506|202506|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.68|0.55|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|27859657400|24950176810|0|233619648|55.9|0|
2025-08-07 12:15:01|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-08-07 12:15:08|usa_0076|ACN|95|202503|202503|92|200206|202506|22.21|19.71|0|0|2.17|2.29|13.59|5.05|0.04|0.17|0|0|1.65|2.39|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|150689390400|154154569594|0|993356690|247.54|0|
2025-08-07 12:15:08|usa_0070|CL|166|202506|202506|142|198912|202506|28.98|25.53|0|0|2.87|3.72|81.39|197.87|-16.29|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|576546259|1215000000|0|81360270700|73467270720|0|478641722|90.9|0|
2025-08-07 12:15:12|usa_0077|SPG|130|202506|202506|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.39|10.36|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|989434913|1231437000|0|75412747800|52486982528|0|265812721|160.76|0|
2025-08-07 12:15:13|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-07 12:15:17|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-07 12:15:18|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-07 12:15:22|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-07 12:15:24|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-07 12:15:22|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-07 12:15:28|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-07 12:15:29|usa_0075|OXY|164|202503|202503|142|198912|202506|35.38|18.55|0|0|2|1.49|2.02|1.56|0.81|0.71|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1419709459|2612000000|0|72198414700|39575516299|0|509924792|42.01|0|
2025-08-07 12:15:34|usa_0076|ACN|95|202503|202503|92|200206|202506|22.21|19.71|0|0|2.17|2.29|13.59|5.05|0.04|0.17|0|0|1.65|2.39|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|150689390400|154154569594|0|993356690|247.54|0|
2025-08-07 12:15:31|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.28|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|63201494483|87565000000|0|477695848000|227413998068|0|838606252|142.46|0|
2025-08-07 12:15:38|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-07 12:15:38|usa_0077|SPG|130|202506|202506|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.39|10.36|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|989434913|1231437000|0|75412747800|52486982528|0|265812721|160.76|0|
2025-08-07 12:15:43|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-07 12:15:42|usa_0085|DUK|166|202506|202506|142|198912|202506|16.37|19.19|0|0|1.75|2.92|1.26|1.8|1.09|1.72|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|819874400|344000000|0|177765469300|91804000000|0|373801792|118|0|
2025-08-07 12:15:47|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-07 12:15:49|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-07 12:15:48|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.58|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182036602100|153106602066|0|1077820857|405.46|0|
2025-08-07 12:15:52|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-07 12:15:54|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-07 12:15:55|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.28|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|63201494483|87565000000|0|477695848000|227413998068|0|838606252|142.46|0|
2025-08-07 12:15:59|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-08-07 12:16:02|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-07 12:16:04|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-07 12:16:06|usa_0085|DUK|166|202506|202506|142|198912|202506|16.37|19.19|0|0|1.75|2.92|1.26|1.8|1.09|1.72|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|819874400|344000000|0|177765469300|91804000000|0|373801792|118|0|
2025-08-07 12:16:09|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-08-07 12:16:12|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.58|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182036602100|153106602066|0|1077820857|405.46|0|
2025-08-07 12:16:13|usa_0093|FDX|166|202503|202503|143|198909|202506|51.3|13.42|0|0|0.94|0.63|3.4|1.9|0.61|0.73|0|0|0.84|2.47|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|68496351200|53895100000|0|545960654|226.45|0|
2025-08-07 12:16:17|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-07 12:16:19|usa_0094|CAT|166|202506|202506|142|198912|202506|31.91|18.18|0|0|1.17|2.95|4.24|9.75|2.42|2.18|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3148666667|5442000000|0|217176193800|181868193769|0|961345878|388.21|0|
2025-08-07 12:16:22|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|0|0|4.73|2.88|3.29|2.21|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1079602162|6599000000|0|63426583100|65931711264|0|472545966|119.61|0|
2025-08-07 12:16:25|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29274085417|39625000000|0|94293832800|73446832836|0|370775715|186.42|0|
2025-08-07 12:16:28|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-07 12:16:31|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-08-07 12:16:33|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.98|-2.73|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2054333333|5691000000|0|90458000000|91597500000|0|576184377|732.78|0|
2025-08-07 12:16:34|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-07 12:16:37|usa_0093|FDX|166|202503|202503|143|198909|202506|51.3|13.42|0|0|0.94|0.63|3.4|1.9|0.61|0.73|0|0|0.84|2.47|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|68496351200|53895100000|0|545960654|226.45|0|
2025-08-07 12:16:39|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-08-07 12:16:42|usa_0094|CAT|166|202506|202506|142|198912|202506|31.91|18.18|0|0|1.17|2.95|4.24|9.75|2.42|2.18|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3148666667|5442000000|0|217176193800|181868193769|0|961345878|388.21|0|
2025-08-07 12:16:43|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86595673944|201608000000|0|-95350510700|64254489288|0|383086108|91.11|0|
2025-08-07 12:16:48|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29274085417|39625000000|0|94293832800|73446832836|0|370775715|186.42|0|
2025-08-07 12:16:48|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-07 12:16:52|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|0|0|0.7|0.77|0.99|1.95|0.43|0.7|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|193710723404|109125000000|0|-36460501300|54146303480|0|227742229|80.42|0|
2025-08-07 12:16:53|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-07 12:16:59|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:16:56|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-07 12:17:00|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-07 12:17:01|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4109320019|9711000000|0|155758286300|162423900000|0|629367605|1049.25|0|
2025-08-07 12:17:04|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:17:06|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1520629353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-07 12:17:06|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86595673944|201608000000|0|-95350510700|64254489288|0|383086108|91.11|0|
2025-08-07 12:17:11|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-07 12:17:11|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-07 12:17:14|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-07 12:17:15|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-07 12:17:21|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:17:22|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-07 12:17:25|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:17:21|usa_0110|D|166|202506|202506|142|198912|202506|25.69|19.49|0|0|2.27|3.14|2.24|1.81|1.64|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381192742|344000000|0|94334306300|48199724712|0|370159115|56.52|0|
2025-08-07 12:17:27|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:17:26|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1520629353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-07 12:17:27|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-07 12:17:31|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-07 12:17:32|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-07 12:17:34|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-07 12:17:36|usa_0114|EMR|165|202503|202503|142|198912|202506|21.15|30.7|0|0|2.06|4.33|3.91|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-08-07 12:17:40|usa_0110|D|166|202506|202506|142|198912|202506|25.69|19.49|0|0|2.27|3.14|2.24|1.81|1.64|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381192742|344000000|0|94334306300|48199724712|0|370159115|56.52|0|
2025-08-07 12:17:46|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:17:41|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-07 12:17:47|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-07 12:17:47|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-07 12:17:52|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-07 12:17:53|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-07 12:17:55|usa_0114|EMR|165|202503|202503|142|198912|202506|21.15|30.7|0|0|2.06|4.33|3.91|3.9|0.58|0.74|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1503361486|1887000000|0|87342125000|74998125000|0|396935685|133.33|0|
2025-08-07 12:17:58|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-07 12:18:00|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-07 12:18:02|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.12|0.93|1.3|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681560265|1686000000|0|23335725500|15548725496|0|100976224|30.28|0|
2025-08-07 12:18:07|usa_0121|ADBE|158|202503|202503|143|198909|202506|41.51|22.11|0|0|7.7|6.72|8.35|12.81|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|147065004000|147579740000|0|1270432150|345.62|0|
2025-08-07 12:18:06|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-07 12:18:12|usa_0122|LYB|63|202506|202506|54|201112|202506|11.09|17.95|0|0|0.86|0.52|3.4|1.54|0.94|0.99|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2513868852|1700000000|0|28226262000|18760537908|0|252748589|58.33|0|
2025-08-07 12:18:12|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-07 12:18:16|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-07 12:18:15|usa_0123|WMB|166|202506|202506|138|199012|202506|53.99|32.86|0|0|2.39|6.85|3.1|5.99|2|2.3|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|845304762|903000000|0|106762412000|76691411984|0|540494392|62.81|0|
2025-08-07 12:18:21|usa_0125|PRU|94|202506|202506|90|200212|202506|17.86|23.85|0|0|0.75|0.63|1.03|1.26|0.72|0.71|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|200497449438|70946000000|0|-8561087800|37812745176|0|182172342|107.44|0|
2025-08-07 12:18:20|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.12|0.93|1.3|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681560265|1686000000|0|23335725500|15548725496|0|100976224|30.28|0|
2025-08-07 12:18:26|usa_0121|ADBE|158|202503|202503|143|198909|202506|41.51|22.11|0|0|7.7|6.72|8.35|12.81|0.23|0.54|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|2378095973|5713000000|0|147065004000|147579740000|0|1270432150|345.62|0|
2025-08-07 12:18:25|usa_0126|DAL|165|202506|202506|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.72|0.86|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3138062069|3331000000|0|43657164300|31543937204|0|471635638|48.31|0|
2025-08-07 12:18:30|usa_0122|LYB|63|202506|202506|54|201112|202506|11.09|17.95|0|0|0.86|0.52|3.4|1.54|0.94|0.99|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2513868852|1700000000|0|28226262000|18760537908|0|252748589|58.33|0|
2025-08-07 12:18:30|usa_0128|REGN|142|202506|202506|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.39|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1545307406|7469600000|0|48574724300|55868977500|0|735967155|525|0|
2025-08-07 12:18:33|usa_0123|WMB|166|202506|202506|138|199012|202506|53.99|32.86|0|0|2.39|6.85|3.1|5.99|2|2.3|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|845304762|903000000|0|106762412000|76691411984|0|540494392|62.81|0|
2025-08-07 12:18:35|usa_0129|CI|166|202506|202506|142|198912|202506|15.24|17.41|0|0|0.61|0.35|1.88|2.19|0.43|0.77|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16633385211|5037000000|0|114179132600|88232132580|0|607500750|330.58|0|
2025-08-07 12:18:40|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:18:38|usa_0125|PRU|94|202506|202506|90|200212|202506|17.86|23.85|0|0|0.75|0.63|1.03|1.26|0.72|0.71|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|200497449438|70946000000|0|-8561087800|37812745176|0|182172342|107.44|0|
2025-08-07 12:18:41|usa_0131|YUM|110|202506|202506|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.06|-1.48|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|548436364|677000000|0|51900779600|41188779610|0|297058812|148.18|0|
2025-08-07 12:18:41|usa_0126|DAL|165|202506|202506|70|200712|202506|39.33|8.79|0|0|0.61|0.52|12.84|2.09|4.72|0.86|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|3138062069|3331000000|0|43657164300|31543937204|0|471635638|48.31|0|
2025-08-07 12:18:45|usa_0132|TRV|166|202506|202506|142|198912|202506|41.49|14.42|0|0|1.02|1.29|1.27|2.04|0.25|0.27|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|38140204170|92838000000|0|-24580746000|60223254000|0|321772828|267.54|0|
2025-08-07 12:18:46|usa_0128|REGN|142|202506|202506|83|200409|202506|42.26|13.3|0|0|12.98|4.13|6.32|1.87|0.39|0.07|0|0|0.24|0.35|0|0|0|0|0|0|0|0|0|0|1545307406|7469600000|0|48574724300|55868977500|0|735967155|525|0|
2025-08-07 12:18:50|usa_0133|GIS|166|202503|202503|143|198909|202506|18.55|12.03|0|0|1.73|1.41|15.68|2.91|2.03|1.62|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|41273800000|26746399823|0|306933537|49.31|0|
2025-08-07 12:18:51|usa_0129|CI|166|202506|202506|142|198912|202506|15.24|17.41|0|0|0.61|0.35|1.88|2.19|0.43|0.77|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|16633385211|5037000000|0|114179132600|88232132580|0|607500750|330.58|0|
2025-08-07 12:18:56|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:18:57|usa_0131|YUM|110|202506|202506|106|199812|202506|17.71|27.7|0|0|2.87|5.25|16.91|151.98|-0.06|-1.48|0|0|1.69|1.93|0|0|0|0|0|0|0|0|0|0|548436364|677000000|0|51900779600|41188779610|0|297058812|148.18|0|
2025-08-07 12:18:56|usa_0134|AAL|166|202506|202506|74|200612|202506|14.15|12.63|0|0|0.28|0.15|12.54|77.48|-11.36|-7.72|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4262276667|8573000000|0|29474654900|7501895301|0|608833840|11.37|0|
2025-08-07 12:19:01|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:19:00|usa_0132|TRV|166|202506|202506|142|198912|202506|41.49|14.42|0|0|1.02|1.29|1.27|2.04|0.25|0.27|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|38140204170|92838000000|0|-24580746000|60223254000|0|321772828|267.54|0|
2025-08-07 12:19:03|usa_0136|SCHW|154|202506|202506|142|198912|202506|31.18|24.53|0|0|4.9|7.98|4.8|3.35|0.44|0.17|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56159438882|32200000000|0|142080379300|165689358272|0|682473646|91.24|0|
2025-08-07 12:19:06|usa_0133|GIS|166|202503|202503|143|198909|202506|18.55|12.03|0|0|1.73|1.41|15.68|2.91|2.03|1.62|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|509212081|363900000|0|41273800000|26746399823|0|306933537|49.31|0|
2025-08-07 12:19:07|usa_0137|CSX|166|202506|202506|142|198912|202506|29.17|19.45|0|0|2.29|4.39|2.91|4.92|1.05|1.55|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|940366667|393000000|0|79609358500|60831358510|0|505702872|32.63|0|
2025-08-07 12:19:11|usa_0134|AAL|166|202506|202506|74|200612|202506|14.15|12.63|0|0|0.28|0.15|12.54|77.48|-11.36|-7.72|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|4262276667|8573000000|0|29474654900|7501895301|0|608833840|11.37|0|
2025-08-07 12:19:11|usa_0138|JCI|166|202506|202506|139|199009|202506|33.97|27.63|0|0|0.8|3.49|1.6|4.39|0.61|0.65|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|475166892|731000000|0|80279955800|69502955826|0|493559179|105.62|0|
2025-08-07 12:19:17|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:19:18|usa_0136|SCHW|154|202506|202506|142|198912|202506|31.18|24.53|0|0|4.9|7.98|4.8|3.35|0.44|0.17|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|56159438882|32200000000|0|142080379300|165689358272|0|682473646|91.24|0|
2025-08-07 12:19:18|usa_0139|NOC|166|202506|202506|138|199012|202506|17.66|19.11|0|0|0.9|1.79|2.68|4.63|0.82|0.98|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1510533784|1899000000|0|84896134500|71635134480|0|431518172|499.98|0|
2025-08-07 12:19:24|usa_0140|STT|166|202506|202506|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.28|0.89|1.31|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|63418263889|140839000000|0|-71158336900|30366663080|0|191302753|106.34|0|
2025-08-07 12:19:22|usa_0137|CSX|166|202506|202506|142|198912|202506|29.17|19.45|0|0|2.29|4.39|2.91|4.92|1.05|1.55|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|940366667|393000000|0|79609358500|60831358510|0|505702872|32.63|0|
2025-08-07 12:19:29|usa_0138|JCI|166|202506|202506|139|199009|202506|33.97|27.63|0|0|0.8|3.49|1.6|4.39|0.61|0.65|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|475166892|731000000|0|80279955800|69502955826|0|493559179|105.62|0|
2025-08-07 12:19:28|usa_0141|NSC|166|202506|202506|142|198912|202506|19.02|17.3|0|0|2.61|4.76|2.25|3.89|0.79|1.17|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|604115333|1303000000|0|73558676000|57494675953|0|341303478|255.97|0|
2025-08-07 12:19:33|usa_0139|NOC|166|202506|202506|138|199012|202506|17.66|19.11|0|0|0.9|1.79|2.68|4.63|0.82|0.98|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|1510533784|1899000000|0|84896134500|71635134480|0|431518172|499.98|0|
2025-08-07 12:19:34|usa_0142|ETN|166|202506|202506|142|198912|202506|17.81|33.42|0|0|1.35|5.42|2.47|7.47|0.66|0.59|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534992617|584000000|0|149429207000|138976207000|0|758387533|356.99|0|
2025-08-07 12:19:38|usa_0140|STT|166|202506|202506|142|198912|202506|17.49|11.55|0|0|3.01|2.28|2.46|1.28|0.89|1.31|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|63418263889|140839000000|0|-71158336900|30366663080|0|191302753|106.34|0|
2025-08-07 12:19:39|usa_0143|APD|166|202506|202506|142|198912|202506|39.64|40.58|0|0|2.55|5.21|3.08|4.04|0.71|1.14|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|897584000|2324300000|0|80374068400|62773468416|0|348646497|282.06|0|
2025-08-07 12:19:45|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.58|111.39|0|0|6.81|25.4|6.8|20.1|1.17|0.97|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1481163394000|1423364394020|0|6348397535|302.62|0|
2025-08-07 12:19:44|usa_0141|NSC|166|202506|202506|142|198912|202506|19.02|17.3|0|0|2.61|4.76|2.25|3.89|0.79|1.17|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|604115333|1303000000|0|73558676000|57494675953|0|341303478|255.97|0|
2025-08-07 12:19:48|usa_0145|PPG|166|202506|202506|142|198912|202506|23.18|23.27|0|0|1.39|1.8|3.75|3.39|0.77|0.97|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|761983221|1625000000|0|31547375000|25673375000|0|207051500|113.75|0|
2025-08-07 12:19:50|usa_0142|ETN|166|202506|202506|142|198912|202506|17.81|33.42|0|0|1.35|5.42|2.47|7.47|0.66|0.59|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|534992617|584000000|0|149429207000|138976207000|0|758387533|356.99|0|
2025-08-07 12:19:54|usa_0146|ITW|166|202506|202506|142|198912|202506|27.6|21.67|0|0|2.5|4.62|7.18|22.45|0.9|2.78|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1048603322|788000000|0|80223375000|72073375000|0|222079002|247.25|0|
2025-08-07 12:19:56|usa_0143|APD|166|202506|202506|142|198912|202506|39.64|40.58|0|0|2.55|5.21|3.08|4.04|0.71|1.14|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|897584000|2324300000|0|80374068400|62773468416|0|348646497|282.06|0|
2025-08-07 12:20:01|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.58|111.39|0|0|6.81|25.4|6.8|20.1|1.17|0.97|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|5021045455|9472000000|0|1481163394000|1423364394020|0|6348397535|302.62|0|
2025-08-07 12:19:58|usa_0147|VLO|166|202506|202506|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.55|0.44|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1826940211|4537000000|0|53238380700|41758097238|0|415247961|134.42|0|
2025-08-07 12:20:06|usa_0145|PPG|166|202506|202506|142|198912|202506|23.18|23.27|0|0|1.39|1.8|3.75|3.39|0.77|0.97|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|761983221|1625000000|0|31547375000|25673375000|0|207051500|113.75|0|
2025-08-07 12:20:09|usa_0148|ADM|165|202506|202506|140|199006|202506|21.47|23.25|0|0|0.61|0.31|1.66|1.13|0.49|0.41|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116467779|1066000000|0|33777151000|25358151000|0|198757849|52.78|0|
2025-08-07 12:20:11|usa_0146|ITW|166|202506|202506|142|198912|202506|27.6|21.67|0|0|2.5|4.62|7.18|22.45|0.9|2.78|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1048603322|788000000|0|80223375000|72073375000|0|222079002|247.25|0|
2025-08-07 12:20:15|usa_0149|SYK|166|202506|202506|142|198912|202506|74.91|52.4|0|0|3.98|6.41|5.95|7.14|0.44|0.78|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1664042000|2464000000|0|165368237100|151252237099|0|477628788|395.63|0|
2025-08-07 12:20:18|usa_0147|VLO|166|202506|202506|138|199012|202506|22.84|49.86|0|0|0.3|0.35|1.39|1.88|0.55|0.44|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|1826940211|4537000000|0|53238380700|41758097238|0|415247961|134.42|0|
2025-08-07 12:20:21|usa_0150|MMC|166|202506|202506|142|198912|202506|25.57|26.5|0|0|2.39|4.2|4.75|6.82|0.72|1.25|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1027235811|1677000000|0|125761237400|107500237416|0|452161462|218.64|0|
2025-08-07 12:20:23|usa_0148|ADM|165|202506|202506|140|199006|202506|21.47|23.25|0|0|0.61|0.31|1.66|1.13|0.49|0.41|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|1116467779|1066000000|0|33777151000|25358151000|0|198757849|52.78|0|
2025-08-07 12:20:26|usa_0151|ALL|134|202506|202506|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.52|2.41|0.26|0.34|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4446115385|10635000000|0|54117317600|53096015775|0|320043960|201.31|0|
2025-08-07 12:20:29|usa_0149|SYK|166|202506|202506|142|198912|202506|74.91|52.4|0|0|3.98|6.41|5.95|7.14|0.44|0.78|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|1664042000|2464000000|0|165368237100|151252237099|0|477628788|395.63|0|
2025-08-07 12:20:31|usa_0152|ECL|166|202506|202506|142|198912|202506|32.71|35.97|0|0|2.35|4.9|5.39|8.2|0.73|0.88|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|245039325|1920900000|0|82709734900|76389634944|0|347316719|269.44|0|
2025-08-07 12:20:34|usa_0150|MMC|166|202506|202506|142|198912|202506|25.57|26.5|0|0|2.39|4.2|4.75|6.82|0.72|1.25|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1027235811|1677000000|0|125761237400|107500237416|0|452161462|218.64|0|
2025-08-07 12:20:37|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-08-07 12:20:41|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:20:39|usa_0151|ALL|134|202506|202506|126|199312|202506|15.76|13.39|0|0|0.83|0.81|1.52|2.41|0.26|0.34|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|4446115385|10635000000|0|54117317600|53096015775|0|320043960|201.31|0|
2025-08-07 12:20:42|usa_0156|DE|165|202503|202503|142|198912|202506|40.97|24.01|0|0|1.13|3.22|3.51|5.85|2.93|2.73|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|199123606400|142013606427|0|609190186|524.37|0|
2025-08-07 12:20:44|usa_0152|ECL|166|202506|202506|142|198912|202506|32.71|35.97|0|0|2.35|4.9|5.39|8.2|0.73|0.88|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|245039325|1920900000|0|82709734900|76389634944|0|347316719|269.44|0|
2025-08-07 12:20:48|usa_0157|BDX|165|202503|202503|142|198912|202506|34.2|32.87|0|0|2.57|2.39|3.44|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-08-07 12:20:49|usa_0154|CAH|164|202503|202503|149|198803|202506|25.17|26.21|0|0|0.22|0.18|3.28|16|0.61|-2.6|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|1525733333|3326000000|0|45500736000|40079424000|0|372223779|168|0|
2025-08-07 12:20:54|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-07 12:20:53|usa_0158|MU|164|202503|202503|136|199106|202506|27.58|19.6|0|0|2.4|3.64|1.96|2.4|0.26|0.25|0|0|0.46|0.42|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|123361428400|121724820000|0|2601137247|108.78|0|
2025-08-07 12:20:55|usa_0156|DE|165|202503|202503|142|198912|202506|40.97|24.01|0|0|1.13|3.22|3.51|5.85|2.93|2.73|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|3185389404|9263000000|0|199123606400|142013606427|0|609190186|524.37|0|
2025-08-07 12:21:00|usa_0159|VRTX|142|202506|202506|126|199312|202506|84.62|31.82|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1924139080|6382800000|0|107012981600|114101688120|0|618930500|445.2|0|
2025-08-07 12:21:01|usa_0157|BDX|165|202503|202503|142|198912|202506|34.2|32.87|0|0|2.57|2.39|3.44|1.96|0.71|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1216731466|683000000|0|67955124700|49368124650|0|462843409|172.25|0|
2025-08-07 12:21:07|usa_0158|MU|164|202503|202503|136|199106|202506|27.58|19.6|0|0|2.4|3.64|1.96|2.4|0.26|0.25|0|0|0.46|0.42|0|0|0|0|0|0|0|0|0|0|2974233675|10811000000|0|123361428400|121724820000|0|2601137247|108.78|0|
2025-08-07 12:21:07|usa_0160|LUV|166|202506|202506|142|198912|202506|28.7|36.99|0|0|1.4|0.7|2.47|2.31|0.51|0.51|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3347662409|3839000000|0|18750446600|17037088988|0|376095124|32.44|0|
2025-08-07 12:21:12|usa_0159|VRTX|142|202506|202506|126|199312|202506|84.62|31.82|0|0|21.44|10.51|10.83|7.01|0.25|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1924139080|6382800000|0|107012981600|114101688120|0|618930500|445.2|0|
2025-08-07 12:21:12|usa_0161|AFL|166|202506|202506|142|198912|202506|13.79|23.91|0|0|1.37|3.58|2.17|2.07|0.23|0.32|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|41201881514|75879000000|0|-10641042900|56400957140|0|271030006|105.46|0|
2025-08-07 12:21:17|usa_0160|LUV|166|202506|202506|142|198912|202506|28.7|36.99|0|0|1.4|0.7|2.47|2.31|0.51|0.51|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|3347662409|3839000000|0|18750446600|17037088988|0|376095124|32.44|0|
2025-08-07 12:21:21|usa_0161|AFL|166|202506|202506|142|198912|202506|13.79|23.91|0|0|1.37|3.58|2.17|2.07|0.23|0.32|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|41201881514|75879000000|0|-10641042900|56400957140|0|271030006|105.46|0|
2025-08-13 04:21:20|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-13 04:21:25|usa_0001|XOM|166|202506|202506|142|198912|202506|20.13|15.21|0|0|1.24|1.44|3.12|1.75|0.21|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10522281879|14352000000|0|491584026600|459578026600|0|2031511407|107.8|0|
2025-08-13 04:21:30|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-13 04:21:34|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-13 04:21:39|usa_0004|BRK.B|150|202506|202506|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66270107299|344091000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-13 04:21:43|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|1.16|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114543009790|377976000000|0|108711900200|258015900184|0|1284070469|80.12|0|
2025-08-13 04:21:49|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-13 04:21:54|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.36|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289239746479|893851000000|0|408470153100|797181153149|0|2451025357|289.91|0|
2025-08-13 04:21:59|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.28|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|399111508000|373111508000|0|1253672914|159.32|0|
2025-08-13 04:22:03|usa_0009|PFE|166|202506|202506|138|199012|202506|25.09|17.62|0|0|4.16|2.17|4.89|1.55|0.48|0.69|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14592221622|13249000000|0|185807262100|137813262144|0|928909532|24.24|0|
2025-08-13 04:22:08|usa_0010|CVX|130|202506|202506|126|199312|202506|20.36|18.43|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8066811024|4066000000|0|284894600000|245402229456|0|1324340235|143.19|0|
2025-08-13 04:22:10|usa_0000|AAPL|166|202506|202506|139|199009|202506|33.09|31.31|0|0|2.98|7.58|9.69|46.3|0.65|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|26351371432|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-13 04:22:13|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-13 04:22:15|usa_0001|XOM|166|202506|202506|142|198912|202506|20.13|15.21|0|0|1.24|1.44|3.12|1.75|0.21|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|10522281879|14352000000|0|491584026600|459578026600|0|2031511407|107.8|0|
2025-08-13 04:22:19|usa_0002|MSFT|166|202506|202506|140|199006|202506|30.27|36.47|0|0|8.33|13.18|8.42|10.77|0.33|0.13|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|51361958667|94555000000|0|3646341940000|3697745940000|0|9995373452|497.41|0|
2025-08-13 04:22:18|usa_0012|DIS|166|202506|202506|139|199009|202506|54.84|19.44|0|0|2.44|2.38|2.85|2.04|0.5|0.39|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3794325000|5367000000|0|264352970000|222845970000|0|1199894325|124.01|0|
2025-08-13 04:22:23|usa_0003|JNJ|166|202506|202506|142|198912|202506|31.04|16.34|0|0|3.77|4.09|5.3|4.68|0.32|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|14095817333|18880000000|0|399516492300|367635492250|0|1253237726|152.75|0|
2025-08-13 04:22:23|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-13 04:22:26|usa_0004|BRK.B|150|202506|202506|117|199603|202506|23.21|13.15|0|0|2.44|2.56|1.54|1.63|0.22|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|66270107299|344091000000|0|826500729300|1047968477219|0|2262443933|485.77|0|
2025-08-13 04:22:28|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.04|0.47|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7319768243|8622000000|0|224995586100|198148586148|0|1285175310|79.16|0|
2025-08-13 04:22:30|usa_0005|WFC|166|202506|202506|138|199012|202506|21.06|14.02|0|0|3.28|3.25|2.82|1.57|2.3|1.16|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|114543009790|377976000000|0|108711900200|258015900184|0|1284070469|80.12|0|
2025-08-13 04:22:34|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-13 04:22:35|usa_0006|GE|166|202506|202506|142|198912|202506|14.61|37.23|0|0|1.43|6.69|2.57|14.26|3.12|0.99|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|62686240000|11859000000|0|280184497200|272946497166|0|1853660663|257.39|0|
2025-08-13 04:22:39|usa_0007|JPM|166|202506|202506|138|199012|202506|14.55|13.81|0|0|2.36|4.55|1.44|2.37|1.73|1.36|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|289239746479|893851000000|0|408470153100|797181153149|0|2451025357|289.91|0|
2025-08-13 04:22:39|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-13 04:22:44|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|487521|40.4744|0|
2025-08-13 04:22:44|usa_0008|PG|166|202506|202506|140|199006|202506|25.34|25.25|0|0|2.92|4.64|5.86|7.28|0.7|0.66|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|6081459459|9556000000|0|399111508000|373111508000|0|1253672914|159.32|0|
2025-08-13 04:22:45|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.92|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227490437063|563203000000|0|-15926770800|156697229248|0|1070529280|85.12|0|
2025-08-13 04:22:48|usa_0009|PFE|166|202506|202506|138|199012|202506|25.09|17.62|0|0|4.16|2.17|4.89|1.55|0.48|0.69|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|14592221622|13249000000|0|185807262100|137813262144|0|928909532|24.24|0|
2025-08-13 04:22:50|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-13 04:22:52|usa_0010|CVX|130|202506|202506|126|199312|202506|20.36|18.43|0|0|1.1|1.39|2.03|1.67|0.27|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|8066811024|4066000000|0|284894600000|245402229456|0|1324340235|143.19|0|
2025-08-13 04:22:55|usa_0011|VZ|166|202506|202506|138|199012|202506|35.35|9.93|0|0|1.42|1.34|3.7|1.77|2.01|1.42|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|3841522297|3435000000|0|326299374100|182440374096|0|710825591|43.27|0|
2025-08-13 04:22:55|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-13 04:23:01|usa_0021|GILD|140|202506|202506|94|200112|202506|50.51|22.84|0|0|16.17|4.85|7.76|7.04|0.68|1.27|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166390291|5213000000|0|151908307400|137700540000|0|961937471|110.87|0|
2025-08-13 04:23:00|usa_0012|DIS|166|202506|202506|139|199009|202506|54.84|19.44|0|0|2.44|2.38|2.85|2.04|0.5|0.39|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|3794325000|5367000000|0|264352970000|222845970000|0|1199894325|124.01|0|
2025-08-13 04:23:05|usa_0013|T|166|202506|202506|142|198912|202506|16.61|16.96|0|0|1.38|1.69|1.98|1.97|0.89|1.26|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|4969457333|10499000000|0|347166923400|207249923358|0|899670936|28.94|0|
2025-08-13 04:23:05|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-13 04:23:11|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-13 04:23:11|usa_0014|MRK|166|202506|202506|142|198912|202506|31.93|11.51|0|0|4.09|3.15|6.07|4.04|0.47|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|7319768243|8622000000|0|224995586100|198148586148|0|1285175310|79.16|0|
2025-08-13 04:23:15|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-13 04:23:16|usa_0015|BAC|134|202506|202506|130|199212|202506|24.14|13.89|0|0|3.12|3.55|1.62|1.28|1.67|1.21|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|220091246269|653421000000|0|60442338800|351903673940|0|1866290374|47.32|0|
2025-08-13 04:23:18|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-13 04:23:20|usa_0016|KO|166|202506|202506|142|198912|202506|31.17|25.09|0|0|5.22|6.49|10.24|10.65|1|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|8676154305|14297000000|0|341272869000|304526869025|0|1090919298|70.75|0|
2025-08-13 04:23:25|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|487521|40.4744|0|
2025-08-13 04:23:24|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-13 04:23:26|usa_0018|C|158|202506|202506|138|199012|202506|13.1|12.82|0|0|1.83|1.92|1.44|0.8|1.95|1.75|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|227490437063|563203000000|0|-15926770800|156697229248|0|1070529280|85.12|0|
2025-08-13 04:23:29|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-13 04:23:31|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|24.93|0|0|1.7|2.24|58.42|45.53|3.74|6.57|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2082116327|1369000000|0|416542989300|365645989280|0|1350220347|367.51|0|
2025-08-13 04:23:33|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.24|58.53|0|0|5.53|12.68|15.82|34.89|0.97|4.53|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|791618922400|712978000000|0|3161235621|254|0|
2025-08-13 04:23:36|usa_0020|INTC|166|202506|202506|139|198912|202409|22.99|103.96|0|0|3.61|1.83|3.47|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|12415636667|21206000000|0|135463800000|98044800000|0|1871017599|22.4|0|
2025-08-13 04:23:38|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-13 04:23:41|usa_0021|GILD|140|202506|202506|94|200112|202506|50.51|22.84|0|0|16.17|4.85|7.76|7.04|0.68|1.27|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|5166390291|5213000000|0|151908307400|137700540000|0|961937471|110.87|0|
2025-08-13 04:23:42|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-13 04:23:45|usa_0022|CMCSA|166|202506|202506|107|199809|202506|115.93|8.48|0|0|2.46|1.09|2.7|1.52|0.68|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|3374868212|9687000000|0|222654714300|131979853345|0|722437346|35.69|0|
2025-08-13 04:23:45|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-13 04:23:50|usa_0023|GOOGL|87|202506|202506|83|200409|202506|38.96|19.62|0|0|8.19|5.73|6.87|5.86|0.05|0.07|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1940270474300|2018584080000|0|6820788446|166.77|0|
2025-08-13 04:23:51|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-13 04:23:54|usa_0024|GOOG|87|202506|202506|45|201403|202506|29.75|18.7|0|0|6.4|5.76|5.15|5.9|0.05|0.07|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|66552606906|95148000000|0|1952041183100|2030324960000|0|4692136767|167.74|0|
2025-08-13 04:23:54|usa_0033|AMGN|166|202506|202506|141|199003|202506|47.63|25.32|0|0|7.11|4.33|10.06|20.23|1.87|7.57|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10265983333|8028000000|0|198474743000|150298743000|0|796708191|279.21|0|
2025-08-13 04:23:56|usa_0025|IBM|166|202506|202506|138|199012|202506|26.21|48.36|0|0|1.62|4.33|5.63|9.98|1.63|2.33|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|9382216216|15447000000|0|323389229800|274593229776|0|1090541725|294.78|0|
2025-08-13 04:23:59|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-13 04:24:02|usa_0026|PEP|166|202506|202506|142|198912|202506|27.71|19.27|0|0|2.4|1.98|8.28|9.82|1.45|2.79|0|0|2.18|4.16|0|0|0|0|0|0|0|0|0|0|4496480667|7973000000|0|224446800000|180894800000|0|1397164029|132.04|0|
2025-08-13 04:24:05|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.98|0.52|0.84|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|339565850000|282332850000|0|6101315173|311.97|0|
2025-08-13 04:24:07|usa_0027|AMZN|118|202506|202506|86|200312|202506|230.4|34.65|0|0|4.43|3.47|104.17|7.01|3.4|0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|21438130226|93180000000|0|2217650300100|2338697400000|0|9086556973|219.39|0|
2025-08-13 04:24:10|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-13 04:24:11|usa_0028|ORCL|166|202503|202503|141|199003|202506|26.24|58.53|0|0|5.53|12.68|15.82|34.89|0.97|4.53|0|0|1.23|0.87|0|0|0|0|0|0|0|0|0|0|17266667385|11203000000|0|791618922400|712978000000|0|3161235621|254|0|
2025-08-13 04:24:15|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-13 04:24:16|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|27.82|0|0|6.07|4.91|6.87|5.87|0.35|0.64|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|21777445352|15642000000|0|283233677500|269596800000|0|1375565028|68.08|0|
2025-08-13 04:24:20|usa_0030|V|77|202506|202506|67|200809|202506|34.22|35.34|0|0|13.56|19.09|7.73|18.16|0.36|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|9493044667|19180000000|0|682356513600|671363317952|0|1942542069|345.26|0|
2025-08-13 04:24:20|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-13 04:24:23|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|41.87|0|0|0.77|1.15|5.06|9.33|0.61|0.55|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|5363988000|9311000000|0|825665375200|782468280000|0|1451713188|97.98|0|
2025-08-13 04:24:27|usa_0032|PM|78|202506|202506|69|200803|202506|18.09|34.63|0|0|4.64|7.26|128.25|1328.82|1.6|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3686694444|4138000000|0|332777350800|287888897655|0|989961594|184.95|0|
2025-08-13 04:24:25|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-13 04:24:29|usa_0033|AMGN|166|202506|202506|141|199003|202506|47.63|25.32|0|0|7.11|4.33|10.06|20.23|1.87|7.57|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|10265983333|8028000000|0|198474743000|150298743000|0|796708191|279.21|0|
2025-08-13 04:24:30|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-13 04:24:35|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:24:34|usa_0034|CVS|166|202506|202506|142|198912|202506|23.31|16.13|0|0|0.53|0.23|2.33|1.13|0.48|0.86|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|3718026667|14173000000|0|139886660000|87397660000|0|519772644|68.98|0|
2025-08-13 04:24:36|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-13 04:24:38|usa_0035|UNH|162|202506|202506|141|199003|202506|28.48|12.65|0|0|1.58|0.68|5.43|2.98|0.52|0.84|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|9918432196|32020000000|0|339565850000|282332850000|0|6101315173|311.97|0|
2025-08-13 04:24:38|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-13 04:24:43|usa_0036|QCOM|143|202506|202506|128|199306|202506|118.15|15.36|0|0|6.74|4.03|8.11|6.17|0.96|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|8193238591|10011000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-13 04:24:43|usa_0044|MO|166|202506|202506|142|198912|202506|10.39|11.34|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-13 04:24:48|usa_0037|SLB|166|202506|202506|138|199012|202506|40.3|11.58|0|0|2.86|1.33|3.98|2.25|0.48|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|3162858493|3747000000|0|56872209400|45672209440|0|507154774|33.8|0|
2025-08-13 04:24:48|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-13 04:24:52|usa_0038|BA|166|202506|202506|120|198912|201912|31.36|50.06|0|0|1.05|1.99|51.04|1638.42|2.09|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|7821838926|22967000000|0|188686708100|158325708143|0|1778186891|209.53|0|
2025-08-13 04:24:55|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-13 04:24:58|usa_0039|MDT|166|202503|202503|141|199003|202506|30.59|24.93|0|0|4.93|3.47|4.94|2.41|0.38|0.59|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|4879222819|8965000000|0|135346326500|115681778304|0|688285717|90.24|0|
2025-08-13 04:25:00|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.48|226.78|-2.51|-385.14|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9334984236|6467000000|0|392511076700|327890509382|0|1125285815|185.62|0|
2025-08-13 04:25:03|usa_0040|MMM|165|202506|202506|142|198912|202506|22.32|18.19|0|0|2.47|3.19|5.35|18.9|0.74|3.06|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|2317421769|4214000000|0|90080545500|81087545528|0|439352867|152.24|0|
2025-08-13 04:25:03|usa_0048|MCD|166|202506|202506|142|198912|202506|21.65|25.04|0|0|3.72|8.06|5.73|153.06|-0.83|-15|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1536344000|1876000000|0|248020797500|208493797548|0|1045732692|292.17|0|
2025-08-13 04:25:09|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:25:10|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:25:10|usa_0042|ACT|20|202506|202506|15|202109|202506|6.89|8.43|0|0|3.86|4.78|0.97|1.1|0.17|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|5110846833|2215339000|0|4190439900|5554792475|0|18401898|37.435|0|
2025-08-13 04:25:11|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-13 04:25:12|usa_0043|BMY|154|202506|202506|138|199012|202506|28.67|17.61|0|0|3.75|1.97|6.25|5.4|0.63|2.82|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|5870854167|13603000000|0|129836150000|94200150000|0|623125714|46.29|0|
2025-08-13 04:25:15|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.43|0.34|1.03|0|0|2.23|8.42|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16937549900|10278624708|0|75471273|11.88|0|
2025-08-13 04:25:17|usa_0044|MO|166|202506|202506|142|198912|202506|10.39|11.34|0|0|3.4|4.9|8.38|27.6|0.84|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2487258000|1287000000|0|122036869800|98553869843|0|474736407|58.63|0|
2025-08-13 04:25:21|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.96|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|83129466667|191712000000|0|440841790800|219045960749|0|1710856075|723.59|0|
2025-08-13 04:25:22|usa_0045|BIIB|166|202506|202506|126|199312|202506|56.32|12.01|0|0|9.31|1.89|3.76|1.1|0.24|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1462660389|2758800000|0|22207426400|18411494000|0|186084480|125.59|0|
2025-08-13 04:25:26|usa_0046|UNP|166|202506|202506|142|198912|202506|22.86|20.53|0|0|2.84|5.68|3.58|8.39|0.99|2.02|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|792446667|1060000000|0|168192602800|136439602752|0|724664478|230.08|0|
2025-08-13 04:25:26|usa_0053|COP|166|202506|202506|142|198912|202506|16.05|12.05|0|0|1.17|1.9|1.72|1.71|0.75|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3160355705|5340000000|0|130269082000|112080082002|0|775243743|89.74|0|
2025-08-13 04:25:31|usa_0047|ABBV|58|202506|202506|50|201212|202506|29.78|78.96|0|0|4.52|5.73|32.48|226.78|-2.51|-385.14|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9334984236|6467000000|0|392511076700|327890509382|0|1125285815|185.62|0|
2025-08-13 04:25:31|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-13 04:25:33|usa_0048|MCD|166|202506|202506|142|198912|202506|21.65|25.04|0|0|3.72|8.06|5.73|153.06|-0.83|-15|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|1536344000|1876000000|0|248020797500|208493797548|0|1045732692|292.17|0|
2025-08-13 04:25:39|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:25:37|usa_0055|AIG|166|202506|202506|142|198912|202506|31.3|16.21|0|0|1.47|1.89|2.04|1.15|0.93|0.22|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|183604807963|35918000000|0|21278072400|47910072375|0|343823050|85.59|0|
2025-08-13 04:25:40|usa_0050|MA|93|202506|202506|77|200603|202506|44.47|39.1|0|0|11.72|16.9|28.28|72.55|1|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5433958128|9367000000|0|510105730400|497928704300|0|1646809620|549.7|0|
2025-08-13 04:25:43|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0|0|0.77|0.07|3.6|1.43|0.34|1.03|0|0|2.23|8.42|0|0|0|0|0|0|0|0|0|0|1369179195|830000000|0|16937549900|10278624708|0|75471273|11.88|0|
2025-08-13 04:25:43|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-13 04:25:47|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|2.57|4.09|1.58|1.96|3.9|2.89|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|83129466667|191712000000|0|440841790800|219045960749|0|1710856075|723.59|0|
2025-08-13 04:25:48|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44516487236|148065000000|0|8762265000|70509264950|0|424265926|45.25|0|
2025-08-13 04:25:51|usa_0053|COP|166|202506|202506|142|198912|202506|16.05|12.05|0|0|1.17|1.9|1.72|1.71|0.75|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|3160355705|5340000000|0|130269082000|112080082002|0|775243743|89.74|0|
2025-08-13 04:25:54|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-13 04:25:55|usa_0054|HON|166|202506|202506|142|198912|202506|35.77|25.82|0|0|2.1|3.79|5.91|9.19|0.78|2.27|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|4166812081|10677000000|0|174248720200|147854720208|0|774340803|232.88|0|
2025-08-13 04:25:58|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-13 04:26:00|usa_0055|AIG|166|202506|202506|142|198912|202506|31.3|16.21|0|0|1.47|1.89|2.04|1.15|0.93|0.22|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|183604807963|35918000000|0|21278072400|47910072375|0|343823050|85.59|0|
2025-08-13 04:26:03|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-13 04:26:05|usa_0056|LOW|165|202503|202503|142|198912|202506|23.47|18.52|0|0|1.02|1.52|9.37|302.67|0.08|-2.62|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1295845404|3054000000|0|156967056600|125297056589|0|597873025|223.57|0|
2025-08-13 04:26:09|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:26:10|usa_0057|USB|166|202506|202506|142|198912|202506|17.58|10.83|0|0|5.94|2.55|5.5|1.29|1.67|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|44516487236|148065000000|0|8762265000|70509264950|0|424265926|45.25|0|
2025-08-13 04:26:10|usa_0062|LLY|166|202506|202506|142|198912|202506|34.31|63.31|0|0|5.63|13.2|12.72|38.26|0.93|2.18|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3254620134|3546000000|0|735542228500|699108228490|0|2690830764|779.53|0|
2025-08-13 04:26:15|usa_0058|EBAY|110|202506|202506|106|199812|202506|152.04|17.7|0|0|16.06|3.53|5.94|6.92|0.74|1.42|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4622294826|3750000000|0|36217721700|34177140000|0|424510329|74.46|0|
2025-08-13 04:26:16|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-13 04:26:19|usa_0059|SBUX|139|202506|202506|131|199209|202506|110.94|33.74|0|0|3.78|2.92|9.16|67.38|-0.12|-2.25|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1510089252|4505900000|0|116547900000|104137495000|0|850906140|91.63|0|
2025-08-13 04:26:21|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.68|0|0|2.17|2.41|6.21|8.37|0.27|0.6|0|0|1.15|2.1|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|108135397100|110567160000|0|1029229186|74.91|0|
2025-08-13 04:26:24|usa_0060|AXP|166|202506|202506|138|199012|202506|18.76|21.53|0|0|2.11|3.25|3.78|6.87|3.33|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|18142832168|58818000000|0|222887080000|222010080000|0|874703405|318.98|0|
2025-08-13 04:26:28|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:26:26|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85587026000|0|502325238|100.94|0|
2025-08-13 04:26:29|usa_0062|LLY|166|202506|202506|142|198912|202506|34.31|63.31|0|0|5.63|13.2|12.72|38.26|0.93|2.18|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|3254620134|3546000000|0|735542228500|699108228490|0|2690830764|779.53|0|
2025-08-13 04:26:30|usa_0067|COST|166|202503|202503|140|199006|202506|30.88|56.22|0|0|0.59|1.64|5.45|16.2|0.37|0.21|0|0|0.93|0.5|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|429350547900|439530153810|0|2125382169|991.1|0|
2025-08-13 04:26:34|usa_0063|ABT|166|202506|202506|138|199012|202506|23.97|17.25|0|0|2.62|5.51|3.46|4.68|0.5|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|3868974088|7282000000|0|243138828600|236719828590|0|844926767|136.01|0|
2025-08-13 04:26:36|usa_0068|FOXA|32|202506|202506|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.68|0.55|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|27859657400|24950176810|0|233619648|55.9|0|
2025-08-13 04:26:38|usa_0064|NKE|166|202503|202503|141|199003|202506|34.02|34.68|0|0|2.17|2.41|6.21|8.37|0.27|0.6|0|0|1.15|2.1|0|0|0|0|0|0|0|0|0|0|3377763514|9151000000|0|108135397100|110567160000|0|1029229186|74.91|0|
2025-08-13 04:26:39|usa_0070|CL|166|202506|202506|142|198912|202506|28.98|25.53|0|0|2.87|3.72|81.39|197.87|-16.29|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|576546259|1215000000|0|81360270700|73467270720|0|478641722|90.9|0|
2025-08-13 04:26:43|usa_0065|UPS|106|202506|202506|102|199912|202506|34.67|14.47|0|0|1.7|0.95|20.34|5.44|3.69|1.57|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|5080708738|6286000000|0|100389617600|85587026000|0|502325238|100.94|0|
2025-08-13 04:26:44|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-13 04:26:46|usa_0067|COST|166|202503|202503|140|199006|202506|30.88|56.22|0|0|0.59|1.64|5.45|16.2|0.37|0.21|0|0|0.93|0.5|0|0|0|0|0|0|0|0|0|0|4212789362|14850000000|0|429350547900|439530153810|0|2125382169|991.1|0|
2025-08-13 04:26:51|usa_0068|FOXA|32|202506|202506|25|201903|202506|13.69|13.91|0|0|1.5|1.61|1.8|2.18|0.68|0.55|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|27859657400|24950176810|0|233619648|55.9|0|
2025-08-13 04:26:48|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-13 04:26:53|usa_0070|CL|166|202506|202506|142|198912|202506|28.98|25.53|0|0|2.87|3.72|81.39|197.87|-16.29|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|576546259|1215000000|0|81360270700|73467270720|0|478641722|90.9|0|
2025-08-13 04:26:53|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-13 04:26:57|usa_0071|MDLZ|98|202506|202506|94|200112|202506|18.21|25.39|0|0|1.86|2.5|2|3.44|0.67|0.8|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1511326531|1504000000|0|106619217800|88527555693|0|469539614|68.43|0|
2025-08-13 04:27:00|usa_0075|OXY|165|202506|202506|142|198912|202506|35.38|18.55|0|0|2|1.53|2.02|1.51|0.81|0.64|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1425791946|2326000000|0|70766324600|41355324562|0|509924792|42.01|0|
2025-08-13 04:27:00|usa_0072|TXN|166|202506|202506|142|198912|202506|38.27|39.05|0|0|4.47|11.41|5.56|11.51|0.37|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|3410463087|5359000000|0|197410580000|188726580000|0|1322089958|207.62|0|
2025-08-13 04:27:04|usa_0076|ACN|95|202503|202503|92|200206|202506|22.2|18.94|0|0|2.17|2.2|13.59|4.85|0.04|0.17|0|0|1.65|2.49|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|145127315700|148126387346|0|992365296|237.86|0|
2025-08-13 04:27:04|usa_0073|F|166|202506|202506|138|199012|202506|26.59|8.58|0|0|0.21|0.23|1.71|0.96|2.8|3.5|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|31257820270|37504000000|0|163392554500|43181484255|0|1064009090|10.85|0|
2025-08-13 04:27:08|usa_0077|SPG|130|202506|202506|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.39|10.36|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|989434913|1231437000|0|75412747800|52486982528|0|265812721|160.76|0|
2025-08-13 04:27:08|usa_0075|OXY|165|202506|202506|142|198912|202506|35.38|18.55|0|0|2|1.53|2.02|1.51|0.81|0.64|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1425791946|2326000000|0|70766324600|41355324562|0|509924792|42.01|0|
2025-08-13 04:27:13|usa_0076|ACN|95|202503|202503|92|200206|202506|22.2|18.94|0|0|2.17|2.2|13.59|4.85|0.04|0.17|0|0|1.65|2.49|0|0|0|0|0|0|0|0|0|0|4590824011|9637395000|0|145127315700|148126387346|0|992365296|237.86|0|
2025-08-13 04:27:12|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-13 04:27:17|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-13 04:27:17|usa_0077|SPG|130|202506|202506|122|199412|202506|41.72|25.04|0|0|6.08|8.56|16.06|20.02|6.39|10.36|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|989434913|1231437000|0|75412747800|52486982528|0|265812721|160.76|0|
2025-08-13 04:27:20|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-13 04:27:20|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.87|9.81|0|0|0.44|0.44|0.94|0.62|-0.8|-8.41|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|6852594595|2697000000|0|31333967900|23366783200|0|204696178|24.8|0|
2025-08-13 04:27:23|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-13 04:27:24|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.5|0|0|0.79|0.46|2.11|1.16|0.94|0.91|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3111814815|2399000000|0|34086902600|19514480826|0|274760458|27.53|0|
2025-08-13 04:27:26|usa_0080|GM|66|202506|202506|59|201009|202506|10.68|6.82|0|0|0.36|0.28|1.26|0.73|1.59|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|27945174603|29339000000|0|154353300300|46127400000|0|461553721|48.2|0|
2025-08-13 04:27:25|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.28|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|63201494483|87565000000|0|477695848000|227413998068|0|838606252|142.46|0|
2025-08-13 04:27:28|usa_0082|KMI|63|202506|202506|57|201103|202506|88.5|24.6|0|0|2.92|4.09|2.36|2.07|1.83|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|535514754|82000000|0|97577967100|62240113476|0|346963262|28.01|0|
2025-08-13 04:27:31|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-13 04:27:31|usa_0083|MS|162|202500|202500|126|199312|202506|17.19|15.86|0|0|2.22|3.66|1.76|2.28|3.6|3.07|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|63201494483|87565000000|0|477695848000|227413998068|0|838606252|142.46|0|
2025-08-13 04:27:37|usa_0084|LMT|126|202506|202506|122|199412|202506|19.31|19.88|0|0|1.09|1.56|23.27|16.13|3.24|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2289026087|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-13 04:27:36|usa_0085|DUK|166|202506|202506|142|198912|202506|16.37|19.19|0|0|1.75|2.92|1.26|1.8|1.09|1.72|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|819874400|344000000|0|177765469300|91804000000|0|373801792|118|0|
2025-08-13 04:27:41|usa_0085|DUK|166|202506|202506|142|198912|202506|16.37|19.19|0|0|1.75|2.92|1.26|1.8|1.09|1.72|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|819874400|344000000|0|177765469300|91804000000|0|373801792|118|0|
2025-08-13 04:27:43|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.58|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182036602100|153106602066|0|1077820857|405.46|0|
2025-08-13 04:27:46|usa_0086|TMO|166|202506|202506|142|198912|202506|32.16|23.34|0|0|2.63|3.58|2.56|3.03|0.62|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|1556063500|6390000000|0|182036602100|153106602066|0|1077820857|405.46|0|
2025-08-13 04:27:48|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-13 04:27:51|usa_0089|TGT|165|202503|202503|142|198912|202506|33.18|11.18|0|0|0.94|0.44|5.6|3.06|1.2|1.04|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1310770946|2887000000|0|58249773000|45663149850|0|549475355|100.5|0|
2025-08-13 04:27:53|usa_0090|EOG|146|202506|202506|138|199012|202506|203|11.63|0|0|4.73|2.93|3.29|2.23|0.39|0.14|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1108528021|5216000000|0|64325863900|65305863900|0|472545966|119.61|0|
2025-08-13 04:27:55|usa_0090|EOG|146|202506|202506|138|199012|202506|203|11.63|0|0|4.73|2.93|3.29|2.23|0.39|0.14|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1108528021|5216000000|0|64325863900|65305863900|0|472545966|119.61|0|
2025-08-13 04:27:58|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-13 04:27:59|usa_0091|DHR|166|202506|202506|138|199012|202506|25.47|38.13|0|0|2.48|5.96|2.3|2.7|0.51|0.33|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|1629373082|2957000000|0|155824886000|141418886000|0|753164979|197.54|0|
2025-08-13 04:28:03|usa_0092|MCK|125|202506|202506|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.99|-3.95|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2057338843|2418000000|0|90388575400|91526933286|0|576184377|732.78|0|
2025-08-13 04:28:04|usa_0092|MCK|125|202506|202506|121|199503|202506|103.06|27.91|0|0|0.21|0.26|3.29|4.73|-2.99|-3.95|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2057338843|2418000000|0|90388575400|91526933286|0|576184377|732.78|0|
2025-08-13 04:28:07|usa_0093|FDX|166|202503|202503|143|198909|202506|51.3|13.65|0|0|0.94|0.64|3.4|1.94|0.61|0.73|0|0|0.84|2.43|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|68062296900|54830440000|0|458356614|230.38|0|
2025-08-13 04:28:07|usa_0093|FDX|166|202503|202503|143|198909|202506|51.3|13.65|0|0|0.94|0.64|3.4|1.94|0.61|0.73|0|0|0.84|2.43|0|0|0|0|0|0|0|0|0|0|1987029887|5502000000|0|68062296900|54830440000|0|458356614|230.38|0|
2025-08-13 04:28:13|usa_0094|CAT|166|202506|202506|142|198912|202506|31.91|18.18|0|0|1.17|2.95|4.24|9.75|2.42|2.18|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3148666667|5442000000|0|217176193800|181868193769|0|961345878|388.21|0|
2025-08-13 04:28:13|usa_0094|CAT|166|202506|202506|142|198912|202506|31.91|18.18|0|0|1.17|2.95|4.24|9.75|2.42|2.18|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|3148666667|5442000000|0|217176193800|181868193769|0|961345878|388.21|0|
2025-08-13 04:28:18|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29274085417|39625000000|0|94293832800|73446832836|0|370775715|186.42|0|
2025-08-13 04:28:18|usa_0095|PNC|166|202506|202506|142|198912|202506|13.67|12.75|0|0|2.87|3.36|1.53|1.28|1.77|1.05|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|29274085417|39625000000|0|94293832800|73446832836|0|370775715|186.42|0|
2025-08-13 04:28:23|usa_0096|MET|102|202506|202506|98|200012|202506|21.03|13.64|0|0|0.7|0.77|0.99|1.95|0.43|0.72|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|192857821053|112685000000|0|-36460501300|53626307760|0|227742229|80.42|0|
2025-08-13 04:28:22|usa_0096|MET|102|202506|202506|98|200012|202506|21.03|13.64|0|0|0.7|0.77|0.99|1.95|0.43|0.72|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|192857821053|112685000000|0|-36460501300|53626307760|0|227742229|80.42|0|
2025-08-13 04:28:26|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-13 04:28:26|usa_0097|TJX|157|202503|202503|142|198912|202506|32.11|29.55|0|0|1.09|2.49|7.97|16.34|0.51|0.34|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1611602082|4255000000|0|137539610700|139036723854|0|624652592|124.53|0|
2025-08-13 04:28:31|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4181826558|11650000000|0|155758286300|162372591675|0|629367605|1049.25|0|
2025-08-13 04:28:31|usa_0098|BLK|106|202506|202506|102|199912|202506|23.66|23.67|0|0|5.54|7.13|3.27|3.14|0.23|0.26|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|4181826558|11650000000|0|155758286300|162372591675|0|629367605|1049.25|0|
2025-08-13 04:28:34|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86595673944|201608000000|0|-95350510700|64254489288|0|383086108|91.11|0|
2025-08-13 04:28:34|usa_0099|BK|166|202506|202506|138|199012|202506|16.48|14.85|0|0|3.35|3.66|2.11|1.66|0.9|0.82|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|86595673944|201608000000|0|-95350510700|64254489288|0|383086108|91.11|0|
2025-08-13 04:28:40|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-13 04:28:40|usa_0100|COF|126|202506|202503|122|199412|202506|15.1|16.66|0|0|1.89|1.99|1.99|2.08|1.92|0.47|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|25686597081|63144000000|0|115206355300|136063700748|0|1030983976|212.76|0|
2025-08-13 04:28:44|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-13 04:28:44|usa_0101|NEE|166|202506|202506|142|198912|202506|25.73|24.27|0|0|2.69|5.53|2.29|2.81|1.24|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|673488889|1728000000|0|244799260500|142956092292|0|893785277|69.42|0|
2025-08-13 04:28:49|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:28:49|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:28:50|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-13 04:28:50|usa_0104|PSX|59|202506|202506|53|201203|202506|15.89|27.21|0|0|0.36|0.36|1.8|1.78|0.49|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|2995415094|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-13 04:28:53|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:28:53|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:28:54|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1523189353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-13 04:28:54|usa_0107|ADP|166|202506|202506|142|198912|202506|23.79|30.9|0|0|3.44|6.13|7.84|20.2|0.29|1.41|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1523189353|7846600000|0|125892120000|124994520000|0|534148317|308.4|0|
2025-08-13 04:28:58|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-13 04:28:58|usa_0108|CRM|89|202503|202503|85|200403|202506|508.23|41.85|0|0|8.74|6.62|9.6|4.13|0.21|0.14|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4208689663|17408000000|0|241766680000|251264240000|0|1971143807|262.28|0|
2025-08-13 04:29:02|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-13 04:29:02|usa_0109|GD|166|202506|202506|142|198912|202506|14.75|19.57|0|0|1.12|1.6|2.83|3.33|0.4|0.37|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1437884000|1523000000|0|85643585900|78454585878|0|328749731|291.66|0|
2025-08-13 04:29:07|usa_0110|D|166|202506|202506|142|198912|202506|25.69|19.49|0|0|2.27|3.14|2.24|1.81|1.64|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381192742|344000000|0|94334306300|48199724712|0|370159115|56.52|0|
2025-08-13 04:29:07|usa_0110|D|166|202506|202506|142|198912|202506|25.69|19.49|0|0|2.27|3.14|2.24|1.81|1.64|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|381192742|344000000|0|94334306300|48199724712|0|370159115|56.52|0|
2025-08-13 04:29:12|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:29:12|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-13 04:29:13|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-13 04:29:13|usa_0112|KMB|166|202506|202506|142|198912|202506|28.16|17.76|0|0|1.82|2.28|46.04|39.16|1.14|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|458248667|634000000|0|49529481800|42790481800|0|317486462|128.92|0|
2025-08-13 04:29:17|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-13 04:29:18|usa_0113|AMT|114|202506|202506|74|200612|202506|98.57|56.05|0|0|15.41|10.01|8.94|27.87|3.07|10.1|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|735395411|2076000000|0|142970795700|103486780072|0|485432599|221.02|0|
2025-08-13 04:29:22|usa_0114|EMR|166|202506|202506|142|198912|202506|19.75|28.67|0|0|2.06|4.27|3.91|3.78|0.58|0.72|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1508164430|2219000000|0|87066124000|75038124000|0|396935685|133.33|0|
2025-08-13 04:29:21|usa_0114|EMR|166|202506|202506|142|198912|202506|19.75|28.67|0|0|2.06|4.27|3.91|3.78|0.58|0.72|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1508164430|2219000000|0|87066124000|75038124000|0|396935685|133.33|0|
2025-08-13 04:29:26|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-13 04:29:25|usa_0115|SO|166|202506|202506|142|198912|202506|17.56|23.73|0|0|1.97|3.58|2.11|2.9|1.45|2.04|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|872098841|1264000000|0|167925288500|101017352742|0|521298811|91.83|0|
2025-08-13 04:29:31|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-13 04:29:30|usa_0116|KR|161|202503|202503|141|199003|202506|35.53|19.78|0|0|0.23|0.34|4.01|5.34|0.58|2.01|0|0|1.64|1.83|0|0|0|0|0|0|0|0|0|0|1126002158|5917000000|0|56363021600|46328634350|0|543648046|70.1|0|
2025-08-13 04:29:36|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-13 04:29:36|usa_0117|HAL|166|202506|202506|142|198912|202506|690.03|9.52|0|0|1.32|0.8|3.24|1.65|0.63|0.72|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|1560748649|2038000000|0|22932140000|17384140000|0|320456301|20.38|0|
2025-08-13 04:29:42|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-13 04:29:41|usa_0119|CTSH|110|202506|202506|106|199812|202506|32.28|15.89|0|0|4.52|1.92|6.42|2.57|0.09|0.04|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1962460324|1808000000|0|36855369800|38156670000|0|279197434|78.03|0|
2025-08-13 04:29:45|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.12|0.93|1.3|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681560265|1686000000|0|23335725500|15548725496|0|100976224|30.28|0|
2025-08-13 04:29:45|usa_0120|BAX|166|202506|202506|140|198912|202412|19.56|143.15|0|0|1.79|1.43|2.93|2.12|0.93|1.3|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|1681560265|1686000000|0|23335725500|15548725496|0|100976224|30.28|0|
2025-08-23 06:14:52|usa_0000|AAPL|127|202506|202506|123|199409|202506|32.19|31.31|0|0|3.49|7.58|10.58|46.3|0.78|1.54|0|0|1.24|0.49|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3094479652700|3048153652740|0|11299344788|205.17|0|
2025-08-23 06:14:58|usa_0001|XOM|126|202506|202506|109|199803|202506|18.62|15.21|0|0|1.33|1.4|2.99|1.78|0.19|0.15|0|0|3.07|3.64|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|490225026600|459578026600|0|2031511407|107.8|0|
2025-08-23 06:15:05|usa_0002|MSFT|128|202506|202506|124|199406|202506|34.01|37.88|0|0|9.26|13.56|8.64|11.32|0.48|0.33|0|0|1.6|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3573697457900|3697745940000|0|9995373452|497.41|0|
2025-08-23 06:15:10|usa_0003|JNJ|118|202506|202506|114|199612|202506|32.9|16.93|0|0|4.13|4.13|5.41|4.69|0.29|0.65|0|0|2.29|3.29|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|373876719600|367635492250|0|1253237726|152.75|0|
2025-08-23 06:15:16|usa_0004|BRK.B|110|202506|202506|106|199812|202506|25.81|13.15|0|0|2.18|2.87|1.62|1.63|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|840880729300|1047968477219|0|2262443933|485.77|0|
2025-08-23 06:15:23|usa_0005|WFC|110|202506|202506|106|199812|202506|17.24|14.02|0|0|2.35|2.13|1.94|1.56|1.99|2.03|0|0|2.68|2|0|0|0|0|0|0|0|0|0|0|0|0|0|592363187300|258015900184|0|1284070469|80.12|0|
2025-08-23 06:15:29|usa_0006|GE|126|202506|202506|122|199412|202506|45.53|37.23|0|0|1.46|6.82|2.71|13.78|3.33|1.05|0|0|2.45|0.58|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|272789666800|272946497166|0|1853660663|257.39|0|
2025-08-23 06:15:35|usa_0007|JPM|110|202506|202506|106|199812|202506|15.15|13.5|0|0|2.06|2.76|1.51|2.36|3.25|3.13|0|0|2.68|1.74|0|0|0|0|0|0|0|0|0|0|0|0|0|1823341377500|797181153149|0|2451025357|289.91|0|
2025-08-23 06:15:41|usa_0008|PG|112|202506|202506|108|199806|202506|26.01|25.25|0|0|3.32|4.64|5.97|7.3|0.71|0.68|0|0|2.33|2.56|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|400068508000|373111508000|0|1253672914|159.32|0|
2025-08-23 06:15:46|usa_0009|PFE|110|202506|202506|106|199812|202506|24.94|17.62|0|0|4.22|2.19|4.84|1.53|0.5|0.7|0|0|3.11|7.01|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|186678262100|137813262144|0|928909532|24.24|0|
2025-08-23 06:15:52|usa_0010|CVX|110|202506|202506|106|199812|202506|21.13|18.43|0|0|1.21|1.39|1.99|1.67|0.24|0.2|0|0|3.64|4.67|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|284569600000|245402229456|0|1324340235|143.19|0|
2025-08-23 06:15:57|usa_0011|VZ|110|202506|202506|106|199812|202506|25.01|9.93|0|0|1.44|1.3|4.4|1.78|2.35|1.65|0|0|4.92|6.23|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|342234829300|182440374096|0|710825591|43.27|0|
2025-08-23 06:16:04|usa_0012|DIS|117|202506|202506|113|199703|202506|40.96|19.44|0|0|2.46|2.31|2.56|2.04|0.49|0.39|0|0|0.97|0.81|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|254766598500|222845970000|0|1199894325|124.01|0|
2025-08-23 06:16:11|usa_0013|T|110|202506|202506|106|199812|202506|16.35|16.96|0|0|1.33|1.68|1.87|1.97|0.91|1.43|0|0|4.7|3.84|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|358200630200|207249923358|0|899670936|28.94|0|
2025-08-23 06:16:16|usa_0014|MRK|110|202506|202506|106|199812|202506|36.84|11.51|0|0|3.72|3.15|5.65|4.17|0.56|0.72|0|0|3.02|4.04|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|227264034000|198148586148|0|1285175310|79.16|0|
2025-08-23 06:16:22|usa_0015|BAC|110|202506|202506|106|199812|202506|20.66|13.89|0|0|1.99|1.86|1.32|1.28|2.77|2.57|0|0|2.85|2.2|0|0|0|0|0|0|0|0|0|0|0|0|0|1094081362600|351903673940|0|1866290374|47.32|0|
2025-08-23 06:16:29|usa_0016|KO|118|202506|202506|114|199612|202506|41.48|27.54|0|0|5.51|6.5|10.12|11.31|1.13|1.73|0|0|2.3|2.81|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|336539047700|304526869025|0|1090919298|70.75|0|
2025-08-23 06:16:34|usa_0017|FB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|345981|40.4744|0|
2025-08-23 06:16:35|usa_0018|C|125|202506|202506|122|199412|202506|14.39|12.82|0|0|1.69|0.93|1.5|0.78|3.64|3.4|0|0|2.79|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|917474708800|156697229248|0|1070529280|85.12|0|
2025-08-23 06:16:41|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|365645989280|0|1350220347|367.51|0|
2025-08-23 06:16:48|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.09|1.83|3.73|1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|127710960000|98044800000|0|1871017599|22.4|0|
2025-08-23 06:16:54|usa_0021|GILD|110|202506|202506|91|200209|202506|51.86|22.84|0|0|11.03|4.84|8.57|7.04|0.82|1.27|0|0|3.29|2.81|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|150704307400|137700540000|0|961937471|110.87|0|
2025-08-23 06:17:00|usa_0022|CMCSA|110|202506|202506|106|199812|202506|40.45|11.98|0|0|2.31|1.08|2.38|1.52|1|1.05|0|0|1.65|3.53|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|222627714300|131979853345|0|722437346|35.69|0|
2025-08-23 06:17:08|usa_0023|GOOGL|94|202506|202506|84|200406|202506|40.13|19.62|0|0|8.09|5.75|6.87|5.86|0.07|0.11|0|0|0.33|0.46|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|1956882474300|2018584080000|0|6820788446|166.77|0|
2025-08-23 06:17:12|usa_0024|GOOG|94|202506|202506|45|201403|202506|33.55|18.7|0|0|6.28|5.78|5.15|5.9|0.07|0.11|0|0|0.33|0.48|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|1968653183100|2030324960000|0|4692136767|167.74|0|
2025-08-23 06:17:19|usa_0025|IBM|126|202506|202506|122|199412|202506|19.63|50.57|0|0|1.76|4.38|6.82|9.71|1.83|2.46|0|0|2.51|2.27|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|326861229800|274593229776|0|1090541725|294.78|0|
2025-08-23 06:17:26|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|188823127424|0|1509685468|137.92|0|
2025-08-23 06:17:34|usa_0027|AMZN|113|202506|202506|86|200312|202506|232.42|34.65|0|0|4.46|3.47|104.56|7.01|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2311092300100|2338697400000|0|9086556973|219.39|0|
2025-08-23 06:17:39|usa_0028|ORCL|127|202503|202503|124|199406|202506|33.81|54.46|0|0|6.23|11.8|16.92|32.46|1.13|5.33|0|0|1.23|0.93|0|0|0|0|0|0|0|0|0|0|20111442551|11203000000|0|762190856200|663490590000|0|2457090370|236.37|0|
2025-08-23 06:17:46|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.6|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25791342081|16110000000|0|284222277000|269596800000|0|1375565028|68.08|0|
2025-08-23 06:17:52|usa_0030|V|71|202506|202506|67|200809|202506|35.24|35.34|0|0|13.57|18.67|8.21|18.16|0.39|0.65|0|0|0.66|0.65|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|678497513600|671363317952|0|1942542069|345.26|0|
2025-08-23 06:17:56|usa_0031|WMT|109|202503|202503|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.8|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7327082569|9311000000|0|828235609200|782468280000|0|1451713188|97.98|0|
2025-08-23 06:18:02|usa_0032|PM|72|202506|202506|68|200806|202506|18.07|34.63|0|0|4.65|7.29|128.26|1328.91|1.59|-4.3|0|0|4.72|2.9|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|332739350800|287888897655|0|989961594|184.95|0|
2025-08-23 06:18:07|usa_0033|AMGN|110|202506|202506|106|199812|202506|28.03|25.32|0|0|7.28|4.43|10.68|24.04|2.5|7.57|0|0|2.4|3.32|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|198474743000|150298743000|0|796708191|279.21|0|
2025-08-23 06:18:14|usa_0034|CVS|110|202506|202506|106|199812|202506|19.74|19.27|0|0|0.57|0.22|2.4|1.09|0.6|1.07|0|0|1.5|3.86|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|154165011100|87397660000|0|519772644|68.98|0|
2025-08-23 06:18:20|usa_0035|UNH|126|202506|202506|122|199412|202506|20.18|12.65|0|0|1.03|0.69|3.89|2.92|0.5|0.84|0|0|0.89|2.73|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|368642249000|282332850000|0|6101315173|311.97|0|
2025-08-23 06:18:26|usa_0036|QCOM|118|202506|202506|114|199612|202506|52.17|15.36|0|0|7.49|4.03|8.13|6.17|0.83|0.54|0|0|2|2.21|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|170374080000|172637840000|0|1337735941|159.26|0|
2025-08-23 06:18:31|usa_0037|SLB|110|202506|202506|106|199812|202506|46.33|11.58|0|0|2.88|1.41|4.01|2.48|0.6|0.67|0|0|1.99|3.31|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|56595217000|45672209440|0|507154774|33.8|0|
2025-08-23 06:18:38|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.14|1.96|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|179808593100|158325708143|0|1778186891|209.53|0|
2025-08-23 06:18:44|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.62|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6404508500|8965000000|0|138730914500|115681778304|0|688285717|90.24|0|
2025-08-23 06:18:51|usa_0040|MMM|110|202506|202506|106|199812|202506|18.02|18.19|0|0|2.38|3.36|6.08|17.36|0.92|3.2|0|0|2.82|1.88|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|87759246400|81087545528|0|439352867|152.24|0|
2025-08-23 06:18:57|usa_0041|UTX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:18:58|usa_0042|ACT|22|202506|202506|15|202109|202506|7.4|8.43|0|0|3.86|4.79|0.97|1.1|0.16|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|6361130900|5554792475|0|18401898|37.435|0|
2025-08-23 06:19:00|usa_0043|BMY|118|202506|202506|114|199612|202506|30.3|17.61|0|0|3.89|2|6.49|5.5|0.74|2.92|0|0|3.47|5.27|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|134879886300|94200150000|0|623125714|46.29|0|
2025-08-23 06:19:08|usa_0044|MO|126|202506|202506|122|199412|202506|12.4|10.01|0|0|2.64|4.9|9.47|27.6|0.58|-7.59|0|0|5.32|6.96|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|122027869800|98553869843|0|474736407|58.63|0|
2025-08-23 06:19:14|usa_0045|BIIB|110|202506|202506|106|199812|202506|53.67|12.01|0|0|11.79|1.98|3.76|1.1|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|22530826400|18411494000|0|186084480|125.59|0|
2025-08-23 06:19:20|usa_0046|UNP|110|202506|202506|103|199909|202506|20.59|20.53|0|0|3.31|5.57|3.99|8.49|1.02|2.09|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|168640664000|136439602752|0|724664478|230.08|0|
2025-08-23 06:19:30|usa_0047|ABBV|58|202506|202506|50|201212|202506|30.2|78.96|0|0|4.51|5.73|32.48|226.78|-2.55|-385.14|0|0|3.76|3.44|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|392511076700|327890509382|0|1125285815|185.62|0|
2025-08-23 06:19:34|usa_0048|MCD|110|202506|202506|106|199812|202506|23.03|25.37|0|0|4.53|8.16|7.31|153.06|-1.99|-20.24|0|0|1.85|2.39|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|262484797500|208493797548|0|1045732692|292.17|0|
2025-08-23 06:19:43|usa_0049|CELG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:19:44|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.84|16.91|28.27|72.55|0.94|2.42|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|494406516800|482774352430|0|1596689327|532.97|0|
2025-08-23 06:19:49|usa_0051|WBA|111|202503|202503|102|199806|202312|26.54|32.06|0|0|0.76|0.07|3.68|1.45|0.71|4.18|0|0|2.23|8.29|0|0|0|0|0|0|0|0|0|0|1830608108|830000000|0|39745317600|10443013487|0|88776953|12.07|0|
2025-08-23 06:19:57|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|219045960749|0|1710856075|723.59|0|
2025-08-23 06:20:04|usa_0053|COP|110|202506|202506|106|199812|202506|14.94|12.05|0|0|1.21|1.91|1.63|1.83|0.51|0.36|0|0|3.05|3.48|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136086602900|112080082002|0|775243743|89.74|0|
2025-08-23 06:20:11|usa_0054|HON|110|202506|202506|106|199812|202506|33.73|25.82|0|0|2.12|3.74|4.97|8.17|0.82|2.34|0|0|2.16|1.92|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|167174402600|147854720208|0|774340803|232.88|0|
2025-08-23 06:20:18|usa_0055|AIG|129|202506|202506|125|199403|202506|22.54|16.21|0|0|1.46|1.99|2.26|1.19|0.9|0.22|0|0|3|1.93|0|0|0|0|0|0|0|0|0|0|0|0|0|58034187400|47910072375|0|343823050|85.59|0|
2025-08-23 06:20:25|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|125422770000|0|597873025|223.57|0|
2025-08-23 06:20:31|usa_0057|USB|110|202506|202506|106|199812|202506|14.85|11.02|0|0|3.19|1.65|2.54|1.3|1.91|1.29|0|0|3.17|4.42|0|0|0|0|0|0|0|0|0|0|0|0|0|153681549300|70509264950|0|424265926|45.25|0|
2025-08-23 06:20:37|usa_0058|EBAY|110|202506|202506|106|199812|202506|134.68|17.7|0|0|7.52|3.52|5.92|6.92|0.78|1.51|0|0|1.55|1.51|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|37658680200|34177140000|0|424510329|74.46|0|
2025-08-23 06:20:42|usa_0059|SBUX|111|202506|202506|107|199809|202506|59.8|33.74|0|0|3.32|2.87|9.2|67.38|-0.48|-3.63|0|0|1.66|2.62|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|126985600000|104137495000|0|850906140|91.63|0|
2025-08-23 06:20:49|usa_0060|AXP|126|202506|202506|122|199412|202506|20.61|21.53|0|0|2.19|2.9|4.11|6.99|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|218464395200|222010080000|0|874703405|318.98|0|
2025-08-23 06:20:55|usa_0061|TWX|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:20:56|usa_0062|LLY|110|202506|202506|106|199812|202506|38.13|63.31|0|0|6.09|13.37|15.31|44.31|1.12|2.18|0|0|2.62|0.72|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720107150500|699108228490|0|2690830764|779.53|0|
2025-08-23 06:21:04|usa_0063|ABT|126|202506|202506|122|199412|202506|25.83|17.25|0|0|2.7|5.49|3.56|4.92|0.53|0.27|0|0|2.08|1.68|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|246887720600|236719828590|0|844926767|136.01|0|
2025-08-23 06:21:11|usa_0064|NKE|112|202503|202503|109|199803|202506|41.66|559.86|0|0|2.43|2.51|7.03|8.76|0.35|0.83|0|0|1.15|2|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|117626696300|115688880000|0|804523753|78.38|0|
2025-08-23 06:21:17|usa_0065|UPS|113|202506|202506|103|199909|202506|58.45|30.5|0|0|1.69|0.95|20.34|5.44|3.53|1.84|0|0|2.67|6.59|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|104614617600|85587026000|0|502325238|100.94|0|
2025-08-23 06:21:21|usa_0067|COST|112|202503|202503|108|199806|202506|31.18|54.37|0|0|0.64|1.59|5.88|15.67|0.33|0.31|0|0|0.93|0.51|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|418598539400|425288286236|0|2065124298|958.54|0|
2025-08-23 06:21:28|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.5|1.61|1.8|2.18|0.74|0.62|0|0|1.51|0.97|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|28765657400|24950176810|0|233619648|55.9|0|
2025-08-23 06:21:31|usa_0070|CL|110|202506|202506|106|199812|202506|27.16|24.91|0|0|3.42|3.63|80.08|104.65|-22.28|12.48|0|0|2.1|2.22|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|81163270700|73467270720|0|478641722|90.9|0|
2025-08-23 06:21:38|usa_0071|MDLZ|102|202506|202506|96|200106|202506|19.84|25.39|0|0|1.79|2.5|2|3.44|0.68|0.82|0|0|2.45|2.68|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|107172217800|88527555693|0|469539614|68.43|0|
2025-08-23 06:21:42|usa_0072|TXN|110|202506|202506|106|199812|202506|40.34|39.05|0|0|5.66|11.78|6.7|10.98|0.38|0.86|0|0|1.58|2.59|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|187902170200|188726580000|0|1322089958|207.62|0|
2025-08-23 06:21:50|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.23|2.35|0.96|2.62|3.56|0|0|6.98|6.91|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|165250368600|43181484255|0|1064009090|10.85|0|
2025-08-23 06:21:59|usa_0075|OXY|114|202506|202506|106|199812|202506|27.36|18.55|0|0|2.39|1.47|2.18|1.58|0.62|0.68|0|0|3.69|2.19|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|76945975100|41355324562|0|509924792|42.01|0|
2025-08-23 06:22:08|usa_0076|ACN|96|202503|202503|96|200106|202506|23.72|20.64|0|0|2.18|2.4|14.11|5.28|0.08|0.27|0|0|1.65|2.28|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|160978528900|161428244042|0|1152983299|259.22|0|
2025-08-23 06:22:13|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.61|8.56|8.38|20.38|5.21|10.78|0|0|4.8|5.21|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|75930921800|52486982528|0|265812721|160.76|0|
2025-08-23 06:22:19|usa_0078|HPQ|126|202503|202503|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.12|-9.34|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7875095238|2730000000|0|32508146100|23366783200|0|204696178|24.8|0|
2025-08-23 06:22:24|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.79|0.46|2.11|1.16|1.05|1.05|0|0|5.87|10.17|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|35992902600|19514480826|0|274760458|27.53|0|
2025-08-23 06:22:27|usa_0080|GM|78|202506|202506|58|201012|202506|10.64|7.06|0|0|0.35|0.28|1.26|0.73|1.14|2.05|0|0|3.13|1.04|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|151393300300|46127400000|0|461553721|48.2|0|
2025-08-23 06:22:31|usa_0082|KMI|70|202506|202506|57|201103|202506|94.96|24.6|0|0|3.09|4.09|2.36|2.07|1.99|1.06|0|0|5.09|4.05|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|97472967100|62240113476|0|346963262|28.01|0|
2025-08-23 06:22:34|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|227413998068|0|838606252|142.46|0|
2025-08-23 06:22:40|usa_0084|LMT|110|202506|202506|106|199812|202506|19.53|19.88|0|0|1.13|1.52|25.71|16.13|3.46|4.06|0|0|2.29|2.82|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|127793480000|107448480000|0|737356626|463.14|0|
2025-08-23 06:22:46|usa_0085|DUK|110|202506|202506|106|199812|202506|18.87|19.19|0|0|1.75|2.92|1.29|1.8|1.13|1.74|0|0|6.34|3.54|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|178759469300|91804000000|0|373801792|118|0|
2025-08-23 06:22:54|usa_0086|TMO|109|202506|202506|106|199812|202506|31.11|23.34|0|0|3.03|3.55|2.58|3.03|0.53|0.7|0|0|0.32|0.4|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|178518272900|153106602066|0|1077820857|405.46|0|
2025-08-23 06:23:02|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.12|1.3|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|45666808050|0|549475355|100.5|0|
2025-08-23 06:23:08|usa_0090|EOG|110|202506|202506|106|199812|202506|259.2|11.63|0|0|3.92|3.01|2.9|2.32|0.39|0.16|0|0|0.95|3.15|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|66861026800|65305863900|0|472545966|119.61|0|
2025-08-23 06:23:13|usa_0091|DHR|110|202506|202506|106|199812|202506|20.8|38.34|0|0|2.92|6.02|2.5|2.78|0.37|0.35|0|0|0.27|0.6|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|156142352700|141418886000|0|753164979|197.54|0|
2025-08-23 06:23:20|usa_0092|MCK|113|202506|202506|109|199803|202506|78.31|27.91|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.39|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|91859575400|91526933286|0|576184377|732.78|0|
2025-08-23 06:23:25|usa_0093|FDX|110|202503|202503|107|199809|202506|32|14.03|0|0|0.81|0.65|2.67|1.99|0.64|1.33|0|0|0.84|2.36|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|87704906900|56358400000|0|436207836|236.8|0|
2025-08-23 06:23:32|usa_0094|CAT|110|202506|202506|106|199812|202506|34.26|18.18|0|0|1.34|2.76|4.7|9.39|2.72|2.18|0|0|2.27|1.45|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|204586963800|181868193769|0|961345878|388.21|0|
2025-08-23 06:23:38|usa_0095|PNC|110|202506|202506|106|199812|202506|13.24|12.85|0|0|2.51|2.2|1.65|1.39|1.52|1.07|0|0|3.49|3.43|0|0|0|0|0|0|0|0|0|0|0|0|0|140871832800|73446832836|0|370775715|186.42|0|
2025-08-23 06:23:45|usa_0096|MET|102|202506|202506|98|200012|202506|14.5|13.63|0|0|0.68|0.76|0.99|1.95|0.48|0.73|0|0|2.28|2.76|0|0|0|0|0|0|0|0|0|0|0|0|0|73127498700|53626307760|0|227742229|80.42|0|
2025-08-23 06:23:49|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.39|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|139036723854|0|624652592|124.53|0|
2025-08-23 06:23:55|usa_0098|BLK|106|202506|202506|98|200012|202506|30.78|23.67|0|0|5.48|7.2|3.27|3.14|0.27|0.3|0|0|2.15|2.05|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|159632286300|162372591675|0|629367605|1049.25|0|
2025-08-23 06:24:01|usa_0099|BK|110|202506|202506|106|199812|202506|16.09|14.85|0|0|2.88|1.69|2.24|1.73|1.45|1.66|0|0|2.73|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|142033090600|64254489288|0|383086108|91.11|0|
2025-08-23 06:24:08|usa_0100|COF|113|202503|202503|110|199712|202506|14.5|16.66|0|0|1.59|1.47|1.92|2.08|1.72|0.66|0|0|1.18|1.16|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|168657355300|136063700748|0|1030983976|212.76|0|
2025-08-23 06:24:14|usa_0101|NEE|110|202506|202506|106|199812|202506|20.21|24.27|0|0|3.18|5.95|2.38|2.81|1.31|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|244708260500|142956092292|0|893785277|69.42|0|
2025-08-23 06:24:21|usa_0102|APC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:24:22|usa_0104|PSX|55|202506|202506|51|201209|202506|16.4|27.21|0|0|0.4|0.36|1.8|1.78|0.53|0.76|0|0|3.34|3.89|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|67066447900|48212028990|0|461591452|119.3|0|
2025-08-23 06:24:25|usa_0106|ANTM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:24:26|usa_0107|ADP|121|202506|202506|110|199712|202506|26.69|31.35|0|0|3.62|6.13|8.42|21.23|0.28|1.49|0|0|1.71|1.95|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|126003986100|124994520000|0|534148317|308.4|0|
2025-08-23 06:24:32|usa_0108|CRM|90|202503|202503|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.2|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4145911023|17408000000|0|245351680000|251264240000|0|1971143807|262.28|0|
2025-08-23 06:24:37|usa_0109|GD|110|202506|202506|106|199812|202506|16.45|19.57|0|0|1.31|1.58|3.22|3.39|0.47|0.45|0|0|2.17|1.97|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|87550585900|78454585878|0|328749731|291.66|0|
2025-08-23 06:24:42|usa_0110|D|110|202506|202506|106|199812|202506|28.68|20.38|0|0|2.59|3.08|2.54|1.74|1.71|1.7|0|0|4.01|4.72|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|95713217800|48199724712|0|370159115|56.52|0|
2025-08-23 06:24:49|usa_0111|DTV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:24:50|usa_0112|KMB|110|202506|202506|106|199812|202506|21.37|17.7|0|0|2.01|2.28|58.21|39.16|1.27|5.7|0|0|3.05|3.85|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49566481800|42790481800|0|317486462|128.92|0|
2025-08-23 06:24:58|usa_0113|AMT|110|202506|202506|74|200612|202506|95.96|55.91|0|0|9.83|10.01|8.92|27.87|3.57|12.18|0|0|1.95|3.09|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|150356595700|103486780072|0|485432599|221.02|0|
2025-08-23 06:25:05|usa_0114|EMR|111|202506|202506|107|199809|202506|19.88|30.47|0|0|2.14|4.24|4.19|3.82|0.66|0.75|0|0|2.66|1.58|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|85315625000|75038124000|0|396935685|133.33|0|
2025-08-23 06:25:12|usa_0115|SO|110|202506|202506|106|199812|202506|19.73|21.8|0|0|2.2|3.54|2.19|2.9|1.46|2.08|0|0|5.15|3.16|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|169419288500|101017352742|0|521298811|91.83|0|
2025-08-23 06:25:18|usa_0116|KR|84|202503|202503|107|199809|202506|37.47|18.95|0|0|0.26|0.33|3.92|5.16|1.67|2.83|0|0|1.66|1.88|0|0|0|0|0|0|0|0|0|0|1373978798|5917000000|0|65275997400|46316741636|0|450461809|69.56|0|
2025-08-23 06:25:25|usa_0117|HAL|110|202506|202506|103|199909|202506|41.62|9.52|0|0|1.4|0.87|3.57|1.85|0.81|0.81|0|0|1.9|3.34|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25966450200|17384140000|0|320456301|20.38|0|
2025-08-23 06:25:34|usa_0119|CTSH|110|202506|202506|106|199812|202506|33.31|15.89|0|0|4.64|1.92|6.57|2.57|0.13|0.08|0|0|1.27|1.56|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|37434369800|38156670000|0|279197434|78.03|0|
2025-08-23 06:25:40|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.98|1.45|3.32|2.22|1|1.33|0|0|2.05|2.64|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|23560725500|15548725496|0|100976224|30.28|0|
2025-08-23 06:25:46|usa_0121|ADBE|114|202503|202503|111|199709|202506|46.57|23.17|0|0|9.11|7.04|9.29|13.42|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3039264070|5713000000|0|154448578000|154612430000|0|1239193908|362.09|0|
2025-08-23 06:25:53|usa_0122|LYB|60|202506|202506|59|201009|202506|11.81|17.95|0|0|0.88|0.52|3.4|1.54|1|1.11|0|0|4.1|9.24|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29667262000|18760537908|0|252748589|58.33|0|
2025-08-23 06:25:57|usa_0123|WMB|110|202506|202506|106|199812|202506|61.83|32.68|0|0|2.44|6.71|3.13|5.99|2.1|2.3|0|0|6.57|3.1|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|106762412000|76691411984|0|540494392|62.81|0|
2025-08-23 06:26:06|usa_0125|PRU|94|202506|202506|90|200212|202506|15.65|23.82|0|0|0.75|0.63|1.03|1.26|1.06|0.98|0|0|2.92|4.99|0|0|0|0|0|0|0|0|0|0|0|0|0|69210519000|37812745176|0|182172342|107.44|0|
2025-08-23 06:26:11|usa_0126|DAL|117|202506|202506|60|201006|202506|39.94|8.79|0|0|0.61|0.52|12.84|2.09|5.14|1.22|0|0|1.63|1.22|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|50024164300|31543937204|0|471635638|48.31|0|
2025-08-23 06:26:17|usa_0128|REGN|110|202506|202506|61|200409|201912|59.77|52.27|0|0|12.34|4.13|7.04|1.87|0.44|0.09|0|0|0.23|0.34|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|49294724300|55868977500|0|735967155|525|0|
2025-08-23 06:26:24|usa_0129|CI|110|202506|202506|106|199812|202506|14.83|18.04|0|0|0.68|0.35|2.24|2.1|0.5|0.77|0|0|1.46|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|115274790000|88232132580|0|607500750|330.58|0|
2025-08-23 06:26:30|usa_0130|ALXN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:26:31|usa_0131|YUM|110|202500|202500|107|199809|202506|17.61|28.7|0|0|2.55|5.31|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|656336364|748000000|0|51621497700|40006771155|0|279689882|144.15|0|
2025-08-23 06:26:37|usa_0132|TRV|126|202506|202506|109|199803|202506|18.8|14.42|0|0|1.15|1.3|1.35|2.13|0.26|0.27|0|0|2.77|1.59|0|0|0|0|0|0|0|0|0|0|0|0|0|68143886100|60223254000|0|321772828|267.54|0|
2025-08-23 06:26:43|usa_0133|GIS|112|202503|202503|109|199803|202506|18.51|12.24|0|0|1.85|1.44|18.34|2.92|1.94|1.66|0|0|3.03|4.8|0|0|0|0|0|0|0|0|0|0|669528571|363900000|0|41775338500|26830538462|0|271921001|50.18|0|
2025-08-23 06:26:50|usa_0134|AAL|110|202506|202506|74|200612|202506|31.2|12.63|0|0|0.33|0.14|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|35223925700|7501895301|0|608833840|11.37|0|
2025-08-23 06:26:57|usa_0135|RTN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:26:58|usa_0136|SCHW|110|202506|202506|101|200003|202506|56.17|27.07|0|0|5.12|6.24|4.94|3.88|0.42|0.76|0|0|0.88|1.14|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|151393034800|165550034792|0|682473646|91.24|0|
2025-08-23 06:27:03|usa_0137|CSX|110|202506|202506|106|199812|202506|43.4|19.45|0|0|2.7|4.32|2.81|4.92|1.09|1.59|0|0|1.98|1.53|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|80093358500|60831358510|0|505702872|32.63|0|
2025-08-23 06:27:11|usa_0138|JCI|106|202506|202506|104|199906|202506|22.45|27.63|0|0|0.98|2.93|1.66|4.31|0.58|0.74|0|0|1.48|1.4|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|79803700300|69116185948|0|493559179|105.62|0|
2025-08-23 06:27:18|usa_0139|NOC|110|202506|202506|106|199812|202506|15.76|18.44|0|0|1.09|1.75|3.11|4.78|0.82|1.13|0|0|2.41|1.7|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|86574065100|71635134480|0|431518172|499.98|0|
2025-08-23 06:27:26|usa_0140|STT|122|202506|202506|118|199512|202506|17.14|11.55|0|0|2.54|1.4|2.36|1.23|3.11|1.4|0|0|1.69|2.79|0|0|0|0|0|0|0|0|0|0|0|0|0|72187791000|30366663080|0|191302753|106.34|0|
2025-08-23 06:27:33|usa_0141|NSC|110|202506|202506|106|199812|202506|19.36|17.59|0|0|2.86|4.74|2.42|3.93|0.94|1.17|0|0|2.41|2.11|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|73286785300|57494675953|0|341303478|255.97|0|
2025-08-23 06:27:40|usa_0142|ETN|110|202506|202506|106|199812|202506|19.59|33.42|0|0|1.6|5.2|2.63|7.26|0.66|0.62|0|0|2.38|1.11|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|138461299000|138976207000|0|758387533|356.99|0|
2025-08-23 06:27:47|usa_0143|APD|111|202506|202506|107|199809|202506|28.99|39.32|0|0|2.87|5.01|3.35|4.09|0.73|1.18|0|0|2.18|2.52|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|79503620200|62773468416|0|348646497|282.06|0|
2025-08-23 06:27:55|usa_0144|AVGO|78|202503|202503|61|201003|202506|48.63|111.39|0|0|6.83|24.96|6.8|20.1|0.98|0.97|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|4279871795|9472000000|0|1456716344800|1310339985890|0|5844293401|278.59|0|
2025-08-23 06:27:59|usa_0145|PPG|110|202506|202506|106|199812|202506|20.16|23.27|0|0|1.43|1.56|4.07|3.56|0.87|1.05|0|0|2.55|2.39|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|30799362400|25673375000|0|207051500|113.75|0|
2025-08-23 06:28:06|usa_0146|ITW|110|202506|202506|106|199812|202506|20.77|21.62|0|0|2.79|4.53|8.38|21.78|1.09|2.78|0|0|1.81|2.43|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|80223375000|72073375000|0|222079002|247.25|0|
2025-08-23 06:28:13|usa_0147|VLO|110|202506|202506|102|199912|202506|14.57|49.86|0|0|0.25|0.34|1.39|1.88|0.54|0.44|0|0|2.25|3.27|0|0|0|0|0|0|0|0|0|0|2455394709|4564000000|0|53212380700|41758097238|0|415247961|134.42|0|
2025-08-23 06:28:22|usa_0148|ADM|110|202506|202506|108|199806|202506|17.62|19.15|0|0|0.41|0.31|1.49|1.16|0.56|0.47|0|0|1.8|3.83|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|30279151000|25358151000|0|198757849|52.78|0|
2025-08-23 06:28:30|usa_0149|SYK|110|202506|202506|106|199812|202506|43.95|52.22|0|0|4.37|6.24|6.07|6.86|0.56|0.81|0|0|0.69|0.84|0|0|0|0|0|0|0|0|0|0|2253591836|2464000000|0|158472849800|151252237099|0|477628788|395.63|0|
2025-08-23 06:28:38|usa_0150|MMC|126|202506|202506|122|199412|202506|27.29|26.5|0|0|2.46|4.28|4.7|6.82|0.82|1.37|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|127457059400|107500237416|0|452161462|218.64|0|
2025-08-23 06:28:47|usa_0151|ALL|110|202506|202506|106|199812|202506|16.38|13.39|0|0|0.8|0.81|1.57|2.58|0.29|0.34|0|0|2.26|1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|63170015800|53096015775|0|320043960|201.31|0|
2025-08-23 06:28:54|usa_0152|ECL|110|202506|202506|106|199812|202506|33.01|35.97|0|0|2.73|4.87|6.04|8.34|0.79|0.96|0|0|1.31|0.94|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|81285196500|76419893056|0|347316719|269.44|0|
2025-08-23 06:29:02|usa_0154|CAH|112|202506|202506|108|199806|202506|32.58|25.62|0|0|0.24|0.18|3.84|16|0.55|-3.36|0|0|1.45|1.2|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|45715736000|40097736000|0|372223779|168|0|
2025-08-23 06:29:10|usa_0155|CBS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:29:12|usa_0156|DE|111|202506|202506|107|199809|202506|19.14|24.01|0|0|1.26|3.03|3.97|5.64|3.41|2.65|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|197549525000|142013606427|0|609190186|524.37|0|
2025-08-23 06:29:19|usa_0157|BDX|111|202506|202506|107|199809|202506|37.33|32.14|0|0|2.92|2.34|3.74|1.93|0.74|0.76|0|0|1.47|2.36|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|67893586900|49371586875|0|462843409|172.25|0|
2025-08-23 06:29:27|usa_0158|MU|111|202503|202503|103|199909|202506|30.52|21.2|0|0|2.5|3.91|1.92|2.6|0.32|0.32|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|3998340541|10811000000|0|137100641800|131683920000|0|2469439795|117.68|0|
2025-08-23 06:29:36|usa_0159|VRTX|110|202506|202506|54|201112|202506|106.73|31.82|0|0|20.65|10.59|11.71|6.86|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2427151264|6392600000|0|108651381600|114101688120|0|618930500|445.2|0|
2025-08-23 06:29:42|usa_0160|LUV|110|202506|202506|106|199812|202506|28.82|36.99|0|0|1.45|0.71|2.47|1.94|0.52|0.67|0|0|0.51|2.22|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|19988446600|17037088988|0|376095124|32.44|0|
2025-08-23 06:29:50|usa_0161|AFL|126|202506|202506|122|199412|202506|14.54|16.28|0|0|1.51|3.64|2.31|2.12|0.25|0.33|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|65333957100|56400957140|0|271030006|105.46|0|
2025-08-23 06:29:58|usa_0162|GLW|110|202506|202506|106|199812|202506|51.28|98.88|0|0|3.84|3.2|3.24|4.03|0.43|0.76|0|0|1.96|2.13|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|50389288000|44989240926|0|259703160|52.59|0|
2025-08-23 06:30:07|usa_0163|CME|94|202506|202506|86|200212|202406|33.13|91.87|0|0|11.08|15.55|3.46|3.65|0.3|0.14|0|0|1.72|3.91|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|100794760600|99126760562|0|729220264|275.62|0|
2025-08-23 06:30:15|usa_0164|BHI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:30:16|usa_0165|EXC|110|202506|202506|106|199812|202506|15.46|15.84|0|0|1.22|1.84|1.71|1.58|1.45|1.78|0|0|3.6|3.59|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|89697218300|43853648566|0|298047981|43.42|0|
2025-08-23 06:30:23|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|44403079|62.82|0|
2025-08-23 06:30:27|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.98|4.49|7.37|-0.45|-21.39|0|0|3.83|5.6|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|73065262600|44734682524|0|322751978|102.73|0|
2025-08-23 06:30:35|usa_0169|VIAB|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:30:36|usa_0170|BBT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:30:37|usa_0171|PRGO|106|202506|202506|85|199906|202009|62.09|26.25|0|0|1.9|0.84|2.49|0.84|0.63|0.86|0|0|1.23|4.27|0|0|0|0|0|0|0|0|0|0|457590726|454200000|0|7038148500|3676672000|0|27953531|26.72|0|
2025-08-23 06:30:44|usa_0172|PSA|110|202506|202506|106|199812|202506|50.48|28.81|0|0|10.89|10.87|5.08|10.25|0.2|1.11|0|0|3.29|4.09|0|0|0|0|0|0|0|0|0|0|370556755|1104603000|0|65270897200|51481331234|0|233622745|293.42|0|
2025-08-23 06:30:53|usa_0173|INTU|120|202503|202503|114|199612|202506|60.96|62.24|0|0|6.58|11.89|9.5|10.63|0.27|0.35|0|0|0.8|0.68|0|0|0|0|0|0|0|0|0|0|1657997414|6174000000|0|226132018300|219109369620|0|1227148768|785.13|0|
2025-08-23 06:30:58|usa_0174|AON|122|202506|202506|118|199512|202506|23.71|30.72|0|0|2.45|4.79|24.02|9.81|-0.48|2.32|0|0|2.03|0.78|0|0|0|0|0|0|0|0|0|0|2238650820|1387000000|0|95335203100|76953132000|0|460070656|356.76|0|
2025-08-23 06:31:06|usa_0175|HUM|110|202506|202506|106|199812|202506|18.45|16.89|0|0|0.43|0.24|2.37|1.62|0.47|0.69|0|0|1.49|1.45|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|42051049700|29404049664|0|430177416|244.48|0|
2025-08-23 06:31:13|usa_0176|EQR|110|202506|202506|106|199812|202506|30.37|26.33|0|0|7.41|9.01|2.24|2.33|1.15|0.79|0|0|4.55|4.05|0|0|0|0|0|0|0|0|0|0|158590227|31276000|0|34882453900|25644877196|0|137212472|67.49|0|
2025-08-23 06:31:18|usa_0177|AMAT|111|202506|202506|107|199809|202506|54.76|22.77|0|0|4.06|5.48|4.9|8.15|0.26|0.32|0|0|1.45|0.92|0|0|0|0|0|0|0|0|0|0|4126258495|7014000000|0|152614332500|144497825892|0|1217279815|180.06|0|
2025-08-23 06:31:23|usa_0178|AEP|110|202506|202506|106|199812|202506|21.39|19.94|0|0|1.56|2.65|1.67|1.99|1.49|1.56|0|0|4.95|3.54|0|0|0|0|0|0|0|0|0|0|665406218|490600000|0|100829041300|55466858688|0|270498910|103.76|0|
2025-08-23 06:31:29|usa_0179|TWTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:31:30|usa_0180|DFS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:31:31|usa_0183|ICE|86|202506|202506|76|200606|202506|32.7|36.94|0|0|9.36|9.09|5.74|3.66|0.42|0.69|0|0|1.17|1.03|0|0|0|0|0|0|0|0|0|0|1605788723|2379000000|0|120407140700|102061960000|0|478675017|178.43|0|
2025-08-23 06:31:35|usa_0184|DVN|110|202506|202506|103|199909|202506|22|7.81|0|0|2.28|1.35|1.99|1.43|0.78|0.6|0|0|1.57|3.58|0|0|0|0|0|0|0|0|0|0|2047101449|1759000000|0|28772935000|20231160000|0|266098054|31.81|0|
2025-08-23 06:31:41|usa_0185|SRE|110|202506|202506|106|199812|202506|19.18|16.72|0|0|1.96|3.7|1.86|1.6|1.17|1.22|0|0|3.31|3.38|0|0|0|0|0|0|0|0|0|0|1443836364|180000000|0|93042645700|49420891576|0|304095689|75.77|0|
2025-08-23 06:31:47|usa_0186|NFLX|95|202506|202506|87|200309|202506|247.76|58.2|0|0|5.21|13.53|15.49|22.65|0.85|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2550690781|8393544000|0|577571979100|569031556119|0|4117033949|1339.13|0|
2025-08-23 06:31:51|usa_0187|MYL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:31:52|usa_0188|ILMN|102|202506|202506|76|200606|202506|84.58|12.08|0|0|18.88|3.29|8.57|6.05|0.53|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1153234129|1155000000|0|15694567000|15170190000|0|222570219|95.41|0|
2025-08-23 06:31:56|usa_0189|VFC|109|202506|202506|99|199812|202309|20.89|58.9|0|0|1.48|0.49|3.81|3.07|0.96|4.39|0|0|2.77|3.06|0|0|0|0|0|0|0|0|0|0|563393550|642386000|0|9492931300|4589025950|0|99555351|11.75|0|
2025-08-23 06:32:01|usa_0190|APA|110|202506|202506|106|199812|202506|48.46|7.18|0|0|2.63|0.71|3.29|1.33|-2.38|0.79|0|0|1.5|5.47|0|0|0|0|0|0|0|0|0|0|566671291|107000000|0|13657076600|6561963657|0|141122191|18.29|0|
2025-08-23 06:32:07|usa_0191|ABC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:32:07|usa_0192|WM|112|202506|202506|108|199806|202506|32.01|35.32|0|0|2.06|4.08|4.79|10.79|1.73|2.61|0|0|2.05|1.35|0|0|0|0|0|0|0|0|0|0|506049345|485000000|0|115659481200|92123481168|0|368955706|228.82|0|
2025-08-23 06:32:13|usa_0193|HCA|126|202506|202506|57|201103|202506|13.58|16.85|0|0|0.91|1.36|209.22|275.61|-3.37|-10.55|0|0|0.92|0.73|0|0|0|0|0|0|0|0|0|0|678261905|1040000000|0|139532319600|90466728090|0|589565437|383.1|0|
2025-08-23 06:32:16|usa_0195|SHW|110|202506|202506|106|199812|202506|30.11|31.52|0|0|1.84|3.76|10.61|20.98|1.6|3.09|0|0|1.51|0.88|0|0|0|0|0|0|0|0|0|0|187002445|269800000|0|99250221400|85611081888|0|520380335|343.36|0|
2025-08-23 06:32:21|usa_0196|PXD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:32:22|usa_0197|SE|38|202506|202506|-173|202603|198200|0|0|0|0|9.51|5.29|37.98|11.33|2.56|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5720977860|11486060300|0|87733597200|93710829971|0|722332424|158.29|0|
2025-08-23 06:32:25|usa_0198|CMI|110|202506|202506|104|199906|202506|75.22|15.63|0|0|0.93|1.28|2.9|3.96|0.56|0.74|0|0|2.18|2.22|0|0|0|0|0|0|0|0|0|0|1317545455|3074000000|0|50214854900|45124915000|0|228906060|327.5|0|
2025-08-23 06:32:30|usa_0199|PCG|110|202506|202506|106|199812|202506|29.43|12.99|0|0|1.07|1.24|1.56|1.05|1.65|1.91|0|0|3.67|0.61|0|0|0|0|0|0|0|0|0|0|1694454545|715000000|0|91428853400|30637853356|0|404205474|13.94|0|
2025-08-23 06:32:36|usa_0200|BSX|110|202506|202506|103|199909|202506|82.65|76|0|0|4.05|8.59|4.63|6.75|0.68|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|827165473|643000000|0|160980910200|159003641630|0|845503257|107.41|0|
2025-08-23 06:32:42|usa_0201|AMP|90|202506|202506|79|200509|202506|18.55|16.61|0|0|1.78|2.92|3.37|8.96|0.82|0.99|0|0|1.91|1.18|0|0|0|0|0|0|0|0|0|0|4998927711|8381000000|0|46426632000|47811499227|0|226555833|506.43|0|
2025-08-23 06:32:45|usa_0202|MPC|61|202506|202506|56|201106|202506|10.72|23.25|0|0|0.36|0.4|1.92|3.1|0.91|1.81|0|0|2.87|2.15|0|0|0|0|0|0|0|0|0|0|4287305085|1673000000|0|85773369000|50497440000|0|433885892|166.11|0|
2025-08-23 06:32:48|usa_0203|IP|142|202506|202506|138|199012|202506|27.59|40.49|0|0|0.65|0.86|1.93|1.33|1.26|0.69|0|0|3.25|3.95|0|0|0|0|0|0|0|0|0|0|1225659574|1135000000|0|36351557000|24721557000|0|175020036|46.83|0|
2025-08-23 06:32:54|usa_0205|DG|110|202503|202503|63|200909|202506|20.01|20.39|0|0|1.11|0.57|4.65|3.05|0.96|2.21|0|0|1.2|2.21|0|0|0|0|0|0|0|0|0|0|322152262|850018000|0|39682539600|24170353998|0|319704989|109.83|0|
2025-08-23 06:32:57|usa_0206|NOV|110|202506|202506|106|199812|202506|98.24|8.72|0|0|1.33|0.6|1.65|0.79|0.29|0.36|0|0|1.47|4.1|0|0|0|0|0|0|0|0|0|0|1337703600|1080000000|0|6349983200|4633109723|0|51301499|12.43|0|
2025-08-23 06:33:02|usa_0207|VTR|118|202506|202506|110|199712|202506|117.34|190.18|0|0|5.77|5.31|4.28|2.46|1.39|1.16|0|0|5.04|2.37|0|0|0|0|0|0|0|0|0|0|197318855|676757000|0|41811383800|28668142350|0|226319454|63.15|0|
2025-08-23 06:33:07|usa_0208|ZTS|58|202506|202506|49|201303|202506|43.92|28.33|0|0|7.72|7.68|18.23|15.09|2.28|1.36|0|0|0.71|1.18|0|0|0|0|0|0|0|0|0|0|1558327273|1435000000|0|75269481900|69233316320|0|453956409|155.95|0|
2025-08-23 06:33:10|usa_0209|ORLY|110|202506|202506|108|199806|202506|1.62|2.81|0|0|0.15|0.31|24.11|198.28|-7.12|-6.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164308045|198613000|0|84583332000|76661071943|0|486068948|90.13|0|
2025-08-23 06:33:15|usa_0210|CB|107|202506|202506|107|199809|202506|15.42|13.66|0|0|1.77|2.07|1.32|1.73|0.27|0.28|0|0|1.8|1.29|0|0|0|0|0|0|0|0|0|0|0|0|0|140184007000|115500006976|0|459954305|289.72|0|
2025-08-23 06:33:20|usa_0211|M|109|202503|202503|106|199812|202506|15.17|6.2|0|0|0.45|0.15|1.76|0.74|1.32|1.27|0|0|3.62|5.83|0|0|0|0|0|0|0|0|0|0|900366972|932000000|0|8346190700|3429543885|0|96414927|12.63|0|
2025-08-23 06:33:25|usa_0212|LB|8|202506|202506|1|202503|202506|309.29|168.95|0|0|12.27|20.9|4.62|6.38|1.36|1.39|0|0|0.44|0.44|0|0|0|0|0|0|0|0|0|0|20044500|20345000|0|2469216900|1700001932|0|29253819|67.58|0|
2025-08-23 06:33:27|usa_0213|UAL|101|202506|202506|74|200612|202506|14.37|7.2|0|0|0.39|0.46|4.83|2.05|4.11|2.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6596676471|15624000000|0|43202979400|25586810334|0|612325614|79.02|0|
2025-08-23 06:33:31|usa_0214|AZO|107|202503|202503|108|199806|202506|17.42|27.82|0|0|1.85|3.77|14.68|136.23|-1|-3.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|210758047|287618000|0|80666236500|68765161507|0|457212463|4110.61|0|
2025-08-23 06:33:36|usa_0215|RAI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:33:37|usa_0216|PCAR|110|202506|202506|106|199812|202506|19.77|13.79|0|0|1.13|1.53|2.82|2.74|1.24|0.84|0|0|1.58|1.33|0|0|0|0|0|0|0|0|0|0|3111803636|8463600000|0|56662233200|49917907200|0|224657630|95.06|0|
2025-08-23 06:33:43|usa_0217|PPL|110|202506|202506|106|199812|202506|16.14|25.34|0|0|2.18|2.85|2.01|1.75|1.69|1.25|0|0|4.11|3.13|0|0|0|0|0|0|0|0|0|0|1443309091|318000000|0|42534080300|25055080340|0|164169213|33.89|0|
2025-08-23 06:33:49|usa_0218|LVS|84|202506|202506|79|200509|202506|106.22|23.68|0|0|5.59|2.77|8.29|11.16|2.51|7.95|0|0|3.61|2.11|0|0|0|0|0|0|0|0|0|0|2980179333|3450000000|0|41272534600|29286810000|0|221225567|42.63|0|
2025-08-23 06:33:53|usa_0219|SYY|112|202506|202506|108|199806|202506|28.21|20.31|0|0|0.59|0.46|10.48|19.14|2.47|7.92|0|0|2.11|2.69|0|0|0|0|0|0|0|0|0|0|836104875|1071000000|0|49306257000|36165562188|0|215561412|75.74|0|
2025-08-23 06:33:59|usa_0220|CERN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:34:00|usa_0221|STI|17|202500|202500|3|202206|202303|22541.67|8791.67|0|0|4945460.99|26541.84|29.26|70.1|0.48|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|790371|1170200|0|12519500|10758132|0|250753|3.96|0|
2025-08-23 06:34:02|usa_0222|ROST|109|202503|202503|107|199809|202506|26.24|21.45|0|0|1.46|2.1|7.15|8.26|0.43|0.9|0|0|0.85|1.13|0|0|0|0|0|0|0|0|0|0|1262127486|3800463000|0|45049194400|44658206070|0|405354404|136.54|0|
2025-08-23 06:34:07|usa_0223|AVB|110|202506|202506|21|202003|202506|39.82|25.67|0|0|10.83|9.81|2.24|2.47|0.85|0.74|0|0|4.05|3.31|0|0|0|0|0|0|0|0|0|0|311763818|295372000|0|37728196100|28974675950|0|194760211|203.5|0|
2025-08-23 06:34:12|usa_0224|TROW|110|202506|202506|106|199812|202506|19.94|10.78|0|0|5.34|2.87|4.47|1.94|0.06|0.05|0|0|2.38|5.2|0|0|0|0|0|0|0|0|0|0|1190351145|3058900000|0|19353163700|21220543000|0|134664830|96.5|0|
2025-08-23 06:34:18|usa_0225|PLD|110|202506|202506|106|199812|202506|88.59|171.63|0|0|11.45|11.73|1.86|1.85|0.93|0.67|0|0|4.03|3.64|0|0|0|0|0|0|0|0|0|0|354534227|1066081000|0|136427907400|97555249440|0|410488456|105.12|0|
2025-08-23 06:34:22|usa_0226|BXP|110|202506|202506|28|199812|200512|32.67|134.78|0|0|5.68|3.24|2.8|2.09|2|3.15|0|0|3.82|5.57|0|0|0|0|0|0|0|0|0|0|794076218|527841000|0|29436722200|10684974261|0|120187574|67.47|0|
2025-08-23 06:34:27|usa_0227|WDC|109|202506|202506|92|200206|202506|16.89|13.85|0|0|0.7|1.64|4.09|4|0.67|0.96|0|0|2.7|0.16|0|0|0|0|0|0|0|0|0|0|2441660339|2468000000|0|23505000300|22204530000|0|401068683|63.99|0|
2025-08-23 06:34:32|usa_0228|PEG|110|202506|202506|106|199812|202506|17.59|22.71|0|0|1.99|3.84|2.02|2.53|1.4|1.41|0|0|5.34|2.92|0|0|0|0|0|0|0|0|0|0|514163636|194000000|0|64120695400|42005643222|0|276037472|84.18|0|
2025-08-23 06:34:38|usa_0229|BEN|111|202506|202506|107|199809|202506|19.48|34.16|0|0|3.57|1.33|2.6|0.95|0.29|1.09|0|0|1.61|5.32|0|0|0|0|0|0|0|0|0|0|4561113604|3957000000|0|24462330400|12363217515|0|116586724|23.85|0|
2025-08-23 06:34:43|usa_0230|EIX|110|202506|202506|106|199812|202506|23.21|7.3|0|0|1.23|1.15|1.73|1.28|1.91|2.37|0|0|3.61|6.23|0|0|0|0|0|0|0|0|0|0|1344030173|170000000|0|63030978200|19854978240|0|203839357|51.6|0|
2025-08-23 06:34:48|usa_0231|CCL|110|202503|202503|33|199809|200612|25.75|149.13|0|0|6.62|1.66|2.16|4.24|1|2.86|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1620484373|2146000000|0|68941112900|41065600000|0|539147693|31.3|0|
2025-08-23 06:34:53|usa_0232|CTL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:34:54|usa_0234|CMG|84|202506|202506|78|200512|202506|69.27|48.36|0|0|4.32|6.13|11.54|19.83|0.69|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|623979914|1546492000|0|72445919300|68922416500|0|619609615|51.38|0|
2025-08-23 06:34:57|usa_0235|OMC|110|202506|202506|106|199812|202506|20.14|9.61|0|0|1.43|0.91|5.77|3.15|1.41|1.58|0|0|2.1|3.86|0|0|0|0|0|0|0|0|0|0|1813991509|3300400000|0|18737169200|13918469202|0|305990996|71.94|0|
2025-08-23 06:35:03|usa_0236|ADI|111|202506|202506|107|199809|202506|36.19|64.17|0|0|6.45|11.96|4|3.41|0.32|0.25|0|0|2.07|1.7|0|0|0|0|0|0|0|0|0|0|2244360261|3469287000|0|124158669100|110507941502|0|769620612|224.63|0|
2025-08-23 06:35:08|usa_0237|VNO|110|202506|202506|106|199812|202506|70.58|77.52|0|0|4.5|4.17|1.99|1.79|1.53|1.29|0|0|4.44|1.94|0|0|0|0|0|0|0|0|0|0|1092105836|1363298000|0|17576185300|7343628720|0|58915488|38.24|0|
2025-08-23 06:35:13|usa_0238|FISV|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:35:14|usa_0239|TSLA|66|202506|202506|20|202006|202506|322.63|189.15|0|0|11.35|12.46|21.75|14.69|1.29|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9296520937|37341000000|0|1073120957400|1019912400000|0|36922067169|316.35|0|
2025-08-23 06:35:17|usa_0240|NBL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:35:18|usa_0241|MNST|118|202506|202506|114|199612|202506|31.73|41.51|0|0|5.47|8.43|7.42|9.44|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|821789018|2072180000|0|59885500800|61161570720|0|373460689|62.64|0|
2025-08-23 06:35:22|usa_0243|FIS|105|202506|202506|96|200106|202506|92.1|452.28|0|0|2.71|4.38|2.6|2.8|0.78|0.92|0|0|1.37|1.85|0|0|0|0|0|0|0|0|0|0|705526090|581000000|0|53406925200|41880415167|0|248189417|80.17|0|
2025-08-23 06:35:26|usa_0244|HCP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:35:27|usa_0245|FCX|110|202506|202506|106|199812|202506|71.81|32.84|0|0|1.89|2.37|11.52|3.27|1.71|0.51|0|0|2.25|0.75|0|0|0|0|0|0|0|0|0|0|2607075609|4720000000|0|78513258000|62194258005|0|496427724|43.35|0|
2025-08-23 06:35:32|usa_0246|EL|108|202506|202506|86|199903|202009|52.28|133.06|0|0|2.77|1.97|8.95|6.69|0.76|2.16|0|0|1.04|2.22|0|0|0|0|0|0|0|0|0|0|1599780734|2921000000|0|35818961600|29067961600|0|355669927|80.8|0|
2025-08-23 06:35:36|usa_0247|MRO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:35:37|usa_0249|STZ|113|202503|202503|108|199712|202412|45.46|46.57|0|0|2.77|3.01|2.86|4.07|1.37|1.59|0|0|1.32|2.42|0|0|0|0|0|0|0|0|0|0|96290699|73900000|0|41309999700|29622359546|0|293916278|167.62|0|
2025-08-23 06:35:43|usa_0250|BMRN|106|202506|202506|68|200806|202506|196.72|20.33|0|0|18.97|3.56|7.31|1.82|0.69|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582099787|1432125000|0|9885147500|10554333449|0|129954200|54.97|0|
2025-08-23 06:35:46|usa_0251|SWKS|106|202500|202500|106|199812|202506|27.63|29.09|0|0|3.85|2.86|3.28|1.91|0.2|0.2|0|0|1.67|4.09|0|0|0|0|0|0|0|0|0|0|652224190|1506600000|0|10681548000|10173227704|0|166052610|68.54|0|
2025-08-23 06:35:53|usa_0252|WFM|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:35:54|usa_0253|MCO|110|202506|202506|106|199812|202506|26.65|42.23|0|0|7|12.44|86.37|23.78|1.04|1.84|0|0|4.99|0.71|0|0|0|0|0|0|0|0|0|0|1160707273|2290000000|0|89663766000|89964480174|0|306443719|501.59|0|
2025-08-23 06:35:59|usa_0254|LNG|109|202506|202506|88|200306|202506|63.53|17.55|0|0|188.01|3.15|15.74|9.54|-46.3|3.97|0|0|0.81|0.79|0|0|0|0|0|0|0|0|0|0|1322815584|2017000000|0|80035503200|53939680000|0|470899551|243.52|0|
2025-08-23 06:36:04|usa_0255|APH|116|202506|202506|112|199706|202506|27.2|45.54|0|0|2.89|7.08|7.98|11.02|-0.39|0.7|0|0|0.61|0.7|0|0|0|0|0|0|0|0|0|0|717917233|3226400000|0|119050987600|120484875000|0|869296421|98.75|0|
2025-08-23 06:36:08|usa_0256|ISRG|102|202506|202506|83|200409|202506|61.5|76.7|0|0|12.57|21.73|6.98|10.67|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1738326892|5326500000|0|182551737800|194768088403|0|885614007|543.41|0|
2025-08-23 06:36:12|usa_0257|IR|38|202506|202506|29|201803|202506|49.72|41.43|0|0|3.59|4.68|3.79|3.22|1.19|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1090357143|1310600000|0|37056293400|33260715844|0|225826518|83.69|0|
2025-08-23 06:36:14|usa_0258|HES|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:36:15|usa_0260|EA|109|202506|202506|106|199812|202506|101.6|37.25|0|0|4.45|5.35|4.95|6.21|0.24|0.32|0|0|0.51|0.5|0|0|0|0|0|0|0|0|0|0|2520598945|1630000000|0|37801497300|40085977600|0|494009054|159.7|0|
2025-08-23 06:36:20|usa_0261|HIG|110|202506|202506|107|199809|202506|22.51|12.62|0|0|0.88|1.35|1.32|2.17|0.35|0.25|0|0|2.13|1.61|0|0|0|0|0|0|0|0|0|0|0|0|0|40533070400|35812254624|0|204851918|126.87|0|
2025-08-23 06:36:25|usa_0262|PH|116|202506|202506|112|199706|202506|19.89|26|0|0|1.47|4.46|3.09|6.44|0.63|0.68|0|0|1.87|0.96|0|0|0|0|0|0|0|0|0|0|739609241|467000000|0|92377562900|89249099660|0|439548032|698.47|0|
2025-08-23 06:36:30|usa_0263|ED|110|202506|202506|106|199812|202506|16.19|18.21|0|0|1.45|2.21|1.49|1.52|1.06|1.14|0|0|4.43|3.35|0|0|0|0|0|0|0|0|0|0|519841064|1507000000|0|62372009700|36226350000|0|287644779|100.35|0|
2025-08-23 06:36:36|usa_0264|ADS|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:36:37|usa_0265|IVZ|100|202506|202506|96|200106|202506|25.88|11.62|0|0|2.57|1.14|3.72|0.64|0.58|0.62|0|0|2.92|5.23|0|0|0|0|0|0|0|0|0|0|1338738596|1491900000|0|17764108800|7032849126|0|77718611|15.77|0|
2025-08-23 06:36:41|usa_0266|XEL|110|202506|202506|106|199812|202506|17.49|20.07|0|0|1.53|2.83|1.72|1.94|1.45|1.59|0|0|4.05|3.28|0|0|0|0|0|0|0|0|0|0|396433409|1709000000|0|69525326400|40260842580|0|228428134|68.1|0|
2025-08-23 06:36:47|usa_0267|DLTR|109|202503|202503|101|199809|202312|26.64|24.91|0|0|1.29|1|4.87|6.13|0.69|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|540363132|1007400000|0|30989756200|24422674650|0|382121492|113.55|0|
2025-08-23 06:36:52|usa_0268|ROP|109|202500|202500|107|199809|202506|27.85|38.79|0|0|4.58|8.1|3.36|3.02|0.63|0.39|0|0|0.61|0.58|0|0|0|0|0|0|0|0|0|0|385308330|372800000|0|68555405500|59230635520|0|350001415|550.4|0|
2025-08-23 06:36:58|usa_0269|WY|110|202506|202506|106|199812|202506|54.03|52.36|0|0|2.42|2.74|3.51|2|0.96|0.55|0|0|3.93|3.19|0|0|0|0|0|0|0|0|0|0|837490909|595000000|0|23615647100|18543941150|0|106892305|25.69|0|
2025-08-23 06:37:04|usa_0270|NTRS|110|202506|202506|106|199812|202506|20.02|10.23|0|0|3.22|1.41|2.82|1.92|1.93|1.3|0|0|2.02|2.37|0|0|0|0|0|0|0|0|0|0|0|0|0|38786742400|24246470107|0|305414816|126.79|0|
2025-08-23 06:37:10|usa_0271|K|110|202506|202506|106|199812|202506|21.87|19.87|0|0|1.59|2.16|9.13|6.96|3.04|1.58|0|0|2.84|2.87|0|0|0|0|0|0|0|0|0|0|364542727|354000000|0|33293699000|27650131476|0|341607714|79.53|0|
2025-08-23 06:37:16|usa_0272|SYMC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:37:17|usa_0274|MAR|110|202500|202500|107|199809|202506|32.72|31.09|0|0|1.69|2.96|26.68|88.17|-4.39|-5|0|0|0.97|0.94|0|0|0|0|0|0|0|0|0|0|401500000|523000000|0|90730346700|71618711374|0|388856065|263.83|0|
2025-08-23 06:37:22|usa_0275|ENDP|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:37:23|usa_0278|MTB|110|202506|202506|28|199812|200512|20.93|67.31|0|0|3.13|2.39|1.64|1.15|1.27|0.51|0|0|3.13|2.78|0|0|0|0|0|0|0|0|0|0|0|0|0|44980301900|30363857972|0|232864587|193.99|0|
2025-08-23 06:37:27|usa_0279|FITB|110|202506|202506|106|199812|202506|19.52|12.49|0|0|3.09|2.03|2.18|1.48|1.51|0.86|0|0|2.99|3.6|0|0|0|0|0|0|0|0|0|0|0|0|0|48598143100|27462899961|0|194672997|41.13|0|
2025-08-23 06:37:32|usa_0280|KMX|109|202503|202503|103|199909|202506|24.51|16.59|0|0|0.59|0.35|2.85|1.43|1.87|3.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|371745229|847096000|0|27653218300|9043966932|0|170614084|60.06|0|
2025-08-23 06:37:37|usa_0281|KSS|109|202503|202503|106|199812|202506|21.81|9.56|0|0|1.12|0.09|3.19|0.36|0.76|1.95|0|0|5.09|10.16|0|0|0|0|0|0|0|0|0|0|689597651|153000000|0|8385474500|1214532028|0|182527081|10.84|0|
2025-08-23 06:37:41|usa_0282|PAYX|112|202503|202503|109|199803|202506|35.35|30.81|0|0|8.48|9.15|12|12.29|0.26|1.22|0|0|2.2|3.62|0|0|0|0|0|0|0|0|0|0|658125571|1711000000|0|54059743600|50762005000|0|292832996|140.81|0|
2025-08-23 06:37:46|usa_0283|CAG|112|202503|202503|109|199803|202506|16.85|8.23|0|0|0.9|0.81|2.37|1.05|1.18|0.93|0|0|3.17|7.12|0|0|0|0|0|0|0|0|0|0|281480357|68000000|0|17629129400|9385151214|0|216211351|19.66|0|
2025-08-23 06:37:52|usa_0284|PGR|110|202506|202506|106|199812|202506|73.81|15.03|0|0|1.22|1.99|3.21|5.39|0.34|0.21|0|0|1.12|3.56|0|0|0|0|0|0|0|0|0|0|0|0|0|162835339800|156435600310|0|968717322|266.86|0|
2025-08-23 06:37:56|usa_0285|ES|110|202506|202506|105|199903|202506|21.9|27.24|0|0|1.46|1.78|12.89|1.5|1.48|1.9|0|0|4.68|4.61|0|0|0|0|0|0|0|0|0|0|271420955|343693000|0|52447869700|23605475732|0|167597646|63.62|0|
2025-08-23 06:38:02|usa_0288|AA|110|202506|202506|32|201706|202506|34.66|8.67|0|0|0.55|0.52|1.42|1.28|0.58|0.43|0|0|0.94|1.39|0|0|0|0|0|0|0|0|0|0|1074028182|1675000000|0|8879386200|7456743360|0|178666033|28.8|0|
2025-08-23 06:38:05|usa_0289|ROK|111|202506|202506|104|199906|202506|21.53|41.05|0|0|2.33|4.67|7.74|10.68|0.87|1.12|0|0|2.1|1.56|0|0|0|0|0|0|0|0|0|0|849504505|495000000|0|40892334600|37347334648|0|279315608|332.17|0|
2025-08-23 06:38:11|usa_0290|MOS|106|202500|202500|107|199809|202506|63.3|12.35|0|0|1.62|1.01|1.95|0.91|0.89|0.41|0|0|1.56|2.39|0|0|0|0|0|0|0|0|0|0|1082756000|267800000|0|15754853300|11428792583|0|167829496|36.01|0|
2025-08-23 06:38:16|usa_0291|XRX|110|202506|202506|100|199812|202312|23.24|17.63|0|0|0.49|0.11|1.37|0.65|1.81|3.1|0|0|3.75|12.33|0|0|0|0|0|0|0|0|0|0|1439345455|960000000|0|4063100100|662997620|0|18921393|5.27|0|
2025-08-23 06:38:22|usa_0292|PFG|98|202506|202506|94|200112|202506|13.76|16.23|0|0|1.2|1.15|1.41|1.53|0.29|0.35|0|0|2.71|3.8|0|0|0|0|0|0|0|0|0|0|0|0|0|22199589000|17392861601|0|85213057|77.93|0|
2025-08-23 06:38:25|usa_0293|DISH|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:38:27|usa_0294|SBAC|110|202506|202506|35|201609|202506|258.39|31.3|0|0|8.3|9.31|27.81|89.69|4.52|-2.53|0|0|1.04|1.78|0|0|0|0|0|0|0|0|0|0|202628432|297583000|0|36401668900|25242247080|0|157651881|234.84|0|
2025-08-23 06:38:31|usa_0295|WHR|110|202506|202506|106|199812|202506|29.81|686.93|0|0|0.44|0.33|2.51|2.06|1.37|3.59|0|0|2.79|6.9|0|0|0|0|0|0|0|0|0|0|885254545|1068000000|0|12425627100|5639976342|0|124133580|101.42|0|
2025-08-23 06:38:36|usa_0296|NUE|110|202506|202506|106|199812|202506|21.21|22.12|0|0|0.9|0.99|2.07|1.47|0.39|0.34|0|0|1.8|1.69|0|0|0|0|0|0|0|0|0|0|1835774303|2483000000|0|35392419800|29734015716|0|346814670|129.54|0|
2025-08-23 06:38:42|usa_0297|LNC|110|202506|202506|106|199812|202506|14.74|6.04|0|0|1.02|0.32|1.06|0.79|0.44|0.6|0|0|3.31|5.2|0|0|0|0|0|0|0|0|0|0|0|0|0|12489926000|6559153140|0|58233989|34.6|0|
2025-08-23 06:38:47|usa_0298|HST|110|202500|202500|107|199809|202506|51.19|17.52|0|0|2.27|1.94|1.95|1.71|1.33|0.85|0|0|4.32|5.73|0|0|0|0|0|0|0|0|0|0|731718182|428000000|0|16347000000|10808174388|0|147831625|15.72|0|
2025-08-23 06:38:53|usa_0299|CHTR|104|202506|202506|36|201606|202506|31.21|11.26|0|0|1.64|1.05|36.7|3.43|80.53|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|593355538|649000000|0|153509149700|55114468500|0|529180310|403.5|0|
2025-08-23 06:38:57|usa_0301|FE|110|202506|202506|106|199812|202506|27.18|21.55|0|0|1.28|1.65|1.82|1.81|1.93|2.01|0|0|4.49|4.31|0|0|0|0|0|0|0|0|0|0|381539400|614000000|0|48952303900|23246281014|0|199254513|40.26|0|
2025-08-23 06:39:01|usa_0302|HSY|110|202506|202506|106|199812|202506|28.57|21.21|0|0|2.81|3.25|14.36|7.44|2.1|1.33|0|0|2.16|3.3|0|0|0|0|0|0|0|0|0|0|355808455|912345000|0|39633547800|33630530870|0|304537124|165.95|0|
2025-08-23 06:39:07|usa_0303|SWK|110|202506|202506|106|199812|202506|22.12|26.61|0|0|1.22|0.64|2.66|1.13|0.7|0.74|0|0|2.71|4.84|0|0|0|0|0|0|0|0|0|0|434324545|315300000|0|16377891900|10484556400|0|169956324|67.75|0|
2025-08-23 06:39:12|usa_0305|TRI|110|202506|202506|100|200006|202506|37.05|41.17|0|0|4.51|12.01|2.82|7.1|0.44|0.17|0|0|2.58|1.17|0|0|0|0|0|0|0|0|0|0|1197574257|664000000|0|89015237900|90645409191|0|109088071|201.13|0|
2025-08-23 06:39:16|usa_0307|EW|102|202506|202506|92|200206|202506|44.41|11.25|0|0|6.18|8.13|6.39|4.36|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|841336275|4063400000|0|42680059000|45979659000|0|328121494|78.21|0|
2025-08-23 06:39:20|usa_0308|CXO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:39:21|usa_0310|DVA|110|202506|202506|105|199903|202506|22.22|13.57|0|0|1.14|0.9|6.66|99.22|5.07|-34.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|658164009|827973000|0|23999186400|10572211650|0|116554290|142.45|0|
2025-08-23 06:39:26|usa_0311|UA|83|202506|202506|37|201603|202506|102.16|29.5|0|0|1.27|0.55|3.61|1.47|0.42|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|393195675|925158000|0|3562705400|2795054236|0|23712149|6.52|0|
2025-08-23 06:39:29|usa_0313|MNK|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:39:30|usa_0314|DTE|110|202506|202506|106|199812|202506|14.24|18|0|0|1.09|1.97|1.44|2.32|1.47|2.05|0|0|4.41|3.24|0|0|0|0|0|0|0|0|0|0|359181818|84000000|0|50811477400|27497079988|0|176785567|132.46|0|
2025-08-23 06:39:36|usa_0315|BF.B|112|202503|202503|109|199803|202506|25.24|94.77|0|0|4.91|3.38|7.75|3.57|0.71|0.71|0|0|4.64|3.17|0|0|0|0|0|0|0|0|0|0|334383036|463000000|0|15776539000|13610766450|0|139169512|28.85|0|
2025-08-23 06:39:41|usa_0316|CLX|112|202506|202506|108|199806|202506|33.43|18.42|0|0|2.5|2.17|144.24|557.02|10.77|9.04|0|0|2.64|4.06|0|0|0|0|0|0|0|0|0|0|280537089|167000000|0|17766240700|14731904601|0|228132712|120.07|0|
2025-08-23 06:39:47|usa_0317|RHT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:39:48|usa_0318|ADSK|110|202503|202503|107|199809|202506|68.98|65.2|0|0|6.55|10.26|40.25|24.48|0.53|0.97|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1149765473|2040000000|0|65643681900|64848717395|0|520953035|303.11|0|
2025-08-23 06:39:53|usa_0319|GPC|110|202506|202506|106|199812|202506|23.77|19.67|0|0|0.79|0.71|3.48|3.74|0.51|1.37|0|0|3.23|3.35|0|0|0|0|0|0|0|0|0|0|324001055|457993000|0|22319295400|16873274782|0|135846480|121.31|0|
2025-08-23 06:39:58|usa_0320|A|104|202503|202503|102|199912|202506|30.81|28.69|0|0|3.09|5.04|3.79|5.19|0.48|0.57|0|0|0.8|0.87|0|0|0|0|0|0|0|0|0|0|2066029126|1486000000|0|35014477500|32598692160|0|208490314|114.81|0|
2025-08-23 06:40:03|usa_0321|BWA|110|202506|202506|106|199812|202506|17.98|26.24|0|0|0.79|0.52|1.8|1.26|0.55|0.69|0|0|1.34|1.34|0|0|0|0|0|0|0|0|0|0|563319091|2041000000|0|9538225600|7244834292|0|90629031|33.48|0|
2025-08-23 06:40:08|usa_0322|ESS|110|202506|202506|106|199812|202506|112.41|27.21|0|0|9.37|10.09|5.73|3.31|2.47|1.21|0|0|4.13|3.49|0|0|0|0|0|0|0|0|0|0|90017100|67884000|0|25253776800|18252065260|0|138035884|283.4|0|
2025-08-23 06:40:12|usa_0323|HBI|74|202506|202506|71|200709|202506|38.57|19.08|0|0|0.95|0.44|8.69|37.44|8.38|15.54|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|267323573|220343000|0|4016708400|1602201204|0|21420907|4.53|0|
2025-08-23 06:40:16|usa_0324|NI|110|202506|202506|106|199812|202506|16.51|21.36|0|0|1|3.15|1.08|2.09|1.6|1.77|0|0|4.04|2.7|0|0|0|0|0|0|0|0|0|0|199911636|365600000|0|35232778600|18991442696|0|168470581|40.34|0|
2025-08-23 06:40:22|usa_0325|ETR|110|202506|202506|106|199812|202506|9.01|15.09|0|0|1.44|2.97|0.85|2.38|1.5|1.85|0|0|4.15|2.85|0|0|0|0|0|0|0|0|0|0|1037457927|1175631000|0|65867777600|37105524392|0|224303398|83.12|0|
2025-08-23 06:40:27|usa_0326|GWW|110|202506|202506|106|199812|202506|21.28|26.4|0|0|1.46|2.95|5.95|14.38|0.52|0.74|0|0|1.51|0.81|0|0|0|0|0|0|0|0|0|0|379494536|597000000|0|52407062100|49837586328|0|225503227|1040.24|0|
2025-08-23 06:40:32|usa_0327|RCL|102|202506|202506|98|200012|202506|27.16|23.29|0|0|5.47|4.46|2.21|10.56|1.7|2.15|0|0|2|0.78|0|0|0|0|0|0|0|0|0|0|707017971|735000000|0|93885337400|85056057534|0|781492569|313.14|0|
2025-08-23 06:40:37|usa_0328|ALTR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:40:39|usa_0329|HOG|110|202506|202506|106|199812|202506|20.29|8.72|0|0|2.18|0.64|4.5|0.89|1.91|2.08|0|0|1.6|2.99|0|0|0|0|0|0|0|0|0|0|1215408818|1737446000|0|8099414400|2946729040|0|41454967|23.6|0|
2025-08-23 06:40:44|usa_0330|CF|89|202506|202506|77|200603|202506|19.65|12.01|0|0|2|2.88|2.82|3.4|0.75|0.67|0|0|1.78|1.99|0|0|0|0|0|0|0|0|0|0|1333917561|1686000000|0|20666323600|16254957940|0|308115624|100.36|0|
2025-08-23 06:40:48|usa_0331|BBBY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:40:49|usa_0332|EQIX|102|202506|202506|87|200309|202506|378.8|94.23|0|0|6.14|9.62|4.23|6.38|1.31|1.55|0|0|1.81|2.03|0|0|0|0|0|0|0|0|0|0|1073486145|4537000000|0|102351438700|86403051200|0|461237171|882.88|0|
2025-08-23 06:40:53|usa_0333|L|110|202506|202506|106|199812|202506|53.14|14.57|0|0|1.3|1.1|1.52|1.1|0.59|0.51|0|0|0.79|0.27|0|0|0|0|0|0|0|0|0|0|0|0|0|28657491100|19016892686|0|77590437|91.66|0|
2025-08-23 06:40:59|usa_0334|INCY|110|202506|202506|106|199812|202506|550.75|215.66|0|0|22.05|3.17|30.01|3.61|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|913594718|2421738000|0|10886256400|13219796730|0|136272981|68.1|0|
2025-08-23 06:41:04|usa_0335|RF|110|202506|202506|106|199812|202506|16.37|10.67|0|0|2.15|2.24|1.13|1.19|1.05|0.28|0|0|3.45|4.25|0|0|0|0|0|0|0|0|0|0|0|0|0|27727250400|21014306208|0|210725954|23.52|0|
2025-08-23 06:41:10|usa_0338|COG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:41:11|usa_0339|AME|110|202506|202506|106|199812|202506|22.19|28.92|0|0|2.96|5.91|3.78|4.09|0.74|0.21|0|0|0.67|0.65|0|0|0|0|0|0|0|0|0|0|277116809|619712000|0|42564616500|41793435840|0|236961908|180.96|0|
2025-08-23 06:41:17|usa_0340|EQT|110|202506|202506|102|199912|202506|59.34|31.52|0|0|2.35|5.13|1.74|1.63|0.76|0.39|0|0|2.14|1.08|0|0|0|0|0|0|0|0|0|0|420920615|555492000|0|47977363400|34922715840|0|403012990|58.32|0|
2025-08-23 06:41:22|usa_0342|FLT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:41:23|usa_0343|NLSN|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-08-23 06:41:24|usa_0344|TXT|110|202506|202506|106|199812|202506|44.48|17.42|0|0|0.87|1.06|2.38|1.95|1.45|0.55|0|0|1.51|0.1|0|0|0|0|0|0|0|0|0|0|994554545|1434000000|0|17075235900|14304145240|0|112319790|80.29|0|
2025-08-23 06:41:30|usa_0345|AKAM|103|202506|202506|84|200406|202506|57.72|26.39|0|0|7.57|2.98|7|2.49|0.24|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671393822|966624000|0|14453833800|11421624024|0|197596735|79.76|0|
2025-08-23 06:41:35|usa_0346|MAC|110|202506|202506|104|199812|202412|57.18|55.44|0|0|5.83|3.82|2.3|1.56|2.27|2.49|0|0|6.18|4.27|0|0|0|0|0|0|0|0|0|0|168696736|225473000|0|9137890300|4096763056|0|29090739|16.18|0|
2025-08-23 06:41:40|usa_0347|NVDA|105|202503|202503|103|199909|202506|46.57|56.62|0|0|9.28|29.23|11.75|51.05|0.25|0.12|0|0|0.57|0.02|0|0|0|0|0|0|0|0|0|0|6632134632|53691000000|0|4136133535800|4337814781377|0|31701605558|177.87|0|
2025-09-05 11:09:08|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.23|36.39|0|0|3.54|8.86|10.92|54.05|0.78|1.54|0|0|1.23|0.43|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3604754714200|3562344801160|0|13411296792|239.78|0|
2025-09-05 11:09:13|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.97|0|0|1.33|1.5|2.98|1.82|0.19|0.15|0|0|3.07|3.52|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|509835962800|479188962800|0|1706361125|112.4|0|
2025-09-05 11:09:17|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|37.24|0|0|9.29|13.46|8.66|10.99|0.48|0.33|0|0|1.59|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3793444536200|3776248980000|0|10987399854|507.97|0|
2025-09-05 11:09:22|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.12|0|0|4.13|4.78|5.41|5.49|0.29|0.65|0|0|2.29|2.84|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|462395661800|430235814040|0|1458383571|178.76|0|
2025-09-05 11:09:26|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.38|0|0|2.19|2.95|1.62|1.64|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|878790532800|1093574532777|0|2414437169|506.91|0|
2025-09-05 11:09:30|usa_0005|WFC|110|202506|202506|107|199812|202509|17.21|14.01|0|0|2.35|2.22|1.94|1.59|1.99|2.03|0|0|2.67|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|649050593400|263522729806|0|1108667754|81.83|0|
2025-09-05 11:09:35|usa_0006|GE|126|202506|202506|123|199412|202509|45.47|39.37|0|0|1.51|7.34|2.81|15.64|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|307678229400|299330229438|0|1195511887|282.27|0|
2025-09-05 11:09:40|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|15.59|0|0|2.07|3.09|1.52|2.48|3.25|3.13|0|0|2.67|1.74|0|0|0|0|0|0|0|0|0|0|0|0|0|1972909229900|835430229898|0|2209606723|303.82|0|
2025-09-05 11:09:44|usa_0008|PG|112|202506|202506|109|199806|202509|25.99|24.45|0|0|3.33|4.64|5.98|7.28|0.71|0.68|0|0|2.34|2.59|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|399839119100|372807061000|0|1122297051|159.19|0|
2025-09-05 11:09:49|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|13.05|0|0|4.2|2.19|4.81|1.57|0.5|0.7|0|0|3.14|6.97|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|188388409300|139518871824|0|1029014834|24.54|0|
2025-09-05 11:09:54|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.29|0|0|1.21|1.48|2|2.17|0.24|0.2|0|0|3.65|4.29|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|343722344300|270252654256|0|1324977300|157.69|0|
2025-09-05 11:09:58|usa_0011|VZ|110|202506|202506|107|199812|202509|24.87|10.3|0|0|1.44|1.36|4.38|1.81|2.35|1.65|0|0|4.62|6.13|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|353686229700|186277229664|0|722439560|44.18|0|
2025-09-05 11:10:03|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|18.62|0|0|2.46|2.29|2.55|1.96|0.49|0.39|0|0|0.97|0.84|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|255119514800|213501570000|0|925071432|118.81|0|
2025-09-05 11:10:08|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.81|0|0|1.34|1.72|1.87|2.01|0.91|1.43|0|0|4.69|3.75|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|369115403100|211833197406|0|907473140|29.58|0|
2025-09-05 11:10:13|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.95|0|0|3.71|3.35|5.64|4.29|0.56|0.72|0|0|3.03|3.81|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236742678000|210388942215|0|1006250116|84.05|0|
2025-09-05 11:10:19|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|14.8|0|0|1.99|1.99|1.32|1.36|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1168095672300|376444716290|0|1756119464|50.62|0|
2025-09-05 11:10:23|usa_0016|KO|118|202506|202506|115|199612|202509|41.33|24.2|0|0|5.51|6.26|10.12|10.28|1.13|1.73|0|0|2.3|2.92|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|330471293200|293766202275|0|976091662|68.25|0|
2025-09-05 11:10:28|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|257803|41.06|0|
2025-09-05 11:10:30|usa_0018|C|125|202506|202506|123|199412|202509|14.38|14.34|0|0|1.69|1.1|1.49|0.91|3.64|3.4|0|0|2.79|2.35|0|0|0|0|0|0|0|0|0|0|0|0|0|920424368100|178714368132|0|1344296169|97.08|0|
2025-09-05 11:10:35|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-05 11:10:40|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2.01|3.7|1.1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|145136970000|107717970000|0|3057570492|24.61|0|
2025-09-05 11:10:49|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.46|0|0|10.98|4.92|8.56|7.11|0.82|1.27|0|0|3.28|2.77|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|158264794100|140060340000|0|681521973|112.77|0|
2025-09-05 11:10:54|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.03|11.39|0|0|2.3|1.04|2.37|1.29|1|1.05|0|0|1.68|3.77|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|217771410700|125545419475|0|780636010|33.95|0|
2025-09-05 11:10:59|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.95|24.74|0|0|8.08|7.71|6.88|7.74|0.07|0.11|0|0|0.33|0.35|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2755956200000|2811759200000|0|8503044969|232.3|0|
2025-09-05 11:11:03|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.37|24.78|0|0|6.31|7.72|5.2|7.75|0.07|0.11|0|0|0.33|0.35|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2760310040000|2816116640000|0|5536194737|232.66|0|
2025-09-05 11:11:06|usa_0025|IBM|126|202506|202506|123|199412|202509|19.79|40.13|0|0|1.78|3.63|6.83|8.37|1.83|2.46|0|0|2.51|2.71|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|282520915900|230252915856|0|1376287578|247.18|0|
2025-09-05 11:11:14|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-05 11:11:21|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.05|35.93|0|0|4.45|3.79|103.53|7.53|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2568531483700|2512348800000|0|10009862308|235.68|0|
2025-09-05 11:11:25|usa_0028|ORCL|127|202503|202503|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.13|5.33|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20111442551|11203000000|0|758511285000|0|0|0||0|
2025-09-05 11:11:31|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.6|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-05 11:11:37|usa_0030|V|71|202506|202506|68|200809|202509|35.23|34.28|0|0|13.63|17.87|8.35|18.03|0.39|0.65|0|0|0.66|0.67|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|684345197500|682505390048|0|2119196225|350.99|0|
2025-09-05 11:11:40|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7346209091|9431000000|0|828235609200|0|0|0||0|
2025-09-05 11:11:46|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.64|0|0|4.67|6.45|128.26|1328.91|1.59|-4.3|0|0|4.7|3.35|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|300084365700|250842367435|0|933745966|161.15|0|
2025-09-05 11:11:51|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|22.9|0|0|7.26|4.36|10.77|20.3|2.5|7.57|0|0|2.41|3.35|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|198971168200|150777830000|0|564945445|280.1|0|
2025-09-05 11:11:58|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.58|0|0|0.56|0.24|2.39|1.21|0.6|1.07|0|0|1.52|3.61|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|162142972400|93365230000|0|590205327|73.69|0|
2025-09-05 11:12:05|usa_0035|UNH|126|202506|202506|123|199412|202509|20.12|13.45|0|0|1.03|0.68|3.88|2.97|0.5|0.84|0|0|0.91|2.74|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|370355972000|280893900000|0|6152619297|310.38|0|
2025-09-05 11:12:13|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.83|15.4|0|0|7.46|4.12|8.12|6.33|0.83|0.54|0|0|2.01|2.18|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|174781090000|173125640000|0|1289920217|159.71|0|
2025-09-05 11:12:20|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|12.33|0|0|2.87|1.42|4|2.65|0.6|0.67|0|0|1.99|3.14|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|64914946700|48658469288|0|470572934|36.01|0|
2025-09-05 11:12:26|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.18|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|204844389300|174360030325|0|1536358490|230.75|0|
2025-09-05 11:12:31|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6419698690|8121000000|0|138786510300|0|0|0||0|
2025-09-05 11:12:36|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.63|0|0|2.39|3.46|6.2|19.31|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92407570900|82834570944|0|499616522|155.52|0|
2025-09-05 11:12:41|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:12:42|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.75|0|0|3.92|4.83|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6407968000|5697984000|0|10888812|38.4|0|
2025-09-05 11:12:44|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.83|0|0|3.87|1.99|6.48|5.45|0.74|2.92|0|0|3.48|5.27|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|132400497500|95014150000|0|545109429|46.69|0|
2025-09-05 11:12:51|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.88|0|0|2.66|5.56|9.47|27.6|0.58|-7.59|0|0|5.32|6.13|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|135337941700|111934200799|0|532496988|66.59|0|
2025-09-05 11:12:56|usa_0045|BIIB|110|202506|202506|107|199812|202509|53.29|13.38|0|0|11.7|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24353047100|20515204000|0|216280125|139.94|0|
2025-09-05 11:13:01|usa_0046|UNP|110|202506|202506|104|199909|202509|20.58|19.38|0|0|3.33|5.51|4.03|8.14|1.02|2.09|0|0|2.06|2.42|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|165141457800|132276676764|0|1173258371|223.06|0|
2025-09-05 11:13:07|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.57|101.43|0|0|4.55|6.47|32.48|226.78|-2.55|-385.14|0|0|3.74|3.04|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|440335917900|376256214300|0|1003989558|213|0|
2025-09-05 11:13:09|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|27.16|0|0|4.56|8.74|7.31|153.06|-1.99|-20.24|0|0|1.85|2.23|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|280196458800|226205458756|0|1078874990|316.99|0|
2025-09-05 11:13:15|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:13:17|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.92|18.05|28.79|68.57|0.94|2.42|0|0|0.44|0.49|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|547547588600|539542029160|0|1491941342|595.64|0|
2025-09-05 11:13:20|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:13:21|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-05 11:13:25|usa_0053|COP|110|202506|202506|107|199812|202509|14.92|12.86|0|0|1.21|2.04|1.63|1.82|0.51|0.36|0|0|3.05|3.26|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|137800204100|119611204071|0|626570542|95.77|0|
2025-09-05 11:13:30|usa_0054|HON|110|202506|202506|107|199812|202509|33.65|24.48|0|0|2.13|3.5|5|8.49|0.82|2.34|0|0|2.16|2.1|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|164134352500|136604352456|0|783742978|215.16|0|
2025-09-05 11:13:35|usa_0055|AIG|129|202506|202506|126|199403|202509|22.47|15.48|0|0|1.46|1.8|2.25|1.09|0.9|0.22|0|0|2.99|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|54564738700|45749389125|0|332736138|81.73|0|
2025-09-05 11:13:41|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-05 11:13:46|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.76|0|0|3.18|1.82|2.53|1.4|1.91|1.29|0|0|3.18|4.07|0|0|0|0|0|0|0|0|0|0|0|0|0|162835837700|76617470886|0|404590969|49.17|0|
2025-09-05 11:13:50|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.49|0|0|7.49|4.26|5.95|8.95|0.78|1.51|0|0|1.54|1.23|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|45409710000|42700770000|0|626802330|93.03|0|
2025-09-05 11:13:54|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.6|37.5|0|0|3.31|2.7|9.2|67.38|-0.48|-3.63|0|0|1.67|2.8|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|122291867000|98886865000|0|915871903|87.01|0|
2025-09-05 11:13:58|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.2|0|0|2.2|3.03|4.14|7.12|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|231851449400|230132400000|0|793154403|330.65|0|
2025-09-05 11:14:04|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:14:05|usa_0062|LLY|110|202506|202506|107|199812|202509|38.23|48.56|0|0|6.15|12.74|15.5|36.45|1.12|2.18|0|0|2.61|0.78|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|702420721300|666266204030|0|4307191000|742.91|0|
2025-09-05 11:14:10|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.64|0|0|2.72|5.39|3.57|4.57|0.53|0.27|0|0|2.08|1.75|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|237569359800|231150359790|0|724148831|132.81|0|
2025-09-05 11:14:15|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-05 11:14:20|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.52|0|0|1.68|0.8|20.19|4.55|3.53|1.84|0|0|2.72|7.75|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|94252679800|71630592000|0|787713274|84.48|0|
2025-09-05 11:14:24|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-05 11:14:30|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.72|1.82|2.26|0.74|0.62|0|0|1.48|0.9|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|29600044200|27141686079|0|204370189|60.81|0|
2025-09-05 11:14:32|usa_0070|CL|110|202506|202506|107|199812|202509|27.13|23.5|0|0|3.42|3.42|80.26|96.33|-22.28|12.48|0|0|2.1|2.44|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|75319834300|67623834336|0|413794944|83.67|0|
2025-09-05 11:14:36|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.31|0|0|1.79|2.17|2.01|3.01|0.68|0.82|0|0|2.46|3.09|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|98773274900|78786031590|0|478198907|60.9|0|
2025-09-05 11:14:40|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|34.3|0|0|5.7|10.3|6.73|10.38|0.38|0.86|0|0|1.59|2.9|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|178956306200|170246610000|0|1204625351|187.29|0|
2025-09-05 11:14:44|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.03|2.62|3.56|0|0|6.98|6.42|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169243768300|46484768304|0|663891970|11.68|0|
2025-09-05 11:14:50|usa_0075|OXY|114|202506|202506|107|199812|202509|27.37|27.58|0|0|2.38|1.67|2.18|1.67|0.62|0.68|0|0|3.68|1.97|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|76457734400|45883639082|0|434454097|46.61|0|
2025-09-05 11:14:55|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.21|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-05 11:14:59|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.82|8.52|24.58|5.21|10.78|0|0|4.8|4.6|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85147092100|59264973056|0|286875297|181.52|0|
2025-09-05 11:15:03|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-05 11:15:08|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.4|2.07|0.98|1.05|1.05|0|0|6.06|10.25|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|33590464800|16948464822|0|401883760|23.91|0|
2025-09-05 11:15:10|usa_0080|GM|78|202506|202506|59|201012|202509|10.62|9.23|0|0|0.35|0.32|1.26|0.83|1.14|2.05|0|0|3.07|0.88|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|160908324100|55649550000|0|411813559|58.15|0|
2025-09-05 11:15:12|usa_0082|KMI|70|202506|202506|58|201103|202509|93.7|21.89|0|0|3.1|3.73|2.36|1.93|1.99|1.06|0|0|5.08|4.34|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|93124692700|59351425596|0|403103493|26.71|0|
2025-09-05 11:15:15|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-05 11:15:21|usa_0084|LMT|110|202506|202506|107|199812|202509|19.59|25.72|0|0|1.13|1.5|25.66|20|3.46|4.06|0|0|2.3|2.89|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|127003530900|105989200000|0|773864961|456.85|0|
2025-09-05 11:15:25|usa_0085|DUK|110|202506|202506|107|199812|202509|18.88|19.65|0|0|1.76|3|1.29|1.88|1.13|1.74|0|0|6.32|3.47|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|184137473300|94036860000|0|381485075|120.87|0|
2025-09-05 11:15:30|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.31|0|0|3.05|4.32|2.59|3.66|0.53|0.7|0|0|0.32|0.34|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|213764346800|184837346829|0|1083145299|489.49|0|
2025-09-05 11:15:35|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|0|0|0||0|
2025-09-05 11:15:39|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.82|0|0|3.91|2.97|2.89|2.27|0.39|0.16|0|0|0.98|3.15|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|65772797400|66392384000|0|317596039|121.6|0|
2025-09-05 11:15:44|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.35|0|0|2.95|6|2.5|2.72|0.37|0.35|0|0|0.27|0.59|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|158121749900|142485577000|0|746705369|199.03|0|
2025-09-05 11:15:49|usa_0092|MCK|113|202506|202506|110|199803|202509|77.81|27.57|0|0|0.19|0.23|3.22|4.73|-4.42|-5.05|0|0|0.73|0.43|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|94359593400|86364663365|0|626550365|691.45|0|
2025-09-05 11:15:52|usa_0093|FDX|110|202503|202503|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.33|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|86839157200|0|0|0||0|
2025-09-05 11:15:57|usa_0094|CAT|110|202506|202506|107|199812|202509|34.14|21.37|0|0|1.36|3.19|4.75|10.55|2.72|2.18|0|0|2.26|1.37|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|232172203400|196864203358|0|1275844117|420.22|0|
2025-09-05 11:16:03|usa_0095|PNC|110|202506|202506|107|199812|202509|13.25|14.18|0|0|2.51|2.44|1.65|1.57|1.52|1.07|0|0|3.48|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|149084902500|81696895488|0|332584040|207.36|0|
2025-09-05 11:16:07|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.86|0|0|0.68|0.77|1|1.96|0.48|0.73|0|0|2.29|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0|74951883700|54513189000|0|270705380|81.75|0|
2025-09-05 11:16:10|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.45|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|0|0|0||0|
2025-09-05 11:16:15|usa_0098|BLK|106|202506|202506|99|200012|202509|30.75|26.81|0|0|5.51|7.65|3.27|3.49|0.27|0.3|0|0|2.15|1.86|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|179388144900|171581829636|0|518443093|1108.76|0|
2025-09-05 11:16:18|usa_0099|BK|110|202506|202506|107|199812|202509|16.09|16.12|0|0|2.87|1.91|2.24|1.93|1.45|1.66|0|0|2.14|1.84|0|0|0|0|0|0|0|0|0|0|0|0|0|153213218800|74445218848|0|337165230|105.56|0|
2025-09-05 11:16:23|usa_0100|COF|113|202503|202503|111|199712|202509|14.55|19|0|0|1.59|1.61|1.92|2.28|1.72|0.66|0|0|1.18|1.06|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|186508555300|144735555336|0|804395499|226.32|0|
2025-09-05 11:16:27|usa_0101|NEE|110|202506|202506|107|199812|202509|20.25|24.78|0|0|3.2|5.82|2.38|2.87|1.31|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|247324066600|145942066562|0|655367528|70.87|0|
2025-09-05 11:16:32|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:16:34|usa_0104|PSX|55|202506|202506|52|201209|202509|16.72|31.63|0|0|0.4|0.41|1.8|1.93|0.53|0.76|0|0|3.35|3.57|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|74193675400|53174675394|0|295471574|131.58|0|
2025-09-05 11:16:36|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:16:37|usa_0107|ADP|121|202506|202506|111|199712|202509|26.72|30.18|0|0|3.64|5.99|8.51|19.71|0.28|1.49|0|0|1.71|2|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|123353931300|122072307000|0|460948384|301.19|0|
2025-09-05 11:16:42|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.2|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-05 11:16:47|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.64|0|0|1.32|1.76|3.23|3.68|0.47|0.45|0|0|2.17|1.81|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|95830199700|86734199652|0|314219113|322.44|0|
2025-09-05 11:16:52|usa_0110|D|110|202506|202506|107|199812|202509|28.6|20.27|0|0|2.59|3.29|2.53|1.91|1.71|1.7|0|0|4.01|4.54|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|100769361300|50135559374|0|283276356|58.79|0|
2025-09-05 11:16:56|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:16:58|usa_0112|KMB|110|202506|202506|107|199812|202509|21.34|17.79|0|0|2.01|2.29|57.98|33.72|1.27|5.7|0|0|3.06|3.84|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49632009700|42873460550|0|302754894|129.17|0|
2025-09-05 11:17:04|usa_0113|AMT|110|202506|202506|75|200612|202509|95.63|70.94|0|0|9.82|8.91|9.06|24.6|3.57|12.18|0|0|1.97|3.4|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|141120826600|91345742124|0|485484424|195.09|0|
2025-09-05 11:17:08|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.62|0|0|2.16|4.26|4.19|3.77|0.66|0.75|0|0|2.66|1.59|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87574680000|74908680000|0|466160988|133.1|0|
2025-09-05 11:17:14|usa_0115|SO|110|202506|202506|107|199812|202509|19.77|23.74|0|0|2.21|3.59|2.2|2.97|1.46|2.08|0|0|5.14|3.18|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|173948354600|101061354638|0|443613076|91.87|0|
2025-09-05 11:17:19|usa_0116|KR|84|202503|202503|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.17|1.67|2.83|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1373978798|5917000000|0|65659467800|0|0|0||0|
2025-09-05 11:17:25|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.5|0|0|1.4|0.88|3.55|1.82|0.81|0.81|0|0|1.91|3.03|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25722969200|19166910000|0|273356818|22.47|0|
2025-09-05 11:17:30|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.14|14.52|0|0|4.62|1.73|6.53|2.28|0.13|0.08|0|0|1.29|1.72|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|34264887100|34939050000|0|300707871|71.45|0|
2025-09-05 11:17:35|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.11|3.31|1.65|1|1.33|0|0|2.05|2.88|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|20123185500|12108287556|0|220241433|23.58|0|
2025-09-05 11:17:40|usa_0121|ADBE|114|202503|202503|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3039264070|5713000000|0|152391208000|0|0|0||0|
2025-09-05 11:17:45|usa_0122|LYB|60|202506|202506|60|201009|202509|12.77|70.52|0|0|0.87|0.5|3.37|1.47|1|1.11|0|0|4.2|9.98|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29119508100|17464378680|0|288213073|54.3|0|
2025-09-05 11:17:48|usa_0123|WMB|110|202506|202506|107|199812|202509|61.47|28.93|0|0|2.47|6.22|3.16|5.67|2.1|2.3|0|0|6.55|3.39|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|100386394700|70305548512|0|377077058|57.58|0|
2025-09-05 11:17:54|usa_0125|PRU|94|202506|202506|91|200212|202509|15.75|24.13|0|0|0.74|0.65|1.03|1.25|1.06|0.98|0|0|2.95|4.92|0|0|0|0|0|0|0|0|0|0|0|0|0|70826465200|38305465236|0|185504806|108.84|0|
2025-09-05 11:17:58|usa_0126|DAL|117|202506|202506|61|201006|202509|39.39|8.78|0|0|0.61|0.64|12.69|2.27|5.14|1.22|0|0|1.62|1.05|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|57389025600|39536025620|0|430353312|60.55|0|
2025-09-05 11:18:03|usa_0128|REGN|110|202506|202506|61|200409|201912|59.77|52.27|0|0|12.27|4.49|6.99|2.01|0.44|0.09|0|0|0.31|0.47|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55333873000|60361907462|0|564595397|567.22|0|
2025-09-05 11:18:08|usa_0129|CI|110|202506|202506|107|199812|202509|14.85|16.6|0|0|0.68|0.32|2.24|2.02|0.5|0.77|0|0|1.46|1.95|0|0|0|0|0|0|0|0|0|0|0|0|0|112138150200|81145911030|0|588380432|304.03|0|
2025-09-05 11:18:12|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:18:13|usa_0131|YUM|110|202500|202500|107|199809|202506|17.61|28.7|0|0|2.55|5.31|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|656336364|748000000|0|51621497700|0|0|0||0|
2025-09-05 11:18:18|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.36|0|0|1.15|1.34|1.35|2.13|0.26|0.27|0|0|2.76|1.52|0|0|0|0|0|0|0|0|0|0|0|0|0|70943137700|62899693000|0|341691168|279.43|0|
2025-09-05 11:18:23|usa_0133|GIS|112|202503|202503|109|199803|202506|18.51|12.03|0|0|1.85|1.43|18.34|2.9|1.94|1.66|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|669528571|363900000|0|41630973300|0|0|0||0|
2025-09-05 11:18:28|usa_0134|AAL|110|202506|202506|75|200612|202509|30.85|16.08|0|0|0.32|0.16|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|36306398400|8484993278|0|886378361|12.86|0|
2025-09-05 11:18:33|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:18:34|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.82|26.24|0|0|5.15|6.69|4.93|4.15|0.42|0.76|0|0|0.88|1.09|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|163062860300|177144343454|0|774770094|97.63|0|
2025-09-05 11:18:39|usa_0137|CSX|110|202506|202506|107|199812|202509|43.18|20.16|0|0|2.72|4.4|2.83|4.92|1.09|1.59|0|0|1.97|1.56|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|80149286800|60887286820|0|780126327|32.66|0|
2025-09-05 11:18:44|usa_0138|JCI|106|202506|202506|105|199906|202509|22.55|31.78|0|0|1|3.03|1.68|4.43|0.58|0.74|0|0|1.48|1.38|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|82201132500|70078132486|0|567917428|107.09|0|
2025-09-05 11:18:49|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.38|0|0|1.1|2.08|3.13|5.37|0.82|1.13|0|0|2.4|1.51|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|98628776100|83065693760|0|407481417|579.76|0|
2025-09-05 11:18:54|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|12.77|0|0|2.53|1.56|2.35|1.36|3.11|1.4|0|0|1.7|2.67|0|0|0|0|0|0|0|0|0|0|0|0|0|74049285900|32571201720|0|183835840|114.06|0|
2025-09-05 11:18:59|usa_0141|NSC|110|202506|202506|107|199812|202509|19.36|18.9|0|0|2.88|5.2|2.44|4.24|0.94|1.17|0|0|2.41|1.93|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|78829359000|62838264424|0|774722181|279.76|0|
2025-09-05 11:19:04|usa_0142|ETN|110|202506|202506|107|199812|202509|19.73|35.03|0|0|1.64|5.29|2.67|7.29|0.66|0.62|0|0|2.37|1.17|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|146602046000|135562046000|0|823119360|348.22|0|
2025-09-05 11:19:10|usa_0143|APD|111|202506|202506|108|199809|202509|29.11|41.72|0|0|2.9|5.36|3.36|4.15|0.73|1.18|0|0|2.18|2.46|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|82781067400|64533867392|0|239581410|289.97|0|
2025-09-05 11:19:14|usa_0144|AVGO|79|202506|202506|61|201003|202506|48.63|111.39|0|0|6.83|24.96|6.8|20.1|0.98|0.97|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1456716344800|0|0|0||0|
2025-09-05 11:19:17|usa_0145|PPG|110|202506|202506|107|199812|202509|20.2|24.86|0|0|1.43|1.56|4.06|3.27|0.87|1.05|0|0|2.55|2.51|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|31235748000|24745748000|0|195867255|109.64|0|
2025-09-05 11:19:22|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|23.28|0|0|2.81|4.96|8.52|24.13|1.09|2.78|0|0|1.82|2.26|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|85592805000|77442805000|0|264758212|265.67|0|
2025-09-05 11:19:27|usa_0147|VLO|110|202506|202506|103|199912|202509|15.11|64.75|0|0|0.25|0.4|1.39|2|0.54|0.44|0|0|2.25|2.87|0|0|0|0|0|0|0|0|0|0|2455394709|4564000000|0|57224167700|48272509521|0|398608023|155.39|0|
2025-09-05 11:19:31|usa_0148|ADM|110|202506|202506|109|199806|202509|17.71|27.29|0|0|0.4|0.36|1.49|1.33|0.56|0.47|0|0|1.81|3.28|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|34680971100|29759073000|0|217579481|61.94|0|
2025-09-05 11:19:36|usa_0149|SYK|110|202506|202506|107|199812|202509|44.02|52.23|0|0|4.39|6.39|6.08|7.11|0.56|0.81|0|0|0.7|0.84|0|0|0|0|0|0|0|0|0|0|2253591836|2464000000|0|165423060700|150759060682|0|486974725|394.34|0|
2025-09-05 11:19:41|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.71|0|0|2.47|3.96|4.72|6.43|0.82|1.37|0|0|2.39|1.62|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|121470622600|101339525859|0|486460513|206.11|0|
2025-09-05 11:19:45|usa_0151|ALL|110|202506|202506|107|199812|202509|16.32|9.79|0|0|0.8|0.84|1.58|2.49|0.29|0.34|0|0|2.25|1.88|0|0|0|0|0|0|0|0|0|0|0|0|0|64970059100|54947558325|0|296023562|208.33|0|
2025-09-05 11:19:48|usa_0152|ECL|110|202506|202506|107|199812|202509|33.04|36.71|0|0|2.75|4.99|6.06|8.37|0.79|0.96|0|0|1.31|0.92|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|85056630000|77979830006|0|329155098|274.94|0|
2025-09-05 11:19:54|usa_0154|CAH|112|202506|202506|109|199806|202509|32.49|23.15|0|0|0.24|0.16|3.84|16|0.55|-3.36|0|0|1.45|1.36|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|41279436200|35644023180|0|367987445|149.34|0|
2025-09-05 11:19:58|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:19:59|usa_0156|DE|111|202506|202506|107|199809|202506|19.14|24.01|0|0|1.26|3.03|3.97|5.64|3.41|2.66|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|197549525000|0|0|0||0|
2025-09-05 11:20:05|usa_0157|BDX|111|202506|202506|108|199809|202509|37.3|34.4|0|0|2.91|2.58|3.73|2.15|0.74|0.76|0|0|1.47|2.13|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|73342375700|54820375650|0|460845758|191.26|0|
2025-09-05 11:20:09|usa_0158|MU|111|202503|202503|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.32|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|3998340541|10811000000|0|135780074200|0|0|0||0|
2025-09-05 11:20:15|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.61|28.37|0|0|20.54|9.06|11.66|5.93|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2427151264|6392600000|0|96903960600|101730420183|0|860001610|396.93|0|
2025-09-05 11:20:19|usa_0160|LUV|110|202506|202506|107|199812|202509|29|47.15|0|0|1.44|0.67|2.46|2.04|0.52|0.67|0|0|0.53|2.31|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|17845841200|16343841224|0|303574358|31.12|0|
2025-09-05 11:20:23|usa_0161|AFL|126|202506|202506|123|199412|202509|14.62|24.61|0|0|1.53|3.75|2.3|2.13|0.25|0.33|0|0|1.68|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|66988959300|58053516950|0|284526010|108.55|0|
2025-09-05 11:20:28|usa_0162|GLW|110|202506|202506|107|199812|202509|51.53|74.17|0|0|3.84|4.23|3.26|5.37|0.43|0.76|0|0|1.95|1.61|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|67160455800|59643466008|0|433725169|69.72|0|
2025-09-05 11:20:33|usa_0163|CME|94|202506|202506|86|200212|202406|33.13|91.87|0|0|11.12|14.95|3.46|3.47|0.3|0.14|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|98044476900|96181226243|0|531595241|267.43|0|
2025-09-05 11:20:36|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:20:37|usa_0165|EXC|110|202506|202506|107|199812|202509|15.47|16.48|0|0|1.22|1.84|1.71|1.58|1.45|1.78|0|0|3.6|3.65|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|91741849600|43772849582|0|261741875|43.34|0|
2025-09-05 11:20:42|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42015368|83.24|0|
2025-09-05 11:20:44|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.68|4.49|7.37|-0.45|-21.39|0|0|3.88|6.03|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|70880975700|41568897048|0|322049030|95.46|0|
2025-09-05 11:20:47|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:20:48|usa_0170|BBT|101|202506|202506|100|200009|202509|99.05|10.35|0|0|2.25|1.69|1.03|1.01|1.03|0.52|0|0|2.95|3.4|0|0|0|0|0|0|0|0|0|0|0|0|0|1868931400|1227016250|0|15656630|26.5|0|
2025-09-05 11:20:52|usa_0171|PRGO|106|202506|202506|85|199906|202009|62.09|26.25|0|0|1.89|0.74|2.47|0.72|0.63|0.86|0|0|1.27|4.92|0|0|0|0|0|0|0|0|0|0|457590726|454200000|0|6583203400|3204704000|0|40127356|23.29|0|
2025-09-05 11:20:56|usa_0172|PSA|110|202506|202506|107|199812|202509|50.31|31.87|0|0|10.88|10.82|5.13|10.21|0.2|1.11|0|0|3.29|4.11|0|0|0|0|0|0|0|0|0|0|370556755|1104603000|0|65060383200|51270787994|0|218836272|292.22|0|
2025-09-05 11:21:01|usa_0173|INTU|121|202506|202506|114|199612|202506|60.96|62.24|0|0|6.58|11.89|9.5|10.63|0.28|0.33|0|0|0.79|0.54|0|0|0|0|0|0|0|0|0|0|1682732479|4552000000|0|226132018300|0|0|0||0|
2025-09-05 11:21:05|usa_0174|AON|122|202506|202506|119|199512|202509|23.78|31.28|0|0|2.47|4.83|23.9|10.27|-0.48|2.32|0|0|2.02|0.76|0|0|0|0|0|0|0|0|0|0|2238650820|1387000000|0|97571378800|80561793000|0|501919653|373.49|0|
2025-09-05 11:21:10|usa_0175|HUM|110|202506|202506|107|199812|202509|18.5|23.94|0|0|0.43|0.31|2.37|2.06|0.47|0.69|0|0|1.48|1.13|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|50171801600|37524801600|0|526490546|312|0|
2025-09-05 11:21:14|usa_0176|EQR|110|202506|202506|107|199812|202509|30.32|24.75|0|0|7.42|8.47|2.24|2.28|1.15|0.79|0|0|4.55|4.17|0|0|0|0|0|0|0|0|0|0|158590227|31276000|0|34227407400|24922914436|0|147072689|65.59|0|
2025-09-05 11:21:19|usa_0177|AMAT|111|202506|202506|107|199809|202506|54.76|22.77|0|0|4.06|5.48|4.9|8.15|0.26|0.35|0|0|1.45|0.92|0|0|0|0|0|0|0|0|0|0|4126258495|7014000000|0|151500149400|0|0|0||0|
2025-09-05 11:21:23|usa_0178|AEP|110|202506|202506|107|199812|202509|21.34|15.91|0|0|1.57|2.78|1.67|1.95|1.49|1.56|0|0|4.94|3.42|0|0|0|0|0|0|0|0|0|0|665406218|490600000|0|105331407100|58075554432|0|378218655|108.64|0|
2025-09-05 11:21:28|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:21:29|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:21:30|usa_0183|ICE|86|202506|202506|77|200606|202509|32.71|33.5|0|0|9.35|8.62|5.71|3.51|0.42|0.69|0|0|1.17|1.07|0|0|0|0|0|0|0|0|0|0|1605788723|2379000000|0|117269279400|99825440000|0|518194231|174.52|0|
2025-09-05 11:21:33|usa_0184|DVN|110|202506|202506|104|199909|202509|21.84|7.98|0|0|2.27|1.39|1.99|1.5|0.78|0.6|0|0|1.58|3.2|0|0|0|0|0|0|0|0|0|0|2047101449|1759000000|0|30122184000|22628880000|0|258120315|35.58|0|
2025-09-05 11:21:38|usa_0185|SRE|110|202506|202506|107|199812|202509|19.18|19.84|0|0|1.98|4.02|1.86|1.74|1.17|1.22|0|0|3.3|3.08|0|0|0|0|0|0|0|0|0|0|1443836364|180000000|0|99479033500|53562671456|0|283828684|82.12|0|
2025-09-05 11:21:43|usa_0186|NFLX|95|202506|202506|88|200309|202509|245.58|53.58|0|0|5.29|13.25|15.55|21.41|0.85|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2550690781|8393544000|0|542876746700|534336323724|0|3560170795|1257.48|0|
2025-09-05 11:21:46|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:21:47|usa_0188|ILMN|102|202506|202506|77|200606|202509|83.45|12.36|0|0|18.73|3.63|8.55|6.85|0.53|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1153234129|1155000000|0|16905744000|15531120000|0|169303997|97.68|0|
2025-09-05 11:21:51|usa_0189|VFC|109|202506|202506|99|199812|202309|20.89|58.9|0|0|1.47|0.61|3.82|4.53|0.96|4.39|0|0|2.76|2.4|0|0|0|0|0|0|0|0|0|0|563393550|642386000|0|10880147000|5846614338|0|142647760|14.97|0|
2025-09-05 11:21:55|usa_0190|APA|110|202506|202506|107|199812|202509|48|7.84|0|0|2.61|0.85|3.27|1.42|-2.38|0.79|0|0|1.52|4.27|0|0|0|0|0|0|0|0|0|0|566671291|107000000|0|13941515600|8409646152|0|166290771|23.44|0|
2025-09-05 11:21:59|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:22:00|usa_0192|WM|112|202506|202506|109|199806|202509|32.03|33.38|0|0|2.08|3.79|4.83|9.85|1.73|2.61|0|0|2.04|1.4|0|0|0|0|0|0|0|0|0|0|506049345|485000000|0|114152676000|90565409880|0|389230768|224.95|0|
2025-09-05 11:22:05|usa_0193|HCA|126|202506|202506|58|201103|202509|13.64|17.3|0|0|0.92|1.42|209.22|275.61|-3.37|-10.55|0|0|0.91|0.67|0|0|0|0|0|0|0|0|0|0|678261905|1040000000|0|144789384700|97194467801|0|549965310|411.59|0|
2025-09-05 11:22:09|usa_0195|SHW|110|202506|202506|107|199812|202509|30.16|36.29|0|0|1.86|4.01|10.7|20.72|1.6|3.09|0|0|1.5|0.84|0|0|0|0|0|0|0|0|0|0|187002445|269800000|0|104511234500|91201134474|0|711304701|365.78|0|
2025-09-05 11:22:13|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:22:14|usa_0197|SE|38|202506|202506|-174|202606|198200|0|0|0|0|9.4|5.89|37.18|12.57|2.56|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5720977860|11486060300|0|105125272000|112312095229|0|834855412|189.71|0|
2025-09-05 11:22:17|usa_0198|CMI|110|202506|202506|105|199906|202509|74.66|18.85|0|0|0.94|1.64|2.92|4.69|0.56|0.74|0|0|2.18|1.86|0|0|0|0|0|0|0|0|0|0|1317545455|3074000000|0|61936541000|55242540980|0|345649170|400.93|0|
2025-09-05 11:22:21|usa_0199|PCG|110|202506|202506|107|199812|202509|29.27|13.97|0|0|1.08|1.36|1.55|1.13|1.65|1.91|0|0|3.63|0.56|0|0|0|0|0|0|0|0|0|0|1694454545|715000000|0|94264063600|33473063602|0|383216498|15.23|0|
2025-09-05 11:22:26|usa_0200|BSX|110|202506|202506|104|199909|202509|82.4|63.86|0|0|4.09|8.65|4.65|7.09|0.68|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|827165473|643000000|0|170596129200|158826000470|0|676105627|107.29|0|
2025-09-05 11:22:30|usa_0201|AMP|90|202506|202506|80|200509|202509|18.51|15.93|0|0|1.79|2.82|3.43|7.93|0.82|0.99|0|0|1.9|1.2|0|0|0|0|0|0|0|0|0|0|4998927711|8381000000|0|45882632000|48327915910|0|215931671|511.9|0|
2025-09-05 11:22:33|usa_0202|MPC|61|202506|202506|57|201106|202509|11.01|26.55|0|0|0.36|0.43|1.94|3.27|0.91|1.81|0|0|2.85|2.03|0|0|0|0|0|0|0|0|0|0|4287305085|1673000000|0|89415553300|54409920000|0|317607366|178.98|0|
2025-09-05 11:22:36|usa_0203|IP|142|202506|202506|138|199012|202506|27.59|40.49|0|0|0.65|0.92|1.93|1.37|1.26|0.69|0|0|3.25|3.83|0|0|0|0|0|0|0|0|0|0|1225659574|1135000000|0|37136815300|25502849000|0|227288281|48.31|0|
2025-09-05 11:22:41|usa_0205|DG|111|202506|202506|63|200909|202506|20.01|20.39|0|0|1.11|0.57|4.65|3.05|0.97|2.13|0|0|1.2|2.21|0|0|0|0|0|0|0|0|0|0|331063509|1284567000|0|39682539600|0|0|0||0|
2025-09-05 11:22:45|usa_0206|NOV|110|202506|202506|107|199812|202509|97.18|10.95|0|0|1.32|0.59|1.64|0.76|0.29|0.36|0|0|1.51|3.82|0|0|0|0|0|0|0|0|0|0|1337703600|1080000000|0|6306432400|4979754296|0|50927579|13.36|0|
2025-09-05 11:22:49|usa_0207|VTR|118|202506|202506|111|199712|202509|117.75|157.49|0|0|5.77|5.6|4.27|2.67|1.39|1.16|0|0|5.01|2.49|0|0|0|0|0|0|0|0|0|0|197318855|676757000|0|43835634700|30742780680|0|177521910|67.72|0|
2025-09-05 11:22:52|usa_0208|ZTS|58|202506|202506|50|201303|202509|43.58|26.37|0|0|7.72|7.34|18.14|13.64|2.28|1.36|0|0|0.72|1.26|0|0|0|0|0|0|0|0|0|0|1558327273|1435000000|0|73251712200|68012465920|0|468749227|153.2|0|
2025-09-05 11:22:55|usa_0209|ORLY|110|202506|202506|109|199806|202509|24.31|37.55|0|0|2.34|5.32|24.11|198.28|-7.12|-6.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164308045|198613000|0|97240428400|89342937944|0|471569055|105.04|0|
2025-09-05 11:22:59|usa_0210|CB|107|202506|202506|108|199809|202509|15.39|12.35|0|0|1.77|1.98|1.32|1.61|0.27|0.28|0|0|1.79|1.32|0|0|0|0|0|0|0|0|0|0|0|0|0|136269441200|111577184704|0|500802242|279.88|0|
2025-09-05 11:23:04|usa_0211|M|110|202506|202506|106|199812|202506|15.17|6.2|0|0|0.45|0.15|1.76|0.74|1.32|1.27|0|0|3.62|5.83|0|0|0|0|0|0|0|0|0|0|899718182|829000000|0|8346190700|0|0|0||0|
2025-09-05 11:23:08|usa_0212|LB|8|202506|202506|2|202503|202509|251.33|135.4|0|0|13.02|16.75|4.71|5.15|1.36|1.39|0|0|0.59|0.74|0|0|0|0|0|0|0|0|0|0|20044500|20345000|0|2141466900|1362416464|0|35034306|54.16|0|
2025-09-05 11:23:09|usa_0213|UAL|101|202506|202506|75|200612|202509|14.3|10.63|0|0|0.39|0.61|4.79|2.57|4.11|2.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6596676471|15624000000|0|51493789200|34339170285|0|531745694|106.05|0|
2025-09-05 11:23:13|usa_0214|AZO|107|202503|202503|108|199806|202506|17.42|27.34|0|0|1.85|3.7|14.68|136.23|-1|-3.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|210758047|287618000|0|79484186600|0|0|0||0|
2025-09-05 11:23:19|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:23:21|usa_0216|PCAR|110|202506|202506|107|199812|202509|19.74|16.82|0|0|1.13|1.66|2.82|2.72|1.24|0.84|0|0|1.58|1.31|0|0|0|0|0|0|0|0|0|0|3111803636|8463600000|0|59045404900|51572035200|0|240501709|98.21|0|
2025-09-05 11:23:27|usa_0217|PPL|110|202506|202506|107|199812|202509|16.25|27.24|0|0|2.19|3.07|2.01|1.89|1.69|1.25|0|0|4.1|2.9|0|0|0|0|0|0|0|0|0|0|1443309091|318000000|0|44471304800|26984669000|0|242666383|36.5|0|
2025-09-05 11:23:33|usa_0218|LVS|84|202506|202506|80|200509|202509|105.05|27.83|0|0|5.56|3.4|8.42|19|2.51|7.95|0|0|3.57|1.72|0|0|0|0|0|0|0|0|0|0|2980179333|3450000000|0|50491457900|37860570000|0|256665050|55.11|0|
2025-09-05 11:23:36|usa_0219|SYY|112|202506|202506|109|199806|202509|28.16|22.12|0|0|0.59|0.5|10.58|21.56|2.47|7.92|0|0|2.11|2.51|0|0|0|0|0|0|0|0|0|0|836104875|1071000000|0|52907305100|39398211462|0|264232865|82.51|0|
2025-09-05 11:23:41|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:23:43|usa_0221|STI|17|202500|202500|3|202206|202303|22541.67|8791.67|0|0|4945460.99|26541.84|29.26|70.1|0.48|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|790371|1170200|0|12519100|0|0|0||0|
2025-09-05 11:23:45|usa_0222|ROST|110|202506|202506|107|199809|202506|26.24|21.45|0|0|1.46|2.1|7.15|8.26|0.43|0.88|0|0|0.85|1.13|0|0|0|0|0|0|0|0|0|0|1285783127|3864248000|0|45049194400|0|0|0||0|
2025-09-05 11:23:50|usa_0223|AVB|110|202506|202506|22|202003|202509|39.12|23.7|0|0|10.75|9.09|2.24|2.3|0.85|0.74|0|0|4.04|3.58|0|0|0|0|0|0|0|0|0|0|311763818|295372000|0|36196672800|27439801224|0|181669538|192.72|0|
2025-09-05 11:23:54|usa_0224|TROW|110|202506|202506|107|199812|202509|19.87|12.46|0|0|5.32|3.49|4.45|2.32|0.06|0.05|0|0|2.4|4.5|0|0|0|0|0|0|0|0|0|0|1190351145|3058900000|0|23217739100|24523471040|0|168086966|111.52|0|
2025-09-05 11:23:59|usa_0225|PLD|110|202506|202506|107|199812|202509|88.64|90.81|0|0|11.47|12.56|1.86|1.98|0.93|0.67|0|0|4.02|3.5|0|0|0|0|0|0|0|0|0|0|354534227|1066081000|0|143381832400|104506246570|0|369992944|112.61|0|
2025-09-05 11:24:04|usa_0226|BXP|110|202506|202506|28|199812|200512|32.67|134.78|0|0|5.66|3.46|2.8|2.26|2|3.15|0|0|3.83|5.21|0|0|0|0|0|0|0|0|0|0|794076218|527841000|0|30560970400|11923398727|0|126816498|75.29|0|
2025-09-05 11:24:07|usa_0227|WDC|109|202506|202506|93|200206|202509|16.9|17.57|0|0|0.71|2.44|4.11|5.91|0.67|0.96|0|0|2.63|0.22|0|0|0|0|0|0|0|0|0|0|2441660339|2468000000|0|34005980800|31400030000|0|678757367|90.49|0|
2025-09-05 11:24:13|usa_0228|PEG|110|202506|202506|107|199812|202509|17.62|20.64|0|0|2|3.65|2.02|2.45|1.4|1.41|0|0|5.33|3.01|0|0|0|0|0|0|0|0|0|0|514163636|194000000|0|64028792100|40783098367|0|210843145|81.73|0|
2025-09-05 11:24:19|usa_0229|BEN|111|202506|202506|108|199809|202509|19.77|50.47|0|0|3.55|1.54|2.58|1.1|0.29|1.09|0|0|1.64|4.93|0|0|0|0|0|0|0|0|0|0|4561113604|3957000000|0|24884192200|13342944186|0|98451274|25.74|0|
2025-09-05 11:24:24|usa_0230|EIX|110|202506|202506|107|199812|202509|23.05|8.04|0|0|1.23|1.21|1.73|1.4|1.91|2.37|0|0|3.63|5.97|0|0|0|0|0|0|0|0|0|0|1344030173|170000000|0|64214874800|21036272488|0|186856680|54.67|0|
2025-09-05 11:24:30|usa_0231|CCL|110|202503|202503|33|199809|200612|25.75|149.13|0|0|6.62|1.66|2.16|4.01|1|2.86|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1620484373|2146000000|0|70554612700|0|0|0||0|
2025-09-05 11:24:34|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:24:35|usa_0234|CMG|84|202506|202506|79|200512|202509|68.86|36.97|0|0|4.33|4.88|11.59|15.74|0.69|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|623979914|1546492000|0|58760141900|55548409250|0|858697829|41.41|0|
2025-09-05 11:24:38|usa_0235|OMC|110|202506|202506|107|199812|202509|20.05|11.27|0|0|1.42|0.98|5.75|3.39|1.41|1.58|0|0|2.12|4.46|0|0|0|0|0|0|0|0|0|0|1813991509|3300400000|0|20033696600|15195392982|0|263969238|78.54|0|
2025-09-05 11:24:43|usa_0236|ADI|111|202506|202506|107|199809|202506|36.19|64.17|0|0|6.45|11.96|4|3.41|0.32|0.25|0|0|2.07|1.7|0|0|0|0|0|0|0|0|0|0|2244360261|3469287000|0|124158669100|0|0|0||0|
2025-09-05 11:24:48|usa_0237|VNO|110|202506|202506|107|199812|202509|69.97|9.87|0|0|4.49|4.38|1.98|1.56|1.53|1.29|0|0|4.42|1.86|0|0|0|0|0|0|0|0|0|0|1092105836|1363298000|0|16229911500|7660495545|0|68099469|39.89|0|
2025-09-05 11:24:54|usa_0238|FISV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:24:56|usa_0239|TSLA|66|202506|202506|21|202006|202509|316.86|195.68|0|0|11.38|12.83|21.63|14.12|1.29|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9296520937|37341000000|0|1068462216100|1091420720000|0|28048657456|338.53|0|
2025-09-05 11:24:59|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:25:00|usa_0241|MNST|118|202506|202506|115|199612|202509|31.8|39.41|0|0|5.49|8.14|7.43|8.62|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|821789018|2072180000|0|59882189300|61952453100|0|390263531|63.45|0|
2025-09-05 11:25:04|usa_0243|FIS|105|202506|202506|97|200106|202509|95.22|381.72|0|0|2.72|3.57|2.6|2.53|0.78|0.92|0|0|1.74|2.21|0|0|0|0|0|0|0|0|0|0|705526090|581000000|0|48287633600|35893767321|0|252862490|68.71|0|
2025-09-05 11:25:08|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:25:09|usa_0245|FCX|110|202506|202506|107|199812|202509|71.42|34.9|0|0|1.89|2.6|11.44|3.63|1.71|0.51|0|0|2.24|0.65|0|0|0|0|0|0|0|0|0|0|2607075609|4720000000|0|82465112800|66096642821|0|637224490|46.07|0|
2025-09-05 11:25:14|usa_0246|EL|108|202506|202506|86|199903|202009|52.28|133.06|0|0|2.77|2.21|8.95|8.14|0.78|2.45|0|0|1.05|1.6|0|0|0|0|0|0|0|0|0|0|1599780734|2921000000|0|38021926900|31465213074|0|367484096|87.46|0|
2025-09-05 11:25:18|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:25:19|usa_0249|STZ|113|202503|202503|108|199712|202412|45.46|46.57|0|0|2.77|2.97|2.86|4.03|1.37|1.59|0|0|1.32|2.45|0|0|0|0|0|0|0|0|0|0|96290699|73900000|0|39679285800|0|0|0||0|
2025-09-05 11:25:25|usa_0250|BMRN|106|202506|202506|69|200806|202509|191.86|16.84|0|0|18.83|3.67|7.25|1.81|0.69|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582099787|1432125000|0|10076584600|10896096475|0|128582917|56.75|0|
2025-09-05 11:25:30|usa_0251|SWKS|106|202500|202500|106|199812|202506|27.63|29.09|0|0|3.85|2.86|3.28|1.91|0.2|0.2|0|0|1.67|4.09|0|0|0|0|0|0|0|0|0|0|652224190|1506600000|0|10681548000|0|0|0||0|
2025-09-05 11:25:36|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:25:37|usa_0253|MCO|110|202506|202506|107|199812|202509|26.8|42.46|0|0|7.05|12.4|85.24|22.7|1.04|1.84|0|0|4.96|0.73|0|0|0|0|0|0|0|0|0|0|1160707273|2290000000|0|94787253900|89636253936|0|333387014|499.76|0|
2025-09-05 11:25:43|usa_0254|LNG|109|202506|202506|89|200306|202509|61.62|13.83|0|0|186.25|2.93|15.61|7.76|-46.3|3.97|0|0|0.81|0.84|0|0|0|0|0|0|0|0|0|0|1322815584|2017000000|0|81284446700|52488855000|0|421588280|236.97|0|
2025-09-05 11:25:48|usa_0255|APH|116|202506|202506|113|199706|202509|27.36|44.92|0|0|2.94|7.6|8.01|11.95|-0.39|0.7|0|0|0.61|0.59|0|0|0|0|0|0|0|0|0|0|717917233|3226400000|0|142575254000|137566275000|0|870262367|112.75|0|
2025-09-05 11:25:52|usa_0256|ISRG|102|202506|202506|84|200409|202509|61.52|63.39|0|0|12.63|18.08|7|9.13|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1738326892|5326500000|0|157715638800|162908285716|0|980712471|454.52|0|
2025-09-05 11:25:56|usa_0257|IR|38|202506|202506|30|201803|202509|50.15|61.88|0|0|3.61|4.36|3.77|3.12|1.19|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1090357143|1310600000|0|35084538000|31476265920|0|242353175|79.2|0|
2025-09-05 11:25:58|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:25:59|usa_0260|EA|109|202506|202506|107|199812|202509|100.93|42.11|0|0|4.46|5.88|4.97|6.91|0.24|0.32|0|0|0.51|0.45|0|0|0|0|0|0|0|0|0|0|2520598945|1630000000|0|42365332600|42176874240|0|515876537|168.03|0|
2025-09-05 11:26:04|usa_0261|HIG|110|202506|202506|108|199809|202509|22.4|12.21|0|0|0.88|1.44|1.33|2.2|0.35|0.25|0|0|2.12|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|42576828000|38022469440|0|192625239|134.7|0|
2025-09-05 11:26:08|usa_0262|PH|116|202506|202506|113|199706|202509|19.96|27.92|0|0|1.5|4.96|3.12|7.01|0.63|0.69|0|0|1.86|0.91|0|0|0|0|0|0|0|0|0|0|739609241|467000000|0|104921358100|95866031856|0|543976360|756.96|0|
2025-09-05 11:26:13|usa_0263|ED|110|202506|202506|107|199812|202509|16.2|17.75|0|0|1.45|2.13|1.49|1.48|1.06|1.14|0|0|4.42|3.46|0|0|0|0|0|0|0|0|0|0|519841064|1507000000|0|60855736300|35305800000|0|263016145|97.8|0|
2025-09-05 11:26:19|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:26:20|usa_0265|IVZ|100|202506|202506|97|200106|202509|25.85|23.61|0|0|2.56|1.62|3.69|0.9|0.58|0.62|0|0|2.93|3.78|0|0|0|0|0|0|0|0|0|0|1338738596|1491900000|0|21066265000|9793365048|0|103045441|21.96|0|
2025-09-05 11:26:23|usa_0266|XEL|110|202506|202506|107|199812|202509|17.52|20.01|0|0|1.54|2.98|1.73|2.04|1.45|1.59|0|0|4.04|3.09|0|0|0|0|0|0|0|0|0|0|396433409|1709000000|0|74341628700|42708418032|0|263130766|72.24|0|
2025-09-05 11:26:29|usa_0267|DLTR|110|202506|202506|101|199809|202312|26.64|24.91|0|0|1.29|1|4.87|6.13|0.69|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|0|541540112|666300000|0|30989756200|0|0|0||0|
2025-09-05 11:26:33|usa_0268|ROP|109|202500|202500|107|199809|202506|27.85|38.79|0|0|4.58|8.1|3.36|3.02|0.63|0.39|0|0|0.61|0.58|0|0|0|0|0|0|0|0|0|0|385308330|372800000|0|68555405500|0|0|0||0|
2025-09-05 11:26:38|usa_0269|WY|110|202506|202506|107|199812|202509|54.16|67.24|0|0|2.43|2.64|3.5|1.94|0.96|0.55|0|0|3.93|3.25|0|0|0|0|0|0|0|0|0|0|837490909|595000000|0|23030606100|18442884250|0|109008777|25.55|0|
2025-09-05 11:26:44|usa_0270|NTRS|110|202506|202506|107|199812|202509|19.97|15.22|0|0|3.21|1.73|2.81|2.06|1.93|1.3|0|0|2.02|2.32|0|0|0|0|0|0|0|0|0|0|0|0|0|42261341100|24762800017|0|137947704|129.49|0|
2025-09-05 11:26:49|usa_0271|K|110|202506|202506|107|199812|202509|21.86|20.86|0|0|1.6|2.19|9.11|6.72|3.04|1.58|0|0|2.84|2.88|0|0|0|0|0|0|0|0|0|0|364542727|354000000|0|33863748000|27632748016|0|187248180|79.48|0|
2025-09-05 11:26:54|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:26:55|usa_0274|MAR|110|202500|202500|107|199809|202506|32.72|31.09|0|0|1.69|2.96|26.68|88.17|-4.39|-5|0|0|0.97|0.94|0|0|0|0|0|0|0|0|0|0|401500000|523000000|0|90730346700|0|0|0||0|
2025-09-05 11:26:59|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:27:00|usa_0278|MTB|110|202506|202506|28|199812|200512|20.93|67.31|0|0|3.13|2.53|1.63|1.21|1.27|0.51|0|0|3.12|2.74|0|0|0|0|0|0|0|0|0|0|0|0|0|48467655500|31673953808|0|176875261|202.36|0|
2025-09-05 11:27:04|usa_0279|FITB|110|202506|202506|107|199812|202509|19.47|14.37|0|0|3.08|2.32|2.18|1.61|1.51|0.86|0|0|3|3.2|0|0|0|0|0|0|0|0|0|0|0|0|0|50797901900|30888250722|0|169683458|46.26|0|
2025-09-05 11:27:09|usa_0280|KMX|109|202503|202503|103|199909|202506|24.51|16.4|0|0|0.59|0.35|2.85|1.4|1.87|3.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|371745229|847096000|0|27411602100|0|0|0||0|
2025-09-05 11:27:13|usa_0281|KSS|110|202506|202506|106|199812|202506|21.81|9.56|0|0|1.12|0.09|3.19|0.36|0.77|1.75|0|0|5.09|10.16|0|0|0|0|0|0|0|0|0|0|684910400|174000000|0|8385474500|0|0|0||0|
2025-09-05 11:27:18|usa_0282|PAYX|112|202503|202503|109|199803|202506|35.35|30.42|0|0|8.48|9.03|12|12.13|0.26|1.22|0|0|2.2|3.66|0|0|0|0|0|0|0|0|0|0|658125571|1711000000|0|52892553300|0|0|0||0|
2025-09-05 11:27:23|usa_0283|CAG|112|202503|202503|109|199803|202506|16.85|7.94|0|0|0.9|0.8|2.37|1|1.18|0.93|0|0|3.17|7.32|0|0|0|0|0|0|0|0|0|0|281480357|68000000|0|17442926600|0|0|0||0|
2025-09-05 11:27:28|usa_0284|PGR|110|202506|202506|107|199812|202509|73.24|14.03|0|0|1.23|1.78|3.22|4.48|0.34|0.21|0|0|1.1|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|152914464000|145971778585|0|743810533|249.01|0|
2025-09-05 11:27:32|usa_0285|ES|110|202506|202506|106|199903|202509|21.96|27.22|0|0|1.47|1.79|12.79|1.5|1.48|1.9|0|0|4.68|4.63|0|0|0|0|0|0|0|0|0|0|271420955|343693000|0|53127518000|23531268012|0|141894454|63.42|0|
2025-09-05 11:27:36|usa_0288|AA|110|202506|202506|33|201706|202509|33.11|8.17|0|0|0.55|0.61|1.42|1.32|0.58|0.43|0|0|0.96|1.28|0|0|0|0|0|0|0|0|0|0|1074028182|1675000000|0|9175441000|8101440963|0|168551807|31.29|0|
2025-09-05 11:27:40|usa_0289|ROK|111|202506|202506|105|199906|202509|21.7|40.12|0|0|2.36|4.81|7.77|11.1|0.87|1.12|0|0|2.09|1.53|0|0|0|0|0|0|0|0|0|0|849504505|495000000|0|41981824000|38436823984|0|338668748|341.86|0|
2025-09-05 11:27:45|usa_0290|MOS|106|202500|202500|107|199809|202506|63.3|12.35|0|0|1.62|1.01|1.95|0.91|0.89|0.41|0|0|1.56|2.39|0|0|0|0|0|0|0|0|0|0|1082756000|267800000|0|15754853300|0|0|0||0|
2025-09-05 11:27:51|usa_0291|XRX|110|202506|202506|100|199812|202312|23.24|17.63|0|0|0.49|0.08|1.36|0.44|1.81|3.1|0|0|3.86|16.75|0|0|0|0|0|0|0|0|0|0|1439345455|960000000|0|3903218100|488127280|0|16914660|3.88|0|
2025-09-05 11:27:56|usa_0292|PFG|98|202506|202506|95|200112|202509|13.79|16.36|0|0|1.2|1.23|1.41|1.59|0.29|0.35|0|0|2.72|3.71|0|0|0|0|0|0|0|0|0|0|0|0|0|22501370900|18144997410|0|107296683|81.3|0|
2025-09-05 11:27:59|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:28:00|usa_0294|SBAC|110|202506|202506|36|201609|202509|251.69|23.98|0|0|8.29|7.74|27.81|89.69|4.52|-2.53|0|0|1.09|2.21|0|0|0|0|0|0|0|0|0|0|202628432|297583000|0|33236278400|20978237790|0|193170763|195.17|0|
2025-09-05 11:28:03|usa_0295|WHR|110|202506|202506|106|199812|202506|29.81|686.93|0|0|0.43|0.33|2.5|2.22|1.37|3.59|0|0|2.82|6.68|0|0|0|0|0|0|0|0|0|0|885254545|1068000000|0|12661961600|5117797503|0|168902131|92.03|0|
2025-09-05 11:28:08|usa_0296|NUE|110|202506|202506|107|199812|202509|21.25|26.16|0|0|0.9|1.1|2.07|1.63|0.39|0.34|0|0|1.8|1.51|0|0|0|0|0|0|0|0|0|0|1835774303|2483000000|0|38769860900|33268860876|0|219465336|144.94|0|
2025-09-05 11:28:13|usa_0297|LNC|110|202506|202506|107|199812|202509|14.67|7.54|0|0|1.01|0.41|1.06|0.96|0.44|0.6|0|0|3.31|4.16|0|0|0|0|0|0|0|0|0|0|0|0|0|14946664900|8193254298|0|87141423|43.22|0|
2025-09-05 11:28:18|usa_0298|HST|110|202500|202500|107|199809|202506|51.19|17.52|0|0|2.27|1.94|1.95|1.71|1.33|0.85|0|0|4.32|5.73|0|0|0|0|0|0|0|0|0|0|731718182|428000000|0|16347000000|0|0|0||0|
2025-09-05 11:28:24|usa_0299|CHTR|104|202506|202506|37|201606|202509|30.58|7.1|0|0|1.63|0.67|36.15|2.19|80.53|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|593355538|649000000|0|133933730400|35446730410|0|654360088|259.51|0|
2025-09-05 11:28:27|usa_0301|FE|110|202506|202506|107|199812|202509|27.1|19.23|0|0|1.29|1.79|1.82|1.95|1.93|2.01|0|0|4.48|4|0|0|0|0|0|0|0|0|0|0|381539400|614000000|0|51623747500|25099747533|0|168045978|43.47|0|
2025-09-05 11:28:31|usa_0302|HSY|110|202506|202506|107|199812|202509|28.53|24.61|0|0|2.82|3.33|14.31|8.32|2.1|1.33|0|0|2.16|2.96|0|0|0|0|0|0|0|0|0|0|355808455|912345000|0|42653302300|37551897380|0|275535522|185.3|0|
2025-09-05 11:28:36|usa_0303|SWK|110|202506|202506|107|199812|202509|22.2|30.14|0|0|1.21|0.75|2.65|1.28|0.7|0.74|0|0|2.72|4.4|0|0|0|0|0|0|0|0|0|0|434324545|315300000|0|17931069000|11566284064|0|160716643|74.74|0|
2025-09-05 11:28:41|usa_0305|TRI|110|202506|202506|101|200006|202509|37.27|58.46|0|0|4.59|12.83|2.88|8.71|0.44|0.17|0|0|2.57|1.3|0|0|0|0|0|0|0|0|0|0|1044021800|486625100|0|81615458800|80568188739|0|365550815|178.77|0|
2025-09-05 11:28:45|usa_0307|EW|102|202506|202506|93|200206|202509|44.06|11.65|0|0|6.2|8.42|6.38|4.51|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|841336275|4063400000|0|44232016000|47596384000|0|364954448|80.96|0|
2025-09-05 11:28:49|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:28:50|usa_0310|DVA|110|202506|202506|106|199903|202509|22.13|13.33|0|0|1.13|0.85|6.66|99.22|5.07|-34.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|658164009|827973000|0|23602597000|10060856520|0|112106331|135.56|0|
2025-09-05 11:28:53|usa_0311|UA|83|202506|202506|38|201603|202509|99.43|23.18|0|0|1.25|0.43|3.54|1.17|0.42|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|393195675|925158000|0|2937549500|2186315430|0|31382255|5.1|0|
2025-09-05 11:28:56|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:28:57|usa_0314|DTE|110|202506|202506|107|199812|202509|14.29|19.63|0|0|1.1|2.03|1.45|2.42|1.47|2.05|0|0|4.4|3.14|0|0|0|0|0|0|0|0|0|0|359181818|84000000|0|52230051800|28317051798|0|163421203|136.41|0|
2025-09-05 11:29:03|usa_0315|BF.B|113|202506|202506|109|199803|202506|25.24|94.77|0|0|4.91|3.38|7.75|3.57|0.71|0.68|0|0|4.64|3.17|0|0|0|0|0|0|0|0|0|0|335760177|490000000|0|15776539000|0|0|0||0|
2025-09-05 11:29:07|usa_0316|CLX|112|202506|202506|109|199806|202509|33.3|19.12|0|0|2.5|2.18|143.18|47.49|10.77|9.04|0|0|2.65|3.93|0|0|0|0|0|0|0|0|0|0|280537089|167000000|0|18138420500|15291390609|0|242245873|124.63|0|
2025-09-05 11:29:12|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:29:13|usa_0318|ADSK|111|202506|202506|107|199809|202506|68.98|65.2|0|0|6.55|10.26|40.25|24.48|0.54|1.01|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1159551369|2236000000|0|65643681900|0|0|0||0|
2025-09-05 11:29:18|usa_0319|GPC|110|202506|202506|107|199812|202509|23.77|24.31|0|0|0.79|0.83|3.49|4.18|0.51|1.37|0|0|3.23|2.87|0|0|0|0|0|0|0|0|0|0|324001055|457993000|0|25626559400|19646773250|0|164366980|141.25|0|
2025-09-05 11:29:23|usa_0320|A|105|202506|202506|102|199912|202506|30.81|28.69|0|0|3.09|5.04|3.79|5.19|0.48|0.54|0|0|0.8|0.87|0|0|0|0|0|0|0|0|0|0|2060923077|1535000000|0|35014477500|0|0|0||0|
2025-09-05 11:29:26|usa_0321|BWA|110|202506|202506|107|199812|202509|18.25|46.65|0|0|0.79|0.69|1.8|1.6|0.55|0.69|0|0|1.34|1.14|0|0|0|0|0|0|0|0|0|0|563319091|2041000000|0|11670828700|9488828665|0|103016663|43.85|0|
2025-09-05 11:29:31|usa_0322|ESS|110|202506|202506|107|199812|202509|111.57|21.26|0|0|9.37|9.25|5.7|3.02|2.47|1.21|0|0|4.13|3.8|0|0|0|0|0|0|0|0|0|0|90017100|67884000|0|23983281000|17034831550|0|151305091|264.5|0|
2025-09-05 11:29:35|usa_0323|HBI|74|202506|202506|72|200709|202509|38.37|26.5|0|0|0.94|0.63|8.75|13.52|8.38|15.54|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|267323573|220343000|0|4615323300|2249448048|0|73977406|6.36|0|
2025-09-05 11:29:38|usa_0324|NI|110|202506|202506|107|199812|202509|16.56|21.19|0|0|1.02|3.04|1.09|2.11|1.6|1.77|0|0|4.03|2.77|0|0|0|0|0|0|0|0|0|0|199911636|365600000|0|36258954700|18751342652|0|162038976|39.83|0|
2025-09-05 11:29:42|usa_0325|ETR|110|202506|202506|107|199812|202509|8.72|16|0|0|1.45|3.16|0.87|2.43|1.5|1.85|0|0|4.14|2.72|0|0|0|0|0|0|0|0|0|0|1037457927|1175631000|0|68909516400|39364354438|0|233539874|88.18|0|
2025-09-05 11:29:47|usa_0326|GWW|110|202506|202506|107|199812|202509|21.33|26.09|0|0|1.48|2.85|6.02|13.38|0.52|0.74|0|0|1.51|0.84|0|0|0|0|0|0|0|0|0|0|379494536|597000000|0|51713936600|49252608891|0|339349516|1028.03|0|
2025-09-05 11:29:52|usa_0327|RCL|102|202506|202506|99|200012|202509|27.16|26.99|0|0|5.47|5.72|2.28|10.67|1.7|2.15|0|0|1.98|0.68|0|0|0|0|0|0|0|0|0|0|707017971|735000000|0|116995269700|97800613386|0|756034149|360.06|0|
2025-09-05 11:29:55|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:29:56|usa_0329|HOG|110|202506|202506|107|199812|202509|20.37|28.75|0|0|2.17|0.85|4.47|1.11|1.91|2.08|0|0|1.61|2.34|0|0|0|0|0|0|0|0|0|0|1215408818|1737446000|0|8834277000|3769565666|0|71297550|30.19|0|
2025-09-05 11:30:02|usa_0330|CF|89|202506|202506|78|200603|202509|19.54|10.99|0|0|2|2.23|2.82|2.75|0.75|0.67|0|0|1.79|2.38|0|0|0|0|0|0|0|0|0|0|1333917561|1686000000|0|18132887100|13634339970|0|226973872|84.18|0|
2025-09-05 11:30:05|usa_0331|BBBY|94|202506|202506|52|200912|202212|55.27|96.8|0|0|0.66|0.4|9.53|3.84|-0.28|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157324000|147531000|0|381049600|502867800|0|24459671|8.76|0|
2025-09-05 11:30:10|usa_0332|EQIX|102|202506|202506|88|200309|202509|374.64|75.21|0|0|6.16|8.34|4.24|5.34|1.31|1.55|0|0|1.82|2.39|0|0|0|0|0|0|0|0|0|0|1073486145|4537000000|0|92489701500|75153469450|0|339272549|767.93|0|
2025-09-05 11:30:15|usa_0333|L|110|202506|202506|107|199812|202509|44.74|15.51|0|0|1.03|1.16|0.94|1.16|0.59|0.51|0|0|0.79|0.26|0|0|0|0|0|0|0|0|0|0|0|0|0|30052296800|20234753913|0|70933647|97.53|0|
2025-09-05 11:30:20|usa_0334|INCY|110|202506|202506|107|199812|202509|535.57|19.42|0|0|21.88|3.68|29.67|4|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|913594718|2421738000|0|14305060000|16585894752|0|160415414|85.44|0|
2025-09-05 11:30:24|usa_0335|RF|110|202506|202506|107|199812|202509|16.33|12.73|0|0|2.16|2.63|1.13|1.41|1.05|0.28|0|0|3.45|3.71|0|0|0|0|0|0|0|0|0|0|0|0|0|31101557800|24445213344|0|455092115|27.36|0|
2025-09-05 11:30:30|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:30:31|usa_0339|AME|110|202506|202506|107|199812|202509|22.26|30.25|0|0|2.99|6.24|3.78|4.18|0.74|0.21|0|0|0.67|0.63|0|0|0|0|0|0|0|0|0|0|277116809|619712000|0|44968315000|43389327980|0|248936348|187.87|0|
2025-09-05 11:30:37|usa_0340|EQT|110|202506|202506|103|199912|202509|58.97|28|0|0|2.36|4.21|1.74|1.51|0.76|0.39|0|0|2.13|1.22|0|0|0|0|0|0|0|0|0|0|420920615|555492000|0|43760287600|31018461600|0|378817326|51.8|0|
2025-09-05 11:30:42|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:30:43|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-05 11:30:44|usa_0344|TXT|110|202506|202506|107|199812|202509|44.23|18.4|0|0|0.87|1.07|2.38|1.95|1.45|0.55|0|0|1.5|0.1|0|0|0|0|0|0|0|0|0|0|994554545|1434000000|0|17146437000|14489427480|0|127726279|81.33|0|
2025-09-05 11:30:48|usa_0345|AKAM|103|202506|202506|85|200406|202509|57.37|27.37|0|0|7.52|2.85|6.95|2.48|0.24|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671393822|966624000|0|15372417700|11053600281|0|162203677|77.19|0|
2025-09-05 11:30:51|usa_0346|MAC|110|202506|202506|104|199812|202412|57.18|55.44|0|0|5.82|4.81|2.3|1.81|2.27|2.49|0|0|6.16|3.68|0|0|0|0|0|0|0|0|0|0|168696736|225473000|0|10968329100|4684185200|0|32115711|18.5|0|
2025-09-05 11:30:55|usa_0347|NVDA|106|202506|202506|103|199909|202506|46.57|56.62|0|0|9.28|29.23|11.75|50.97|0.25|0.11|0|0|0.57|0.02|0|0|0|0|0|0|0|0|0|0|7100909075|56791000000|0|4136133535800|0|0|0||0|
2025-09-05 11:30:59|usa_0348|LH|110|202506|202506|107|199812|202509|17.17|30.38|0|0|1.46|1.72|2.63|2.7|0.79|0.77|0|0|1.05|1.05|0|0|0|0|0|0|0|0|0|0|378500926|647300000|0|28787013000|22816567000|0|162813362|275.23|0|
2025-09-05 11:31:03|usa_0349|KEY|110|202506|202506|104|199812|202412|31.49|1711|0|0|1.94|2.13|1.34|1.24|2.09|0.76|0|0|3.75|4.28|0|0|0|0|0|0|0|0|0|0|0|0|0|38376173000|21336840868|0|558267100|19.18|0|
2025-09-05 11:31:08|usa_0350|MSI|110|202506|202506|105|199906|202509|36.13|38.54|0|0|2.42|7.34|23.57|40.52|-2.26|4.23|0|0|1.3|0.89|0|0|0|0|0|0|0|0|0|0|4607845455|3206000000|0|84881958600|79738092000|0|497229575|478.62|0|
2025-09-05 11:31:13|usa_0351|BG|96|202506|202506|96|200109|202509|40.29|8.1|0|0|0.22|0.22|1.45|1.49|0.85|1.12|0|0|1.93|3.4|0|0|0|0|0|0|0|0|0|0|2084895833|7159000000|0|22358030100|10906695324|0|168358645|81.13|0|
2025-09-05 11:31:16|usa_0353|VRSK|66|202506|202506|63|200912|202509|38.99|41.61|0|0|8.73|12.78|64.44|121.05|2.37|11|0|0|0.57|0.62|0|0|0|0|0|0|0|0|0|0|249136508|629900000|0|40528835800|37726201040|0|309229592|270.05|0|
2025-09-07 16:22:52|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.23|36.37|0|0|3.54|8.86|10.92|54.03|0.78|1.54|0|0|1.23|0.43|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3603419079100|3561007696180|0|13476953730|239.69|0|
2025-09-07 16:22:56|usa_0001|XOM|126|202506|202506|110|199803|202509|18.59|15.52|0|0|1.33|1.46|2.98|1.77|0.19|0.15|0|0|3.08|3.63|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|496321469800|465674469810|0|1662531385|109.23|0|
2025-09-07 16:23:01|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|36.29|0|0|9.29|13.12|8.66|10.71|0.48|0.33|0|0|1.59|0.67|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3697036368000|3679830000000|0|10969007990|495|0|
2025-09-07 16:23:05|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.08|0|0|4.13|4.77|5.41|5.48|0.29|0.65|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|461600909900|429441576970|0|1474110561|178.43|0|
2025-09-07 16:23:09|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.13|0|0|2.19|2.91|1.62|1.61|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|863387163000|1078171163019|0|2366958565|499.77|0|
2025-09-07 16:23:13|usa_0005|WFC|110|202506|202506|107|199812|202509|17.21|13.52|0|0|2.35|2.14|1.94|1.54|1.99|2.03|0|0|2.67|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|639856717200|254280273072|0|1074074627|78.96|0|
2025-09-07 16:23:18|usa_0006|GE|126|202506|202506|123|199412|202509|45.47|38.94|0|0|1.51|7.26|2.81|15.47|3.33|1.05|0|0|2.44|0.46|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|304454493700|296106493662|0|1180271358|279.23|0|
2025-09-07 16:23:22|usa_0007|JPM|110|202506|202506|107|199812|202509|15.15|15.1|0|0|2.07|2.99|1.52|2.4|3.25|3.13|0|0|2.67|1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|1946951553100|809472553082|0|2168785274|294.38|0|
2025-09-07 16:23:27|usa_0008|PG|112|202506|202506|109|199806|202509|25.99|24.58|0|0|3.33|4.66|5.98|7.32|0.71|0.68|0|0|2.34|2.58|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|401783287400|374750838000|0|1124994905|160.02|0|
2025-09-07 16:23:31|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|13.23|0|0|4.2|2.22|4.81|1.59|0.5|0.7|0|0|3.14|6.87|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|190321496400|141451896128|0|1050686705|24.88|0|
2025-09-07 16:23:35|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|19.78|0|0|1.21|1.45|1.99|2.11|0.24|0.2|0|0|3.65|4.4|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|335602610000|263345949984|0|1267096668|153.66|0|
2025-09-07 16:23:39|usa_0011|VZ|110|202506|202506|107|199812|202509|24.87|10.35|0|0|1.44|1.37|4.38|1.82|2.35|1.65|0|0|4.62|6.11|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|354529494600|187120494624|0|715348316|44.38|0|
2025-09-07 16:23:42|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.23|36.37|0|0|3.54|8.86|10.92|54.03|0.78|1.54|0|0|1.23|0.43|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3603419079100|3561007696180|0|13476953730|239.69|0|
2025-09-07 16:23:43|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|18.48|0|0|2.46|2.27|2.55|1.94|0.49|0.39|0|0|0.97|0.85|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|253501374400|211884270000|0|917933748|117.91|0|
2025-09-07 16:23:46|usa_0001|XOM|126|202506|202506|110|199803|202509|18.59|15.52|0|0|1.33|1.46|2.98|1.77|0.19|0.15|0|0|3.08|3.63|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|496321469800|465674469810|0|1662531385|109.23|0|
2025-09-07 16:23:47|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.81|0|0|1.34|1.72|1.87|2.01|0.91|1.43|0|0|4.69|3.75|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|369186906900|211904811063|0|885856942|29.59|0|
2025-09-07 16:23:50|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|36.29|0|0|9.29|13.12|8.66|10.71|0.48|0.33|0|0|1.59|0.67|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3697036368000|3679830000000|0|10969007990|495|0|
2025-09-07 16:23:52|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|13.05|0|0|3.71|3.38|5.64|4.32|0.56|0.72|0|0|3.03|3.78|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|238391214900|212041014813|0|1028874807|84.71|0|
2025-09-07 16:23:54|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.08|0|0|4.13|4.77|5.41|5.48|0.29|0.65|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|461600909900|429441576970|0|1474110561|178.43|0|
2025-09-07 16:23:57|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|14.55|0|0|1.99|1.95|1.32|1.34|2.77|2.57|0|0|2.84|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|1161799767100|370123538715|0|1721812861|49.77|0|
2025-09-07 16:23:58|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.13|0|0|2.19|2.91|1.62|1.61|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|863387163000|1078171163019|0|2366958565|499.77|0|
2025-09-07 16:24:02|usa_0005|WFC|110|202506|202506|107|199812|202509|17.21|13.52|0|0|2.35|2.14|1.94|1.54|1.99|2.03|0|0|2.67|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|639856717200|254280273072|0|1074074627|78.96|0|
2025-09-07 16:24:01|usa_0016|KO|118|202506|202506|115|199612|202509|41.33|24.1|0|0|5.51|6.23|10.12|10.23|1.13|1.73|0|0|2.3|2.93|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|329223229700|292517964932|0|997919901|67.96|0|
2025-09-07 16:24:07|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259097|41.15|0|
2025-09-07 16:24:06|usa_0006|GE|126|202506|202506|123|199412|202509|45.47|38.94|0|0|1.51|7.26|2.81|15.47|3.33|1.05|0|0|2.44|0.46|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|304454493700|296106493662|0|1180271358|279.23|0|
2025-09-07 16:24:08|usa_0018|C|125|202506|202506|123|199412|202509|14.38|14.09|0|0|1.69|1.08|1.49|0.89|3.64|3.4|0|0|2.79|2.39|0|0|0|0|0|0|0|0|0|0|0|0|0|917331659700|175621659660|0|1325409859|95.4|0|
2025-09-07 16:24:10|usa_0007|JPM|110|202506|202506|107|199812|202509|15.15|15.1|0|0|2.07|2.99|1.52|2.4|3.25|3.13|0|0|2.67|1.8|0|0|0|0|0|0|0|0|0|0|0|0|0|1946951553100|809472553082|0|2168785274|294.38|0|
2025-09-07 16:24:12|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-07 16:24:14|usa_0008|PG|112|202506|202506|109|199806|202509|25.99|24.58|0|0|3.33|4.66|5.98|7.32|0.71|0.68|0|0|2.34|2.58|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|401783287400|374750838000|0|1124994905|160.02|0|
2025-09-07 16:24:17|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2|3.7|1.1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|144611730000|107192730000|0|2980629993|24.49|0|
2025-09-07 16:24:19|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|13.23|0|0|4.2|2.22|4.81|1.59|0.5|0.7|0|0|3.14|6.87|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|190321496400|141451896128|0|1050686705|24.88|0|
2025-09-07 16:24:21|usa_0021|GILD|110|202506|202506|92|200209|202509|51.53|22.92|0|0|10.98|5.02|8.56|7.26|0.82|1.27|0|0|3.28|2.71|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|161093833800|142892100000|0|706231909|115.05|0|
2025-09-07 16:24:22|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|19.78|0|0|1.21|1.45|1.99|2.11|0.24|0.2|0|0|3.65|4.4|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|335602610000|263345949984|0|1267096668|153.66|0|
2025-09-07 16:24:25|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.03|11.38|0|0|2.3|1.04|2.37|1.29|1|1.05|0|0|1.68|3.77|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|217623722400|125397501455|0|785347857|33.91|0|
2025-09-07 16:24:26|usa_0011|VZ|110|202506|202506|107|199812|202509|24.87|10.35|0|0|1.44|1.37|4.38|1.82|2.35|1.65|0|0|4.62|6.11|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|354529494600|187120494624|0|715348316|44.38|0|
2025-09-07 16:24:30|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.95|25.03|0|0|8.09|7.8|6.88|7.83|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2788610000000|2844440000000|0|8380248387|235|0|
2025-09-07 16:24:31|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|18.48|0|0|2.46|2.27|2.55|1.94|0.49|0.39|0|0|0.97|0.85|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|253501374400|211884270000|0|917933748|117.91|0|
2025-09-07 16:24:33|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.37|25.04|0|0|6.31|7.8|5.21|7.84|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2790665980000|2846497680000|0|5446005159|235.17|0|
2025-09-07 16:24:35|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.81|0|0|1.34|1.72|1.87|2.01|0.91|1.43|0|0|4.69|3.75|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|369186906900|211904811063|0|885856942|29.59|0|
2025-09-07 16:24:36|usa_0025|IBM|126|202506|202506|123|199412|202509|19.8|40.35|0|0|1.78|3.65|6.83|8.42|1.83|2.46|0|0|2.51|2.7|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|283778466800|231510466776|0|1222257815|248.53|0|
2025-09-07 16:24:40|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|13.05|0|0|3.71|3.38|5.64|4.32|0.56|0.72|0|0|3.03|3.78|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|238391214900|212041014813|0|1028874807|84.71|0|
2025-09-07 16:24:41|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-07 16:24:44|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|14.55|0|0|1.99|1.95|1.32|1.34|2.77|2.57|0|0|2.84|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|1161799767100|370123538715|0|1721812861|49.77|0|
2025-09-07 16:24:47|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.04|35.42|0|0|4.45|3.74|103.53|7.42|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2532804028200|2476637800000|0|9819716662|232.33|0|
2025-09-07 16:24:48|usa_0016|KO|118|202506|202506|115|199612|202509|41.33|24.1|0|0|5.51|6.23|10.12|10.23|1.13|1.73|0|0|2.3|2.93|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|329223229700|292517964932|0|997919901|67.96|0|
2025-09-07 16:24:50|usa_0028|ORCL|127|202503|202503|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.13|5.33|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20111442551|11203000000|0|758511285000|0|0|0||0|
2025-09-07 16:24:53|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|259097|41.15|0|
2025-09-07 16:24:54|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-07 16:24:55|usa_0018|C|125|202506|202506|123|199412|202509|14.38|14.09|0|0|1.69|1.08|1.49|0.89|3.64|3.4|0|0|2.79|2.39|0|0|0|0|0|0|0|0|0|0|0|0|0|917331659700|175621659660|0|1325409859|95.4|0|
2025-09-07 16:24:59|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.52|0|0|13.63|17.48|8.34|17.63|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|669264078900|667396506944|0|2067256814|343.22|0|
2025-09-07 16:24:59|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-07 16:25:02|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7346209091|9431000000|0|828235609200|0|0|0||0|
2025-09-07 16:25:03|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2|3.7|1.1|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|144611730000|107192730000|0|2980629993|24.49|0|
2025-09-07 16:25:07|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.71|0|0|4.67|6.46|128.26|1328.91|1.59|-4.3|0|0|4.7|3.34|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|300707001400|251464998195|0|918927348|161.55|0|
2025-09-07 16:25:08|usa_0021|GILD|110|202506|202506|92|200209|202509|51.53|22.92|0|0|10.98|5.02|8.56|7.26|0.82|1.27|0|0|3.28|2.71|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|161093833800|142892100000|0|706231909|115.05|0|
2025-09-07 16:25:10|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.99|23.19|0|0|7.26|4.42|10.77|20.56|2.5|7.57|0|0|2.41|3.31|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|200876969300|152683412000|0|579347577|283.64|0|
2025-09-07 16:25:12|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.03|11.38|0|0|2.3|1.04|2.37|1.29|1|1.05|0|0|1.68|3.77|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|217623722400|125397501455|0|785347857|33.91|0|
2025-09-07 16:25:15|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.61|0|0|0.56|0.24|2.39|1.21|0.6|1.07|0|0|1.52|3.61|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|162257121800|93479260000|0|572817072|73.78|0|
2025-09-07 16:25:17|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.95|25.03|0|0|8.09|7.8|6.88|7.83|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2788610000000|2844440000000|0|8380248387|235|0|
2025-09-07 16:25:20|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.37|25.04|0|0|6.31|7.8|5.21|7.84|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2790665980000|2846497680000|0|5446005159|235.17|0|
2025-09-07 16:25:19|usa_0035|UNH|126|202506|202506|123|199412|202509|20.13|13.67|0|0|1.03|0.69|3.88|3.02|0.5|0.84|0|0|0.9|2.7|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|374893396700|285427950000|0|6163007773|315.39|0|
2025-09-07 16:25:24|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.83|15.41|0|0|7.46|4.12|8.12|6.34|0.83|0.54|0|0|2.01|2.18|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|174921360000|173266560000|0|1306631149|159.84|0|
2025-09-07 16:25:23|usa_0025|IBM|126|202506|202506|123|199412|202509|19.8|40.35|0|0|1.78|3.65|6.83|8.42|1.83|2.46|0|0|2.51|2.7|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|283778466800|231510466776|0|1222257815|248.53|0|
2025-09-07 16:25:28|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|12.27|0|0|2.87|1.41|4|2.63|0.6|0.67|0|0|2|3.15|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|64631529900|48401732016|0|465516019|35.82|0|
2025-09-07 16:25:28|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-07 16:25:34|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.04|35.42|0|0|4.45|3.74|103.53|7.42|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2532804028200|2476637800000|0|9819716662|232.33|0|
2025-09-07 16:25:33|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.17|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|203982369500|173498619991|0|1544407987|229.61|0|
2025-09-07 16:25:38|usa_0028|ORCL|127|202503|202503|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.13|5.33|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20111442551|11203000000|0|758511285000|0|0|0||0|
2025-09-07 16:25:38|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6419698690|8121000000|0|138786510300|0|0|0||0|
2025-09-07 16:25:42|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-07 16:25:46|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.52|0|0|13.63|17.48|8.34|17.63|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|669264078900|667396506944|0|2067256814|343.22|0|
2025-09-07 16:25:43|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.6|0|0|2.39|3.45|6.2|19.28|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92290392400|82717392410|0|484375456|155.3|0|
2025-09-07 16:25:49|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:25:50|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.79|0|0|3.92|4.85|0.98|1.09|0.16|0.14|0|0|2.06|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|6433044000|5723209450|0|11100836|38.57|0|
2025-09-07 16:25:49|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7346209091|9431000000|0|828235609200|0|0|0||0|
2025-09-07 16:25:54|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.71|0|0|4.67|6.46|128.26|1328.91|1.59|-4.3|0|0|4.7|3.34|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|300707001400|251464998195|0|918927348|161.55|0|
2025-09-07 16:25:52|usa_0043|BMY|118|202506|202506|115|199612|202509|30.2|19.01|0|0|3.87|2.01|6.48|5.5|0.74|2.92|0|0|3.48|5.22|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|133316443600|95929900000|0|552510638|47.14|0|
2025-09-07 16:25:57|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.99|23.19|0|0|7.26|4.42|10.77|20.56|2.5|7.57|0|0|2.41|3.31|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|200876969300|152683412000|0|579347577|283.64|0|
2025-09-07 16:25:57|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.87|0|0|2.66|5.56|9.47|27.6|0.58|-7.59|0|0|5.32|6.13|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|135270746100|111866962955|0|529963232|66.55|0|
2025-09-07 16:26:03|usa_0045|BIIB|110|202506|202506|107|199812|202509|53.29|13.45|0|0|11.7|2.14|3.73|1.17|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24460075800|20622222000|0|218727248|140.67|0|
2025-09-07 16:26:02|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.61|0|0|0.56|0.24|2.39|1.21|0.6|1.07|0|0|1.52|3.61|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|162257121800|93479260000|0|572817072|73.78|0|
2025-09-07 16:26:07|usa_0046|UNP|110|202506|202506|104|199909|202509|20.58|19.14|0|0|3.32|5.44|4.03|8.04|1.02|2.09|0|0|2.06|2.45|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|163510598300|130645900914|0|1116327991|220.31|0|
2025-09-07 16:26:07|usa_0035|UNH|126|202506|202506|123|199412|202509|20.13|13.67|0|0|1.03|0.69|3.88|3.02|0.5|0.84|0|0|0.9|2.7|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|374893396700|285427950000|0|6163007773|315.39|0|
2025-09-07 16:26:11|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.57|101.22|0|0|4.55|6.45|32.48|226.78|-2.55|-385.14|0|0|3.74|3.04|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|439558632200|375478971416|0|1009017445|212.56|0|
2025-09-07 16:26:12|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.83|15.41|0|0|7.46|4.12|8.12|6.34|0.83|0.54|0|0|2.01|2.18|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|174921360000|173266560000|0|1306631149|159.84|0|
2025-09-07 16:26:14|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.94|0|0|4.56|8.67|7.31|153.06|-1.99|-20.24|0|0|1.85|2.25|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|278333951300|224342951272|0|1050156891|314.38|0|
2025-09-07 16:26:19|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:26:16|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|12.27|0|0|2.87|1.41|4|2.63|0.6|0.67|0|0|2|3.15|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|64631529900|48401732016|0|465516019|35.82|0|
2025-09-07 16:26:20|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.91|17.71|28.77|67.25|0.94|2.42|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537223773800|529197576180|0|1474195549|584.22|0|
2025-09-07 16:26:23|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:26:21|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.17|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|203982369500|173498619991|0|1544407987|229.61|0|
2025-09-07 16:26:24|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-07 16:26:26|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6419698690|8121000000|0|138786510300|0|0|0||0|
2025-09-07 16:26:30|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.6|0|0|2.39|3.45|6.2|19.28|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92290392400|82717392410|0|484375456|155.3|0|
2025-09-07 16:26:29|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.48|0|0|1.21|1.98|1.63|1.77|0.51|0.36|0|0|3.05|3.36|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|134278186800|116089186785|0|618847619|92.95|0|
2025-09-07 16:26:34|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:26:36|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.79|0|0|3.92|4.85|0.98|1.09|0.16|0.14|0|0|2.06|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|6433044000|5723209450|0|11100836|38.57|0|
2025-09-07 16:26:35|usa_0054|HON|110|202506|202506|107|199812|202509|33.65|24.37|0|0|2.13|3.48|5|8.45|0.82|2.34|0|0|2.16|2.11|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|163556596600|136026596550|0|729797904|214.25|0|
2025-09-07 16:26:38|usa_0043|BMY|118|202506|202506|115|199612|202509|30.2|19.01|0|0|3.87|2.01|6.48|5.5|0.74|2.92|0|0|3.48|5.22|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|133316443600|95929900000|0|552510638|47.14|0|
2025-09-07 16:26:40|usa_0055|AIG|129|202506|202506|126|199403|202509|22.47|15|0|0|1.46|1.75|2.25|1.06|0.9|0.22|0|0|2.99|2.08|0|0|0|0|0|0|0|0|0|0|0|0|0|53168648900|44338787625|0|318763216|79.21|0|
2025-09-07 16:26:43|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.87|0|0|2.66|5.56|9.47|27.6|0.58|-7.59|0|0|5.32|6.13|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|135270746100|111866962955|0|529963232|66.55|0|
2025-09-07 16:26:45|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-07 16:26:46|usa_0045|BIIB|110|202506|202506|107|199812|202509|53.29|13.45|0|0|11.7|2.14|3.73|1.17|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24460075800|20622222000|0|218727248|140.67|0|
2025-09-07 16:26:50|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.67|0|0|3.18|1.81|2.53|1.39|1.91|1.29|0|0|3.18|4.1|0|0|0|0|0|0|0|0|0|0|0|0|0|162260047600|76040931040|0|399945082|48.8|0|
2025-09-07 16:26:51|usa_0046|UNP|110|202506|202506|104|199909|202509|20.58|19.14|0|0|3.32|5.44|4.03|8.04|1.02|2.09|0|0|2.06|2.45|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|163510598300|130645900914|0|1116327991|220.31|0|
2025-09-07 16:26:55|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.57|101.22|0|0|4.55|6.45|32.48|226.78|-2.55|-385.14|0|0|3.74|3.04|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|439558632200|375478971416|0|1009017445|212.56|0|
2025-09-07 16:26:55|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.41|0|0|7.49|4.24|5.95|8.92|0.78|1.51|0|0|1.54|1.23|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|45240620000|42530940000|0|625713731|92.66|0|
2025-09-07 16:26:58|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.94|0|0|4.56|8.67|7.31|153.06|-1.99|-20.24|0|0|1.85|2.25|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|278333951300|224342951272|0|1050156891|314.38|0|
2025-09-07 16:26:59|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.59|36.82|0|0|3.31|2.65|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|120495881000|97091195000|0|902514482|85.43|0|
2025-09-07 16:27:03|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:27:03|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|22.89|0|0|2.2|2.99|4.13|7.03|3.06|1.85|0|0|1.6|0.93|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|228768691300|227049120000|0|789959411|326.22|0|
2025-09-07 16:27:04|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.91|17.71|28.77|67.25|0.94|2.42|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537223773800|529197576180|0|1474195549|584.22|0|
2025-09-07 16:27:07|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:27:07|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:27:08|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-07 16:27:08|usa_0062|LLY|110|202506|202506|107|199812|202509|38.22|47.53|0|0|6.15|12.47|15.49|35.68|1.12|2.18|0|0|2.61|0.8|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|688346349500|652185925930|0|4244563620|727.21|0|
2025-09-07 16:27:13|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.66|0|0|2.72|5.39|3.57|4.58|0.53|0.27|0|0|2.08|1.75|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|237795619500|231376619460|0|718559347|132.94|0|
2025-09-07 16:27:12|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.48|0|0|1.21|1.98|1.63|1.77|0.51|0.36|0|0|3.05|3.36|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|134278186800|116089186785|0|618847619|92.95|0|
2025-09-07 16:27:17|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-07 16:27:18|usa_0054|HON|110|202506|202506|107|199812|202509|33.65|24.37|0|0|2.13|3.48|5|8.45|0.82|2.34|0|0|2.16|2.11|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|163556596600|136026596550|0|729797904|214.25|0|
2025-09-07 16:27:22|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.69|0|0|1.68|0.8|20.19|4.58|3.53|1.84|0|0|2.72|7.7|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|94727318800|72105416000|0|806848221|85.04|0|
2025-09-07 16:27:23|usa_0055|AIG|129|202506|202506|126|199403|202509|22.47|15|0|0|1.46|1.75|2.25|1.06|0.9|0.22|0|0|2.99|2.08|0|0|0|0|0|0|0|0|0|0|0|0|0|53168648900|44338787625|0|318763216|79.21|0|
2025-09-07 16:27:25|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-07 16:27:27|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-07 16:27:31|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.74|1.82|2.29|0.74|0.62|0|0|1.48|0.89|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|29907464000|27449657850|0|205985917|61.5|0|
2025-09-07 16:27:32|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.67|0|0|3.18|1.81|2.53|1.39|1.91|1.29|0|0|3.18|4.1|0|0|0|0|0|0|0|0|0|0|0|0|0|162260047600|76040931040|0|399945082|48.8|0|
2025-09-07 16:27:33|usa_0070|CL|110|202506|202506|107|199812|202509|27.13|23.91|0|0|3.42|3.48|80.27|98.01|-22.28|12.48|0|0|2.1|2.4|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|76499836700|68803836704|0|431406028|85.13|0|
2025-09-07 16:27:36|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.41|0|0|7.49|4.24|5.95|8.92|0.78|1.51|0|0|1.54|1.23|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|45240620000|42530940000|0|625713731|92.66|0|
2025-09-07 16:27:38|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.62|0|0|1.79|2.2|2.01|3.05|0.68|0.82|0|0|2.46|3.05|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|99860189000|79872735474|0|485071281|61.74|0|
2025-09-07 16:27:39|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.59|36.82|0|0|3.31|2.65|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|120495881000|97091195000|0|902514482|85.43|0|
2025-09-07 16:27:42|usa_0072|TXN|110|202506|202506|107|199812|202509|40.29|34.42|0|0|5.7|10.33|6.73|10.42|0.38|0.86|0|0|1.59|2.89|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|179538154000|170828370000|0|1211508711|187.93|0|
2025-09-07 16:27:43|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|22.89|0|0|2.2|2.99|4.13|7.03|3.06|1.85|0|0|1.6|0.93|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|228768691300|227049120000|0|789959411|326.22|0|
2025-09-07 16:27:48|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:27:47|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.04|2.62|3.56|0|0|6.98|6.39|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169482559900|46723559922|0|660996813|11.74|0|
2025-09-07 16:27:49|usa_0062|LLY|110|202506|202506|107|199812|202509|38.22|47.53|0|0|6.15|12.47|15.49|35.68|1.12|2.18|0|0|2.61|0.8|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|688346349500|652185925930|0|4244563620|727.21|0|
2025-09-07 16:27:52|usa_0075|OXY|114|202506|202506|107|199812|202509|27.36|27.17|0|0|2.38|1.65|2.18|1.65|0.62|0.68|0|0|3.68|2|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|75768626600|45194547742|0|431595362|45.91|0|
2025-09-07 16:27:54|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.66|0|0|2.72|5.39|3.57|4.58|0.53|0.27|0|0|2.08|1.75|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|237795619500|231376619460|0|718559347|132.94|0|
2025-09-07 16:27:57|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.21|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-07 16:27:58|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-07 16:28:00|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.86|8.52|24.68|5.21|10.78|0|0|4.8|4.58|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85385431800|59503312800|0|291006266|182.25|0|
2025-09-07 16:28:02|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.69|0|0|1.68|0.8|20.19|4.58|3.53|1.84|0|0|2.72|7.7|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|94727318800|72105416000|0|806848221|85.04|0|
2025-09-07 16:28:04|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-07 16:28:09|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.41|2.07|1.01|1.05|1.05|0|0|6.05|10|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|34008682900|17366682900|0|372987067|24.5|0|
2025-09-07 16:28:06|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-07 16:28:11|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.74|1.82|2.29|0.74|0.62|0|0|1.48|0.89|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|29907464000|27449657850|0|205985917|61.5|0|
2025-09-07 16:28:11|usa_0080|GM|78|202506|202506|59|201012|202509|10.62|9.25|0|0|0.35|0.32|1.26|0.84|1.14|2.05|0|0|3.08|0.93|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|161022573400|55764390000|0|407143802|58.27|0|
2025-09-07 16:28:14|usa_0082|KMI|70|202506|202506|58|201103|202509|93.7|21.8|0|0|3.1|3.71|2.36|1.92|1.99|1.06|0|0|5.08|4.36|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|92858043400|59084777484|0|394576102|26.59|0|
2025-09-07 16:28:13|usa_0070|CL|110|202506|202506|107|199812|202509|27.13|23.91|0|0|3.42|3.48|80.27|98.01|-22.28|12.48|0|0|2.1|2.4|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|76499836700|68803836704|0|431406028|85.13|0|
2025-09-07 16:28:18|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.62|0|0|1.79|2.2|2.01|3.05|0.68|0.82|0|0|2.46|3.05|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|99860189000|79872735474|0|485071281|61.74|0|
2025-09-07 16:28:17|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-07 16:28:21|usa_0072|TXN|110|202506|202506|107|199812|202509|40.29|34.42|0|0|5.7|10.33|6.73|10.42|0.38|0.86|0|0|1.59|2.89|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|179538154000|170828370000|0|1211508711|187.93|0|
2025-09-07 16:28:22|usa_0084|LMT|110|202506|202506|107|199812|202509|19.59|26.12|0|0|1.13|1.53|25.66|20.3|3.46|4.06|0|0|2.3|2.85|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|128649459900|107624800000|0|760775867|463.9|0|
2025-09-07 16:28:26|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.04|2.62|3.56|0|0|6.98|6.39|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169482559900|46723559922|0|660996813|11.74|0|
2025-09-07 16:28:27|usa_0085|DUK|110|202506|202506|107|199812|202509|18.87|19.61|0|0|1.76|2.99|1.29|1.88|1.13|1.74|0|0|5.21|3.48|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|183935290900|93834580000|0|380135985|120.61|0|
2025-09-07 16:28:30|usa_0075|OXY|114|202506|202506|107|199812|202509|27.36|27.17|0|0|2.38|1.65|2.18|1.65|0.62|0.68|0|0|3.68|2|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|75768626600|45194547742|0|431595362|45.91|0|
2025-09-07 16:28:32|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.49|0|0|3.05|4.34|2.59|3.68|0.53|0.7|0|0|0.32|0.33|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|214938720500|186011720460|0|1011350935|492.6|0|
2025-09-07 16:28:35|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.21|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-07 16:28:38|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.86|8.52|24.68|5.21|10.78|0|0|4.8|4.58|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85385431800|59503312800|0|291006266|182.25|0|
2025-09-07 16:28:37|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|0|0|0||0|
2025-09-07 16:28:42|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.46|0|0|3.91|2.88|2.89|2.2|0.39|0.16|0|0|0.98|3.25|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|63769001700|64388600700|0|312960307|117.93|0|
2025-09-07 16:28:41|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-07 16:28:47|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.41|2.07|1.01|1.05|1.05|0|0|6.05|10|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|34008682900|17366682900|0|372987067|24.5|0|
2025-09-07 16:28:46|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.6|0|0|2.95|6.04|2.5|2.74|0.37|0.35|0|0|0.27|0.59|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|158966690800|143330339000|0|720608132|200.21|0|
2025-09-07 16:28:48|usa_0080|GM|78|202506|202506|59|201012|202509|10.62|9.25|0|0|0.35|0.32|1.26|0.84|1.14|2.05|0|0|3.08|0.93|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|161022573400|55764390000|0|407143802|58.27|0|
2025-09-07 16:28:50|usa_0092|MCK|113|202506|202506|110|199803|202509|77.81|27.41|0|0|0.19|0.23|3.22|4.73|-4.42|-5.05|0|0|0.73|0.43|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|93855836600|85858803380|0|620800655|687.4|0|
2025-09-07 16:28:51|usa_0082|KMI|70|202506|202506|58|201103|202509|93.7|21.8|0|0|3.1|3.71|2.36|1.92|1.99|1.06|0|0|5.08|4.36|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|92858043400|59084777484|0|394576102|26.59|0|
2025-09-07 16:28:54|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-07 16:28:54|usa_0093|FDX|110|202503|202503|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.33|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|86839157200|0|0|0||0|
2025-09-07 16:28:59|usa_0084|LMT|110|202506|202506|107|199812|202509|19.59|26.12|0|0|1.13|1.53|25.66|20.3|3.46|4.06|0|0|2.3|2.85|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|128649459900|107624800000|0|760775867|463.9|0|
2025-09-07 16:28:59|usa_0094|CAT|110|202506|202506|107|199812|202509|34.14|21.52|0|0|1.36|3.21|4.75|10.62|2.72|2.18|0|0|2.26|1.36|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|233512053000|198204053012|0|1275106695|423.08|0|
2025-09-07 16:29:03|usa_0085|DUK|110|202506|202506|107|199812|202509|18.87|19.61|0|0|1.76|2.99|1.29|1.88|1.13|1.74|0|0|5.21|3.48|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|183935290900|93834580000|0|380135985|120.61|0|
2025-09-07 16:29:04|usa_0095|PNC|110|202506|202506|107|199812|202509|13.24|13.98|0|0|2.51|2.41|1.65|1.55|1.52|1.07|0|0|3.49|3.18|0|0|0|0|0|0|0|0|0|0|0|0|0|147919232600|80530697520|0|321934204|204.4|0|
2025-09-07 16:29:08|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.48|0|0|0.68|0.75|0.99|1.91|0.48|0.73|0|0|2.29|2.8|0|0|0|0|0|0|0|0|0|0|0|0|0|73462225200|53019494280|0|270169054|79.51|0|
2025-09-07 16:29:08|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.49|0|0|3.05|4.34|2.59|3.68|0.53|0.7|0|0|0.32|0.33|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|214938720500|186011720460|0|1011350935|492.6|0|
2025-09-07 16:29:12|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.45|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|0|0|0||0|
2025-09-07 16:29:13|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|0|0|0||0|
2025-09-07 16:29:17|usa_0098|BLK|106|202506|202506|99|200012|202509|30.74|26.58|0|0|5.51|7.58|3.27|3.46|0.27|0.3|0|0|2.15|1.89|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|177900004700|170094671565|0|512046062|1099.15|0|
2025-09-07 16:29:17|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.46|0|0|3.91|2.88|2.89|2.2|0.39|0.16|0|0|0.98|3.25|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|63769001700|64388600700|0|312960307|117.93|0|
2025-09-07 16:29:20|usa_0099|BK|110|202506|202506|107|199812|202509|16.09|15.83|0|0|2.87|1.88|2.24|1.89|1.45|1.66|0|0|2.15|1.87|0|0|0|0|0|0|0|0|0|0|0|0|0|151894418600|73126418552|0|326130143|103.69|0|
2025-09-07 16:29:21|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.6|0|0|2.95|6.04|2.5|2.74|0.37|0.35|0|0|0.27|0.59|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|158966690800|143330339000|0|720608132|200.21|0|
2025-09-07 16:29:26|usa_0100|COF|113|202503|202503|111|199712|202509|14.54|18.6|0|0|1.59|1.58|1.92|2.23|1.72|0.66|0|0|1.18|1.08|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|183445267500|141672267469|0|760364508|221.53|0|
2025-09-07 16:29:26|usa_0092|MCK|113|202506|202506|110|199803|202509|77.81|27.41|0|0|0.19|0.23|3.22|4.73|-4.42|-5.05|0|0|0.73|0.43|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|93855836600|85858803380|0|620800655|687.4|0|
2025-09-07 16:29:29|usa_0093|FDX|110|202503|202503|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.33|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|86839157200|0|0|0||0|
2025-09-07 16:29:29|usa_0101|NEE|110|202506|202506|107|199812|202509|20.25|24.79|0|0|3.2|5.82|2.38|2.87|1.31|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|247385845300|146003845340|0|653048747|70.9|0|
2025-09-07 16:29:35|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:29:36|usa_0104|PSX|55|202506|202506|52|201209|202509|16.72|31.62|0|0|0.4|0.41|1.8|1.93|0.53|0.76|0|0|3.35|3.57|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|74181551700|53162551665|0|288039065|131.55|0|
2025-09-07 16:29:34|usa_0094|CAT|110|202506|202506|107|199812|202509|34.14|21.52|0|0|1.36|3.21|4.75|10.62|2.72|2.18|0|0|2.26|1.36|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|233512053000|198204053012|0|1275106695|423.08|0|
2025-09-07 16:29:39|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:29:39|usa_0095|PNC|110|202506|202506|107|199812|202509|13.24|13.98|0|0|2.51|2.41|1.65|1.55|1.52|1.07|0|0|3.49|3.18|0|0|0|0|0|0|0|0|0|0|0|0|0|147919232600|80530697520|0|321934204|204.4|0|
2025-09-07 16:29:40|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.66|0|0|3.64|5.88|8.51|19.37|0.28|1.49|0|0|1.72|2.03|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|121239606300|119956641000|0|460303653|295.97|0|
2025-09-07 16:29:43|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.48|0|0|0.68|0.75|0.99|1.91|0.48|0.73|0|0|2.29|2.8|0|0|0|0|0|0|0|0|0|0|0|0|0|73462225200|53019494280|0|270169054|79.51|0|
2025-09-07 16:29:44|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.19|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-07 16:29:46|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.45|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|0|0|0||0|
2025-09-07 16:29:47|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.67|0|0|1.32|1.76|3.23|3.68|0.47|0.45|0|0|2.17|1.81|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|95943176800|86847176838|0|306228082|322.86|0|
2025-09-07 16:29:51|usa_0098|BLK|106|202506|202506|99|200012|202509|30.74|26.58|0|0|5.51|7.58|3.27|3.46|0.27|0.3|0|0|2.15|1.89|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|177900004700|170094671565|0|512046062|1099.15|0|
2025-09-07 16:29:52|usa_0110|D|110|202506|202506|107|199812|202509|28.6|20.07|0|0|2.59|3.25|2.53|1.89|1.71|1.7|0|0|4.01|4.59|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|100257301200|49623885014|0|282180094|58.19|0|
2025-09-07 16:29:56|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:29:54|usa_0099|BK|110|202506|202506|107|199812|202509|16.09|15.83|0|0|2.87|1.88|2.24|1.89|1.45|1.66|0|0|2.15|1.87|0|0|0|0|0|0|0|0|0|0|0|0|0|151894418600|73126418552|0|326130143|103.69|0|
2025-09-07 16:29:58|usa_0100|COF|113|202503|202503|111|199712|202509|14.54|18.6|0|0|1.59|1.58|1.92|2.23|1.72|0.66|0|0|1.18|1.08|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|183445267500|141672267469|0|760364508|221.53|0|
2025-09-07 16:29:57|usa_0112|KMB|110|202506|202506|107|199812|202509|21.34|17.89|0|0|2.01|2.3|57.98|33.91|1.27|5.7|0|0|3.06|3.85|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49870891200|43112439350|0|307099260|129.89|0|
2025-09-07 16:30:02|usa_0113|AMT|110|202506|202506|75|200612|202509|95.65|72.12|0|0|9.82|9.06|9.07|25.01|3.57|12.18|0|0|1.97|3.35|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|142633278000|92858104352|0|507570623|198.32|0|
2025-09-07 16:30:02|usa_0101|NEE|110|202506|202506|107|199812|202509|20.25|24.79|0|0|3.2|5.82|2.38|2.87|1.31|1.83|0|0|3.63|3.12|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|247385845300|146003845340|0|653048747|70.9|0|
2025-09-07 16:30:08|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:30:09|usa_0104|PSX|55|202506|202506|52|201209|202509|16.72|31.62|0|0|0.4|0.41|1.8|1.93|0.53|0.76|0|0|3.35|3.57|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|74181551700|53162551665|0|288039065|131.55|0|
2025-09-07 16:30:06|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.51|0|0|2.16|4.24|4.19|3.75|0.66|0.75|0|0|2.66|1.59|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87265140000|74599140000|0|465044663|132.55|0|
2025-09-07 16:30:11|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:30:11|usa_0115|SO|110|202506|202506|107|199812|202509|19.77|23.72|0|0|2.21|3.58|2.2|2.97|1.46|2.08|0|0|5.14|3.18|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|173849350400|100962350372|0|440919120|91.78|0|
2025-09-07 16:30:12|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.66|0|0|3.64|5.88|8.51|19.37|0.28|1.49|0|0|1.72|2.03|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|121239606300|119956641000|0|460303653|295.97|0|
2025-09-07 16:30:17|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.19|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-07 16:30:16|usa_0116|KR|84|202503|202503|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.17|1.67|2.83|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1373978798|5917000000|0|65659467800|0|0|0||0|
2025-09-07 16:30:20|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.67|0|0|1.32|1.76|3.23|3.68|0.47|0.45|0|0|2.17|1.81|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|95943176800|86847176838|0|306228082|322.86|0|
2025-09-07 16:30:22|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.33|0|0|1.4|0.86|3.55|1.79|0.81|0.81|0|0|1.91|3.08|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25407506400|18851300000|0|262156059|22.1|0|
2025-09-07 16:30:26|usa_0110|D|110|202506|202506|107|199812|202509|28.6|20.07|0|0|2.59|3.25|2.53|1.89|1.71|1.7|0|0|4.01|4.59|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|100257301200|49623885014|0|282180094|58.19|0|
2025-09-07 16:30:27|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.14|14.6|0|0|4.62|1.73|6.53|2.29|0.13|0.08|0|0|1.29|1.71|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|34445593500|35119980000|0|301026417|71.82|0|
2025-09-07 16:30:30|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:30:31|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.15|3.31|1.71|1|1.33|0|0|2.05|2.78|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|20554627300|12539626044|0|229915927|24.42|0|
2025-09-07 16:30:31|usa_0112|KMB|110|202506|202506|107|199812|202509|21.34|17.89|0|0|2.01|2.3|57.98|33.91|1.27|5.7|0|0|3.06|3.85|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49870891200|43112439350|0|307099260|129.89|0|
2025-09-07 16:30:37|usa_0113|AMT|110|202506|202506|75|200612|202509|95.65|72.12|0|0|9.82|9.06|9.07|25.01|3.57|12.18|0|0|1.97|3.35|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|142633278000|92858104352|0|507570623|198.32|0|
2025-09-07 16:30:36|usa_0121|ADBE|114|202503|202503|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3039264070|5713000000|0|152391208000|0|0|0||0|
2025-09-07 16:30:41|usa_0122|LYB|60|202506|202506|60|201009|202509|12.79|71.53|0|0|0.87|0.51|3.37|1.49|1|1.11|0|0|4.2|9.84|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29370393900|17715248208|0|282543287|55.08|0|
2025-09-07 16:30:40|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.51|0|0|2.16|4.24|4.19|3.75|0.66|0.75|0|0|2.66|1.59|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87265140000|74599140000|0|465044663|132.55|0|
2025-09-07 16:30:44|usa_0123|WMB|110|202506|202506|107|199812|202509|61.47|28.74|0|0|2.47|6.18|3.16|5.63|2.1|2.3|0|0|6.55|3.41|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|99922347300|69841566080|0|379352389|57.2|0|
2025-09-07 16:30:45|usa_0115|SO|110|202506|202506|107|199812|202509|19.77|23.72|0|0|2.21|3.58|2.2|2.97|1.46|2.08|0|0|5.14|3.18|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|173849350400|100962350372|0|440919120|91.78|0|
2025-09-07 16:30:48|usa_0125|PRU|94|202506|202506|91|200212|202509|15.74|23.44|0|0|0.74|0.64|1.03|1.22|1.06|0.98|0|0|2.95|5.06|0|0|0|0|0|0|0|0|0|0|0|0|0|69724884000|37203883959|0|181396027|105.71|0|
2025-09-07 16:30:49|usa_0116|KR|84|202503|202503|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.17|1.67|2.83|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1373978798|5917000000|0|65659467800|0|0|0||0|
2025-09-07 16:30:52|usa_0126|DAL|117|202506|202506|61|201006|202509|39.39|8.87|0|0|0.61|0.64|12.69|2.29|5.14|1.22|0|0|1.62|1.04|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|57800383100|39947383112|0|426065800|61.18|0|
2025-09-07 16:30:55|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.33|0|0|1.4|0.86|3.55|1.79|0.81|0.81|0|0|1.91|3.08|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25407506400|18851300000|0|262156059|22.1|0|
2025-09-07 16:30:56|usa_0128|REGN|110|202506|202506|61|200409|201912|59.77|52.27|0|0|12.27|4.54|6.99|2.03|0.44|0.09|0|0|0.31|0.46|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55986755400|61017436798|0|569249944|573.38|0|
2025-09-07 16:31:00|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.14|14.6|0|0|4.62|1.73|6.53|2.29|0.13|0.08|0|0|1.29|1.71|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|34445593500|35119980000|0|301026417|71.82|0|
2025-09-07 16:31:00|usa_0129|CI|110|202506|202506|107|199812|202509|14.85|16.67|0|0|0.68|0.32|2.24|2.03|0.5|0.77|0|0|1.46|1.94|0|0|0|0|0|0|0|0|0|0|0|0|0|112479818200|81487544310|0|585821897|305.31|0|
2025-09-07 16:31:06|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:31:03|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.15|3.31|1.71|1|1.33|0|0|2.05|2.78|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|20554627300|12539626044|0|229915927|24.42|0|
2025-09-07 16:31:07|usa_0131|YUM|110|202500|202500|107|199809|202506|17.61|28.7|0|0|2.55|5.31|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|656336364|748000000|0|51621497700|0|0|0||0|
2025-09-07 16:31:08|usa_0121|ADBE|114|202503|202503|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3039264070|5713000000|0|152391208000|0|0|0||0|
2025-09-07 16:31:11|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.17|0|0|1.15|1.32|1.35|2.1|0.26|0.27|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|69995324400|61952022000|0|331269186|275.22|0|
2025-09-07 16:31:12|usa_0122|LYB|60|202506|202506|60|201009|202509|12.79|71.53|0|0|0.87|0.51|3.37|1.49|1|1.11|0|0|4.2|9.84|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29370393900|17715248208|0|282543287|55.08|0|
2025-09-07 16:31:15|usa_0123|WMB|110|202506|202506|107|199812|202509|61.47|28.74|0|0|2.47|6.18|3.16|5.63|2.1|2.3|0|0|6.55|3.41|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|99922347300|69841566080|0|379352389|57.2|0|
2025-09-07 16:31:15|usa_0133|GIS|112|202503|202503|109|199803|202506|18.51|12.03|0|0|1.85|1.43|18.34|2.9|1.94|1.66|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|669528571|363900000|0|41630973300|0|0|0||0|
2025-09-07 16:31:20|usa_0125|PRU|94|202506|202506|91|200212|202509|15.74|23.44|0|0|0.74|0.64|1.03|1.22|1.06|0.98|0|0|2.95|5.06|0|0|0|0|0|0|0|0|0|0|0|0|0|69724884000|37203883959|0|181396027|105.71|0|
2025-09-07 16:31:21|usa_0134|AAL|110|202506|202506|75|200612|202509|30.86|16.35|0|0|0.32|0.16|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|36451560700|8630148684|0|888506422|13.08|0|
2025-09-07 16:31:25|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:31:23|usa_0126|DAL|117|202506|202506|61|201006|202509|39.39|8.87|0|0|0.61|0.64|12.69|2.29|5.14|1.22|0|0|1.62|1.04|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|57800383100|39947383112|0|426065800|61.18|0|
2025-09-07 16:31:26|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.8|24.74|0|0|5.14|6.31|4.93|3.91|0.42|0.76|0|0|0.88|1.15|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|152933936600|167019735890|0|758681221|92.05|0|
2025-09-07 16:31:29|usa_0128|REGN|110|202506|202506|61|200409|201912|59.77|52.27|0|0|12.27|4.54|6.99|2.03|0.44|0.09|0|0|0.31|0.46|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55986755400|61017436798|0|569249944|573.38|0|
2025-09-07 16:31:30|usa_0137|CSX|110|202506|202506|107|199812|202509|43.18|20.08|0|0|2.72|4.38|2.83|4.9|1.09|1.59|0|0|1.97|1.57|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|79906930800|60644930810|0|749660239|32.53|0|
2025-09-07 16:31:33|usa_0129|CI|110|202506|202506|107|199812|202509|14.85|16.67|0|0|0.68|0.32|2.24|2.03|0.5|0.77|0|0|1.46|1.94|0|0|0|0|0|0|0|0|0|0|0|0|0|112479818200|81487544310|0|585821897|305.31|0|
2025-09-07 16:31:37|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:31:37|usa_0138|JCI|106|202506|202506|105|199906|202509|22.54|31.52|0|0|1|3.01|1.68|4.39|0.58|0.74|0|0|1.48|1.39|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|81638361000|69515361042|0|562226195|106.23|0|
2025-09-07 16:31:38|usa_0131|YUM|110|202500|202500|107|199809|202506|17.61|28.7|0|0|2.55|5.31|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|656336364|748000000|0|51621497700|0|0|0||0|
2025-09-07 16:31:41|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.42|0|0|1.1|2.08|3.13|5.38|0.82|1.13|0|0|2.4|1.5|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|98777686400|83214700800|0|401605892|580.8|0|
2025-09-07 16:31:42|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.17|0|0|1.15|1.32|1.35|2.1|0.26|0.27|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|69995324400|61952022000|0|331269186|275.22|0|
2025-09-07 16:31:46|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|12.65|0|0|2.53|1.55|2.35|1.35|3.11|1.4|0|0|1.7|2.69|0|0|0|0|0|0|0|0|0|0|0|0|0|73734384100|32254227900|0|184301961|112.95|0|
2025-09-07 16:31:46|usa_0133|GIS|112|202503|202503|109|199803|202506|18.51|12.03|0|0|1.85|1.43|18.34|2.9|1.94|1.66|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|669528571|363900000|0|41630973300|0|0|0||0|
2025-09-07 16:31:51|usa_0134|AAL|110|202506|202506|75|200612|202509|30.86|16.35|0|0|0.32|0.16|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|36451560700|8630148684|0|888506422|13.08|0|
2025-09-07 16:31:54|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:31:51|usa_0141|NSC|110|202506|202506|107|199812|202509|19.36|18.77|0|0|2.88|5.16|2.44|4.21|0.94|1.17|0|0|2.41|1.94|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|78378406800|62386788475|0|731405630|277.75|0|
2025-09-07 16:31:56|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.8|24.74|0|0|5.14|6.31|4.93|3.91|0.42|0.76|0|0|0.88|1.15|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|152933936600|167019735890|0|758681221|92.05|0|
2025-09-07 16:31:56|usa_0142|ETN|110|202506|202506|107|199812|202509|19.73|35.11|0|0|1.64|5.3|2.67|7.3|0.66|0.62|0|0|2.37|1.16|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|146917379000|135877379000|0|830406999|349.03|0|
2025-09-07 16:32:00|usa_0137|CSX|110|202506|202506|107|199812|202509|43.18|20.08|0|0|2.72|4.38|2.83|4.9|1.09|1.59|0|0|1.97|1.57|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|79906930800|60644930810|0|749660239|32.53|0|
2025-09-07 16:32:01|usa_0143|APD|111|202506|202506|108|199809|202509|29.11|41.71|0|0|2.9|5.36|3.36|4.15|0.73|1.18|0|0|2.18|2.46|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|82756586500|64509386496|0|238118222|289.86|0|
2025-09-07 16:32:06|usa_0144|AVGO|79|202506|202506|61|201003|202506|48.63|111.39|0|0|6.83|24.96|6.8|20.1|0.98|0.88|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1456716344800|0|0|0||0|
2025-09-07 16:32:05|usa_0138|JCI|106|202506|202506|105|199906|202509|22.54|31.52|0|0|1|3.01|1.68|4.39|0.58|0.74|0|0|1.48|1.39|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|81638361000|69515361042|0|562226195|106.23|0|
2025-09-07 16:32:08|usa_0145|PPG|110|202506|202506|107|199812|202509|20.2|24.94|0|0|1.43|1.57|4.06|3.28|0.87|1.05|0|0|2.55|2.5|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|31312486000|24822486000|0|198348915|109.98|0|
2025-09-07 16:32:09|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.42|0|0|1.1|2.08|3.13|5.38|0.82|1.13|0|0|2.4|1.5|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|98777686400|83214700800|0|401605892|580.8|0|
2025-09-07 16:32:13|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|23.33|0|0|2.81|4.97|8.52|24.18|1.09|2.78|0|0|1.82|2.25|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|85758960000|77608960000|0|263453053|266.24|0|
2025-09-07 16:32:14|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|12.65|0|0|2.53|1.55|2.35|1.35|3.11|1.4|0|0|1.7|2.69|0|0|0|0|0|0|0|0|0|0|0|0|0|73734384100|32254227900|0|184301961|112.95|0|
2025-09-07 16:32:18|usa_0147|VLO|110|202506|202506|103|199912|202509|15.12|65.32|0|0|0.25|0.4|1.39|2.02|0.54|0.44|0|0|2.25|2.84|0|0|0|0|0|0|0|0|0|0|2455394709|4564000000|0|57652867000|48701211903|0|383417594|156.77|0|
2025-09-07 16:32:19|usa_0141|NSC|110|202506|202506|107|199812|202509|19.36|18.77|0|0|2.88|5.16|2.44|4.21|0.94|1.17|0|0|2.41|1.94|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|78378406800|62386788475|0|731405630|277.75|0|
2025-09-07 16:32:23|usa_0142|ETN|110|202506|202506|107|199812|202509|19.73|35.11|0|0|1.64|5.3|2.67|7.3|0.66|0.62|0|0|2.37|1.16|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|146917379000|135877379000|0|830406999|349.03|0|
2025-09-07 16:32:23|usa_0148|ADM|110|202506|202506|109|199806|202509|17.71|27.73|0|0|0.4|0.37|1.49|1.35|0.56|0.47|0|0|1.81|3.23|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|35161435600|30239523000|0|221741271|62.94|0|
2025-09-07 16:32:28|usa_0143|APD|111|202506|202506|108|199809|202509|29.11|41.71|0|0|2.9|5.36|3.36|4.15|0.73|1.18|0|0|2.18|2.46|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|82756586500|64509386496|0|238118222|289.86|0|
2025-09-07 16:32:28|usa_0149|SYK|110|202506|202506|107|199812|202509|44.02|51.96|0|0|4.39|6.36|6.08|7.08|0.56|0.81|0|0|0.7|0.85|0|0|0|0|0|0|0|0|0|0|2253591836|2464000000|0|164646976900|149982976863|0|476389592|392.31|0|
2025-09-07 16:32:33|usa_0144|AVGO|79|202506|202506|61|201003|202506|48.63|111.39|0|0|6.83|24.96|6.8|20.1|0.98|0.88|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1456716344800|0|0|0||0|
2025-09-07 16:32:33|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.43|0|0|2.47|3.91|4.72|6.35|0.82|1.37|0|0|2.39|1.64|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|120305473800|100174251606|0|472372440|203.74|0|
2025-09-07 16:32:35|usa_0145|PPG|110|202506|202506|107|199812|202509|20.2|24.94|0|0|1.43|1.57|4.06|3.28|0.87|1.05|0|0|2.55|2.5|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|31312486000|24822486000|0|198348915|109.98|0|
2025-09-07 16:32:37|usa_0151|ALL|110|202506|202506|107|199812|202509|16.31|9.47|0|0|0.8|0.82|1.57|2.41|0.29|0.34|0|0|2.25|1.95|0|0|0|0|0|0|0|0|0|0|0|0|0|63178223100|53154041325|0|285044751|201.53|0|
2025-09-07 16:32:39|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|23.33|0|0|2.81|4.97|8.52|24.18|1.09|2.78|0|0|1.82|2.25|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|85758960000|77608960000|0|263453053|266.24|0|
2025-09-07 16:32:41|usa_0152|ECL|110|202506|202506|107|199812|202509|33.04|36.52|0|0|2.75|4.97|6.06|8.32|0.79|0.96|0|0|1.31|0.92|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|84665227600|77588427644|0|326966909|273.56|0|
2025-09-07 16:32:43|usa_0147|VLO|110|202506|202506|103|199912|202509|15.12|65.32|0|0|0.25|0.4|1.39|2.02|0.54|0.44|0|0|2.25|2.84|0|0|0|0|0|0|0|0|0|0|2455394709|4564000000|0|57652867000|48701211903|0|383417594|156.77|0|
2025-09-07 16:32:45|usa_0154|CAH|112|202506|202506|109|199806|202509|32.49|23.19|0|0|0.24|0.16|3.84|16|0.55|-3.36|0|0|1.45|1.36|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|41331970800|35696532120|0|367433489|149.56|0|
2025-09-07 16:32:50|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:32:48|usa_0148|ADM|110|202506|202506|109|199806|202509|17.71|27.73|0|0|0.4|0.37|1.49|1.35|0.56|0.47|0|0|1.81|3.23|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|35161435600|30239523000|0|221741271|62.94|0|
2025-09-07 16:32:51|usa_0156|DE|111|202506|202506|107|199809|202506|19.14|24.01|0|0|1.26|3.03|3.97|5.64|3.41|2.66|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|197549525000|0|0|0||0|
2025-09-07 16:32:53|usa_0149|SYK|110|202506|202506|107|199812|202509|44.02|51.96|0|0|4.39|6.36|6.08|7.08|0.56|0.81|0|0|0.7|0.85|0|0|0|0|0|0|0|0|0|0|2253591836|2464000000|0|164646976900|149982976863|0|476389592|392.31|0|
2025-09-07 16:32:55|usa_0157|BDX|111|202506|202506|108|199809|202509|37.31|34.6|0|0|2.91|2.6|3.73|2.16|0.74|0.76|0|0|1.47|2.12|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|73666264700|55144264725|0|459994915|192.39|0|
2025-09-07 16:32:57|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.43|0|0|2.47|3.91|4.72|6.35|0.82|1.37|0|0|2.39|1.64|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|120305473800|100174251606|0|472372440|203.74|0|
2025-09-07 16:33:00|usa_0158|MU|111|202503|202503|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.32|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|3998340541|10811000000|0|135780074200|0|0|0||0|
2025-09-07 16:33:01|usa_0151|ALL|110|202506|202506|107|199812|202509|16.31|9.47|0|0|0.8|0.82|1.57|2.41|0.29|0.34|0|0|2.25|1.95|0|0|0|0|0|0|0|0|0|0|0|0|0|63178223100|53154041325|0|285044751|201.53|0|
2025-09-07 16:33:04|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.61|28.31|0|0|20.54|9.04|11.66|5.91|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2427151264|6392600000|0|96696284100|101522822772|0|861724083|396.12|0|
2025-09-07 16:33:05|usa_0152|ECL|110|202506|202506|107|199812|202509|33.04|36.52|0|0|2.75|4.97|6.06|8.32|0.79|0.96|0|0|1.31|0.92|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|84665227600|77588427644|0|326966909|273.56|0|
2025-09-07 16:33:09|usa_0160|LUV|110|202506|202506|107|199812|202509|29.01|47.56|0|0|1.44|0.68|2.46|2.06|0.52|0.67|0|0|0.53|2.29|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|17987641900|16485641903|0|268457325|31.39|0|
2025-09-07 16:33:10|usa_0154|CAH|112|202506|202506|109|199806|202509|32.49|23.19|0|0|0.24|0.16|3.84|16|0.55|-3.36|0|0|1.45|1.36|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|41331970800|35696532120|0|367433489|149.56|0|
2025-09-07 16:33:14|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:33:14|usa_0161|AFL|126|202506|202506|123|199412|202509|14.62|24.25|0|0|1.53|3.69|2.3|2.1|0.25|0.33|0|0|1.68|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|66122532300|57187126370|0|280773048|106.93|0|
2025-09-07 16:33:15|usa_0156|DE|111|202506|202506|107|199809|202506|19.14|24.01|0|0|1.26|3.03|3.97|5.64|3.41|2.66|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|197549525000|0|0|0||0|
2025-09-07 16:33:18|usa_0162|GLW|110|202506|202506|107|199812|202509|51.55|75.73|0|0|3.84|4.32|3.26|5.49|0.43|0.76|0|0|1.95|1.57|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|68419685300|60901008966|0|451942727|71.19|0|
2025-09-07 16:33:19|usa_0157|BDX|111|202506|202506|108|199809|202509|37.31|34.6|0|0|2.91|2.6|3.73|2.16|0.74|0.76|0|0|1.47|2.12|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|73666264700|55144264725|0|459994915|192.39|0|
2025-09-07 16:33:24|usa_0163|CME|94|202506|202506|86|200212|202406|33.13|91.87|0|0|11.11|14.64|3.46|3.4|0.3|0.14|0|0|1.75|4.05|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|96065989600|94206747194|0|511193268|261.94|0|
2025-09-07 16:33:27|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:33:24|usa_0158|MU|111|202503|202503|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.32|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|3998340541|10811000000|0|135780074200|0|0|0||0|
2025-09-07 16:33:28|usa_0165|EXC|110|202506|202506|107|199812|202509|15.47|16.51|0|0|1.22|1.84|1.71|1.59|1.45|1.78|0|0|3.6|3.64|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|91832748400|43863748439|0|261940009|43.43|0|
2025-09-07 16:33:29|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.61|28.31|0|0|20.54|9.04|11.66|5.91|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2427151264|6392600000|0|96696284100|101522822772|0|861724083|396.12|0|
2025-09-07 16:33:32|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42655500|83.91|0|
2025-09-07 16:33:33|usa_0160|LUV|110|202506|202506|107|199812|202509|29.01|47.56|0|0|1.44|0.68|2.46|2.06|0.52|0.67|0|0|0.53|2.29|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|17987641900|16485641903|0|268457325|31.39|0|
2025-09-07 16:33:34|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.73|4.49|7.37|-0.45|-21.39|0|0|3.87|5.99|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|71181450100|41869363620|0|321631980|96.15|0|
2025-09-07 16:33:37|usa_0161|AFL|126|202506|202506|123|199412|202509|14.62|24.25|0|0|1.53|3.69|2.3|2.1|0.25|0.33|0|0|1.68|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|66122532300|57187126370|0|280773048|106.93|0|
2025-09-07 16:33:42|usa_0162|GLW|110|202506|202506|107|199812|202509|51.55|75.73|0|0|3.84|4.32|3.26|5.49|0.43|0.76|0|0|1.95|1.57|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|68419685300|60901008966|0|451942727|71.19|0|
2025-09-07 16:33:46|usa_0163|CME|94|202506|202506|86|200212|202406|33.13|91.87|0|0|11.11|14.64|3.46|3.4|0.3|0.14|0|0|1.75|4.05|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|96065989600|94206747194|0|511193268|261.94|0|
2025-09-07 16:33:49|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-07 16:33:50|usa_0165|EXC|110|202506|202506|107|199812|202509|15.47|16.51|0|0|1.22|1.84|1.71|1.59|1.45|1.78|0|0|3.6|3.64|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|91832748400|43863748439|0|261940009|43.43|0|
2025-09-07 16:33:54|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.33|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|42655500|83.91|0|
2025-09-07 16:33:57|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.73|4.49|7.37|-0.45|-21.39|0|0|3.87|5.99|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|71181450100|41869363620|0|321631980|96.15|0|
2025-09-13 17:03:18|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.22|35.52|0|0|3.54|8.65|10.91|52.77|0.78|1.54|0|0|1.23|0.44|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3520016087300|3477512918540|0|13543567557|234.07|0|
2025-09-13 17:03:23|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.93|0|0|1.33|1.5|2.98|1.82|0.19|0.15|0|0|3.07|3.53|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|508812783500|478165783520|0|1706219744|112.16|0|
2025-09-13 17:03:29|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|37.38|0|0|9.3|13.51|8.66|11.03|0.48|0.33|0|0|1.59|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3807790547400|3790596600000|0|10745080327|509.9|0|
2025-09-13 17:03:33|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.04|0|0|4.13|4.76|5.41|5.46|0.29|0.65|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|460709824500|428551068740|0|1442173852|178.06|0|
2025-09-13 17:03:38|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|16.93|0|0|2.19|2.88|1.62|1.59|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|850378434800|1065162434778|0|2320675415|493.74|0|
2025-09-13 17:03:44|usa_0005|WFC|110|202506|202506|107|199812|202509|17.21|13.95|0|0|2.35|2.21|1.94|1.59|1.99|2.03|0|0|2.67|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|647865320200|262331193572|0|1139140075|81.46|0|
2025-09-13 17:03:50|usa_0006|GE|126|202506|202506|123|199412|202509|45.47|39.29|0|0|1.51|7.32|2.81|15.61|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|307063174600|298715174586|0|1149397979|281.69|0|
2025-09-13 17:03:56|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|15.75|0|0|2.07|3.12|1.52|2.51|3.25|3.13|0|0|2.67|1.73|0|0|0|0|0|0|0|0|0|0|0|0|0|1981405969400|843926969449|0|2224337509|306.91|0|
2025-09-13 17:04:02|usa_0008|PG|112|202506|202506|109|199806|202509|25.99|24.26|0|0|3.33|4.6|5.98|7.21|0.71|0.68|0|0|2.34|2.61|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|396519628900|369792957600|0|1031066836|157.9|0|
2025-09-13 17:04:08|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.22|35.52|0|0|3.54|8.65|10.91|52.77|0.78|1.54|0|0|1.23|0.44|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3520016087300|3477512918540|0|13543567557|234.07|0|
2025-09-13 17:04:08|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|12.7|0|0|4.2|2.13|4.81|1.53|0.5|0.7|0|0|3.14|7.16|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|184579090400|135709676872|0|1031486244|23.87|0|
2025-09-13 17:04:13|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.93|0|0|1.33|1.5|2.98|1.82|0.19|0.15|0|0|3.07|3.53|0|0|0|0|0|0|0|0|0|0|12729007937|15711000000|0|508812783500|478165783520|0|1706219744|112.16|0|
2025-09-13 17:04:14|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.22|0|0|1.21|1.48|2|2.16|0.24|0.2|0|0|3.65|4.3|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|342553747300|269258637264|0|1264804492|157.11|0|
2025-09-13 17:04:18|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|37.38|0|0|9.3|13.51|8.66|11.03|0.48|0.33|0|0|1.59|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3807790547400|3790596600000|0|10745080327|509.9|0|
2025-09-13 17:04:21|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.25|0|0|1.44|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.16|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|352800801500|185391801456|0|713320640|43.97|0|
2025-09-13 17:04:23|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.04|0|0|4.13|4.76|5.41|5.46|0.29|0.65|0|0|2.29|2.85|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|460709824500|428551068740|0|1442173852|178.06|0|
2025-09-13 17:04:28|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|16.93|0|0|2.19|2.88|1.62|1.59|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|850378434800|1065162434778|0|2320675415|493.74|0|
2025-09-13 17:04:26|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|18.18|0|0|2.46|2.23|2.55|1.91|0.49|0.39|0|0|0.97|0.86|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|249995403400|208380120000|0|921773477|115.96|0|
2025-09-13 17:04:33|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.8|0|0|1.34|1.72|1.87|2.01|0.91|1.43|0|0|4.69|3.75|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|369043899200|211761583749|0|871703798|29.57|0|
2025-09-13 17:04:33|usa_0005|WFC|110|202506|202506|107|199812|202509|17.21|13.95|0|0|2.35|2.21|1.94|1.59|1.99|2.03|0|0|2.67|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|647865320200|262331193572|0|1139140075|81.46|0|
2025-09-13 17:04:39|usa_0006|GE|126|202506|202506|123|199412|202509|45.47|39.29|0|0|1.51|7.32|2.81|15.61|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|307063174600|298715174586|0|1149397979|281.69|0|
2025-09-13 17:04:39|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.76|0|0|3.71|3.3|5.64|4.22|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|233645426800|207285048243|0|928295363|82.81|0|
2025-09-13 17:04:44|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|15.75|0|0|2.07|3.12|1.52|2.51|3.25|3.13|0|0|2.67|1.73|0|0|0|0|0|0|0|0|0|0|0|0|0|1981405969400|843926969449|0|2224337509|306.91|0|
2025-09-13 17:04:45|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|14.79|0|0|1.99|1.99|1.32|1.36|2.77|2.57|0|0|2.84|2.1|0|0|0|0|0|0|0|0|0|0|0|0|0|1167799394400|376147249110|0|1804049574|50.58|0|
2025-09-13 17:04:49|usa_0008|PG|112|202506|202506|109|199806|202509|25.99|24.26|0|0|3.33|4.6|5.98|7.21|0.71|0.68|0|0|2.34|2.61|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|396519628900|369792957600|0|1031066836|157.9|0|
2025-09-13 17:04:52|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.76|0|0|5.51|6.14|10.12|10.09|1.13|1.73|0|0|2.3|2.97|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|325134745800|288428911567|0|1018741066|67.01|0|
2025-09-13 17:04:54|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|12.7|0|0|4.2|2.13|4.81|1.53|0.5|0.7|0|0|3.14|7.16|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|184579090400|135709676872|0|1031486244|23.87|0|
2025-09-13 17:04:58|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|260795|41.27|0|
2025-09-13 17:05:00|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.22|0|0|1.21|1.48|2|2.16|0.24|0.2|0|0|3.65|4.3|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|342553747300|269258637264|0|1264804492|157.11|0|
2025-09-13 17:05:00|usa_0018|C|125|202506|202506|123|199412|202509|14.39|14.69|0|0|1.69|1.13|1.49|0.93|3.64|3.4|0|0|2.79|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|924768887200|183058887176|0|1348216722|99.44|0|
2025-09-13 17:05:05|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.25|0|0|1.44|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.16|0|0|0|0|0|0|0|0|0|0|5398935455|3780000000|0|352800801500|185391801456|0|713320640|43.97|0|
2025-09-13 17:05:06|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-13 17:05:11|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|18.18|0|0|2.46|2.23|2.55|1.91|0.49|0.39|0|0|0.97|0.86|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|249995403400|208380120000|0|921773477|115.96|0|
2025-09-13 17:05:12|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|1.97|3.7|1.08|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|142817160000|105398160000|0|2668240397|24.08|0|
2025-09-13 17:05:17|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.8|0|0|1.34|1.72|1.87|2.01|0.91|1.43|0|0|4.69|3.75|0|0|0|0|0|0|0|0|0|0|6683772727|10571000000|0|369043899200|211761583749|0|871703798|29.57|0|
2025-09-13 17:05:18|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.82|0|0|10.98|5|8.56|7.22|0.82|1.27|0|0|3.28|2.72|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|160473430400|142271100000|0|740910897|114.55|0|
2025-09-13 17:05:22|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.76|0|0|3.71|3.3|5.64|4.22|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|233645426800|207285048243|0|928295363|82.81|0|
2025-09-13 17:05:23|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.03|11.09|0|0|2.3|1.01|2.37|1.26|1|1.05|0|0|1.68|3.87|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|214485346900|122254243530|0|706798823|33.06|0|
2025-09-13 17:05:28|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|14.79|0|0|1.99|1.99|1.32|1.36|2.77|2.57|0|0|2.84|2.1|0|0|0|0|0|0|0|0|0|0|0|0|0|1167799394400|376147249110|0|1804049574|50.58|0|
2025-09-13 17:05:28|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.96|25.64|0|0|8.09|7.99|6.88|8.02|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2858755200000|2914643200000|0|8265681287|240.8|0|
2025-09-13 17:05:33|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.76|0|0|5.51|6.14|10.12|10.09|1.13|1.73|0|0|2.3|2.97|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|325134745800|288428911567|0|1018741066|67.01|0|
2025-09-13 17:05:33|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.39|25.71|0|0|6.31|8.01|5.21|8.04|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2865769720000|2921663520000|0|5302326351|241.38|0|
2025-09-13 17:05:38|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|260795|41.27|0|
2025-09-13 17:05:38|usa_0025|IBM|126|202506|202506|123|199412|202509|19.8|41.14|0|0|1.78|3.72|6.83|8.58|1.83|2.46|0|0|2.51|2.64|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|288352226000|236084226048|0|1212869146|253.44|0|
2025-09-13 17:05:40|usa_0018|C|125|202506|202506|123|199412|202509|14.39|14.69|0|0|1.69|1.13|1.49|0.93|3.64|3.4|0|0|2.79|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|924768887200|183058887176|0|1348216722|99.44|0|
2025-09-13 17:05:47|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-13 17:05:45|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-13 17:05:53|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.04|34.78|0|0|4.45|3.67|103.53|7.29|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2488224695600|2432079000000|0|9428517531|228.15|0|
2025-09-13 17:05:52|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|1.97|3.7|1.08|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|142817160000|105398160000|0|2668240397|24.08|0|
2025-09-13 17:05:59|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.82|0|0|10.98|5|8.56|7.22|0.82|1.27|0|0|3.28|2.72|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|160473430400|142271100000|0|740910897|114.55|0|
2025-09-13 17:05:57|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-09-13 17:06:03|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.03|11.09|0|0|2.3|1.01|2.37|1.26|1|1.05|0|0|1.68|3.87|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|214485346900|122254243530|0|706798823|33.06|0|
2025-09-13 17:06:04|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-13 17:06:08|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.96|25.64|0|0|8.09|7.99|6.88|8.02|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2858755200000|2914643200000|0|8265681287|240.8|0|
2025-09-13 17:06:09|usa_0030|V|71|202506|202506|68|200809|202509|35.21|33.15|0|0|13.62|17.28|8.34|17.43|0.39|0.65|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|661907909100|660026794336|0|1915231388|339.43|0|
2025-09-13 17:06:12|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.39|25.71|0|0|6.31|8.01|5.21|8.04|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2865769720000|2921663520000|0|5302326351|241.38|0|
2025-09-13 17:06:13|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7346209091|9431000000|0|828235609200|0|0|0||0|
2025-09-13 17:06:15|usa_0025|IBM|126|202506|202506|123|199412|202509|19.8|41.14|0|0|1.78|3.72|6.83|8.58|1.83|2.46|0|0|2.51|2.64|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|288352226000|236084226048|0|1212869146|253.44|0|
2025-09-13 17:06:19|usa_0032|PM|72|202506|202506|69|200806|202509|18.26|31.58|0|0|4.68|6.65|128.26|1328.91|1.59|-4.3|0|0|4.7|3.25|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|307805048600|258562988859|0|841526936|166.11|0|
2025-09-13 17:06:21|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-13 17:06:23|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|22.6|0|0|7.26|4.31|10.77|20.03|2.5|7.57|0|0|2.41|3.4|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|196973845500|148780737000|0|583930986|276.39|0|
2025-09-13 17:06:27|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.04|34.78|0|0|4.45|3.67|103.53|7.29|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2488224695600|2432079000000|0|9428517531|228.15|0|
2025-09-13 17:06:29|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.94|0|0|0.56|0.25|2.39|1.23|0.6|1.07|0|0|1.52|3.55|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|163779113500|94999660000|0|527436005|74.98|0|
2025-09-13 17:06:31|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-09-13 17:06:34|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|15.27|0|0|1.03|0.77|3.89|3.37|0.5|0.84|0|0|0.9|2.41|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|408512000700|319021550000|0|6766878689|352.51|0|
2025-09-13 17:06:36|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-13 17:06:40|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.83|15.61|0|0|7.46|4.18|8.12|6.42|0.83|0.54|0|0|2|2.15|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|177068570000|175423720000|0|1174416040|161.83|0|
2025-09-13 17:06:42|usa_0030|V|71|202506|202506|68|200809|202509|35.21|33.15|0|0|13.62|17.28|8.34|17.43|0.39|0.65|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11783760563|22915000000|0|661907909100|660026794336|0|1915231388|339.43|0|
2025-09-13 17:06:45|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|12.18|0|0|2.87|1.4|4|2.62|0.6|0.67|0|0|2|3.18|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|64337268900|53137268916|0|483938652|35.57|0|
2025-09-13 17:06:48|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7346209091|9431000000|0|828235609200|0|0|0||0|
2025-09-13 17:06:55|usa_0032|PM|72|202506|202506|69|200806|202509|18.26|31.58|0|0|4.68|6.65|128.26|1328.91|1.59|-4.3|0|0|4.7|3.25|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|307805048600|258562988859|0|841526936|166.11|0|
2025-09-13 17:06:53|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193645693700|163169252214|0|1377782360|215.94|0|
2025-09-13 17:06:59|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6419698690|8121000000|0|138786510300|0|0|0||0|
2025-09-13 17:06:59|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|22.6|0|0|7.26|4.31|10.77|20.03|2.5|7.57|0|0|2.41|3.4|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|196973845500|148780737000|0|583930986|276.39|0|
2025-09-13 17:07:05|usa_0040|MMM|110|202506|202506|107|199812|202509|18.06|21.96|0|0|2.39|3.51|6.2|19.6|0.92|3.2|0|0|2.81|1.83|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|93659250700|84086250739|0|466600809|157.87|0|
2025-09-13 17:07:06|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.94|0|0|0.56|0.25|2.39|1.23|0.6|1.07|0|0|1.52|3.55|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|163779113500|94999660000|0|527436005|74.98|0|
2025-09-13 17:07:11|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:07:12|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.86|0|0|3.92|4.89|0.98|1.1|0.16|0.14|0|0|2.06|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|6483195900|5773660350|0|11794353|38.91|0|
2025-09-13 17:07:12|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|15.27|0|0|1.03|0.77|3.89|3.37|0.5|0.84|0|0|0.9|2.41|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|408512000700|319021550000|0|6766878689|352.51|0|
2025-09-13 17:07:18|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.83|15.61|0|0|7.46|4.18|8.12|6.42|0.83|0.54|0|0|2|2.15|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|177068570000|175423720000|0|1174416040|161.83|0|
2025-09-13 17:07:16|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.63|0|0|3.87|1.97|6.48|5.39|0.74|2.92|0|0|3.48|5.32|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|131403134000|94017000000|0|477909056|46.2|0|
2025-09-13 17:07:23|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|12.18|0|0|2.87|1.4|4|2.62|0.6|0.67|0|0|2|3.18|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|64337268900|53137268916|0|483938652|35.57|0|
2025-09-13 17:07:23|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.89|0|0|2.66|5.57|9.47|27.6|0.58|-7.59|0|0|5.32|6.12|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|135438735200|112035057565|0|497848036|66.65|0|
2025-09-13 17:07:28|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193645693700|163169252214|0|1377782360|215.94|0|
2025-09-13 17:07:30|usa_0045|BIIB|110|202506|202506|107|199812|202509|53.29|13.85|0|0|11.7|2.21|3.73|1.2|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|25074391000|21236476000|0|223580396|144.86|0|
2025-09-13 17:07:32|usa_0039|MDT|112|202506|202506|109|199803|202506|33.84|25.32|0|0|5.4|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6419698690|8121000000|0|138786510300|0|0|0||0|
2025-09-13 17:07:35|usa_0046|UNP|110|202506|202506|104|199909|202509|20.57|18.67|0|0|3.32|5.31|4.03|7.84|1.02|2.09|0|0|2.06|2.51|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|160308183400|127443650154|0|906068719|214.91|0|
2025-09-13 17:07:37|usa_0040|MMM|110|202506|202506|107|199812|202509|18.06|21.96|0|0|2.39|3.51|6.2|19.6|0.92|3.2|0|0|2.81|1.83|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|93659250700|84086250739|0|466600809|157.87|0|
2025-09-13 17:07:43|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:07:41|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.62|103.97|0|0|4.55|6.63|32.48|226.78|-2.55|-385.14|0|0|3.74|2.96|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|449769339200|385689116574|0|1004254117|218.34|0|
2025-09-13 17:07:44|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.86|0|0|3.92|4.89|0.98|1.1|0.16|0.14|0|0|2.06|2.03|0|0|0|0|0|0|0|0|0|0|0|0|0|6483195900|5773660350|0|11794353|38.91|0|
2025-09-13 17:07:45|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|26.17|0|0|4.56|8.42|7.31|153.06|-1.99|-20.24|0|0|1.85|2.32|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|271925783800|217934783760|0|994036290|305.4|0|
2025-09-13 17:07:51|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:07:46|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.63|0|0|3.87|1.97|6.48|5.39|0.74|2.92|0|0|3.48|5.32|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|131403134000|94017000000|0|477909056|46.2|0|
2025-09-13 17:07:52|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.91|17.59|28.76|66.81|0.94|2.42|0|0|0.44|0.51|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|533779488800|525746405790|0|1418117610|580.41|0|
2025-09-13 17:07:52|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.89|0|0|2.66|5.57|9.47|27.6|0.58|-7.59|0|0|5.32|6.12|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|135438735200|112035057565|0|497848036|66.65|0|
2025-09-13 17:07:56|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:07:57|usa_0045|BIIB|110|202506|202506|107|199812|202509|53.29|13.85|0|0|11.7|2.21|3.73|1.2|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|25074391000|21236476000|0|223580396|144.86|0|
2025-09-13 17:07:57|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-13 17:08:00|usa_0046|UNP|110|202506|202506|104|199909|202509|20.57|18.67|0|0|3.32|5.31|4.03|7.84|1.02|2.09|0|0|2.06|2.51|0|0|0|0|0|0|0|0|0|0|1025336364|1098000000|0|160308183400|127443650154|0|906068719|214.91|0|
2025-09-13 17:08:04|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.62|103.97|0|0|4.55|6.63|32.48|226.78|-2.55|-385.14|0|0|3.74|2.96|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|449769339200|385689116574|0|1004254117|218.34|0|
2025-09-13 17:08:02|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.41|0|0|1.21|1.97|1.63|1.76|0.51|0.36|0|0|3.05|3.38|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|133628736800|115439736789|0|625512033|92.43|0|
2025-09-13 17:08:07|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|26.17|0|0|4.56|8.42|7.31|153.06|-1.99|-20.24|0|0|1.85|2.32|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|271925783800|217934783760|0|994036290|305.4|0|
2025-09-13 17:08:07|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|24.06|0|0|2.13|3.44|5|8.34|0.82|2.34|0|0|2.16|2.14|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|161785235000|134255235036|0|707514985|211.46|0|
2025-09-13 17:08:11|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:08:13|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.91|17.59|28.76|66.81|0.94|2.42|0|0|0.44|0.51|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|533779488800|525746405790|0|1418117610|580.41|0|
2025-09-13 17:08:12|usa_0055|AIG|129|202506|202506|126|199403|202509|22.47|14.95|0|0|1.46|1.74|2.25|1.05|0.9|0.22|0|0|2.99|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|53013527800|44182054125|0|315668577|78.93|0|
2025-09-13 17:08:16|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:08:17|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-13 17:08:16|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-13 17:08:20|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.41|0|0|1.21|1.97|1.63|1.76|0.51|0.36|0|0|3.05|3.38|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|133628736800|115439736789|0|625512033|92.43|0|
2025-09-13 17:08:21|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.75|0|0|3.18|1.82|2.53|1.4|1.91|1.29|0|0|3.18|4.07|0|0|0|0|0|0|0|0|0|0|0|0|0|162773590100|76555142254|0|410042791|49.13|0|
2025-09-13 17:08:25|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20|0|0|7.49|4.16|5.95|8.74|0.78|1.51|0|0|1.54|1.26|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44390600000|41677200000|0|535799468|90.8|0|
2025-09-13 17:08:24|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|24.06|0|0|2.13|3.44|5|8.34|0.82|2.34|0|0|2.16|2.14|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|161785235000|134255235036|0|707514985|211.46|0|
2025-09-13 17:08:29|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.58|35.3|0|0|3.31|2.54|9.2|67.38|-0.48|-3.63|0|0|1.68|2.98|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|116483330000|93079350000|0|723695883|81.9|0|
2025-09-13 17:08:29|usa_0055|AIG|129|202506|202506|126|199403|202509|22.47|14.95|0|0|1.46|1.74|2.25|1.05|0.9|0.22|0|0|2.99|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|53013527800|44182054125|0|315668577|78.93|0|
2025-09-13 17:08:33|usa_0060|AXP|126|202506|202506|123|199412|202509|20.62|22.83|0|0|2.2|2.98|4.13|7.01|3.06|1.85|0|0|1.6|0.93|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|228135438500|226415760000|0|782806183|325.31|0|
2025-09-13 17:08:38|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:08:34|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-13 17:08:39|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.75|0|0|3.18|1.82|2.53|1.4|1.91|1.29|0|0|3.18|4.07|0|0|0|0|0|0|0|0|0|0|0|0|0|162773590100|76555142254|0|410042791|49.13|0|
2025-09-13 17:08:39|usa_0062|LLY|110|202506|202506|107|199812|202509|38.24|49.37|0|0|6.16|12.95|15.5|37.06|1.12|2.18|0|0|2.61|0.77|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|713608502200|677458679870|0|4197044059|755.39|0|
2025-09-13 17:08:43|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20|0|0|7.49|4.16|5.95|8.74|0.78|1.51|0|0|1.54|1.26|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44390600000|41677200000|0|535799468|90.8|0|
2025-09-13 17:08:44|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.76|0|0|2.72|5.42|3.57|4.6|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239170582100|232751582070|0|711959356|133.73|0|
2025-09-13 17:08:46|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.58|35.3|0|0|3.31|2.54|9.2|67.38|-0.48|-3.63|0|0|1.68|2.98|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|116483330000|93079350000|0|723695883|81.9|0|
2025-09-13 17:08:49|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-13 17:08:50|usa_0060|AXP|126|202506|202506|123|199412|202509|20.62|22.83|0|0|2.2|2.98|4.13|7.01|3.06|1.85|0|0|1.6|0.93|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|228135438500|226415760000|0|782806183|325.31|0|
2025-09-13 17:08:55|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:08:53|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.48|0|0|1.68|0.8|20.19|4.54|3.53|1.84|0|0|2.72|7.77|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|94142495800|71520365000|0|707422703|84.35|0|
2025-09-13 17:08:56|usa_0062|LLY|110|202506|202506|107|199812|202509|38.24|49.37|0|0|6.16|12.95|15.5|37.06|1.12|2.18|0|0|2.61|0.77|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|713608502200|677458679870|0|4197044059|755.39|0|
2025-09-13 17:08:57|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-13 17:09:03|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.65|1.81|2.17|0.74|0.62|0|0|1.49|0.94|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|28459472000|25999066175|0|216282508|58.25|0|
2025-09-13 17:09:01|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.76|0|0|2.72|5.42|3.57|4.6|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239170582100|232751582070|0|711959356|133.73|0|
2025-09-13 17:09:04|usa_0070|CL|110|202506|202506|107|199812|202509|27.13|23.39|0|0|3.42|3.4|80.25|95.88|-22.28|12.48|0|0|2.1|2.45|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|75004628200|67308628224|0|399564548|83.28|0|
2025-09-13 17:09:05|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-13 17:09:09|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.7|0|0|1.79|2.21|2.02|3.06|0.68|0.82|0|0|2.46|3.03|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100170735900|80183222298|0|436606925|61.98|0|
2025-09-13 17:09:10|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.48|0|0|1.68|0.8|20.19|4.54|3.53|1.84|0|0|2.72|7.77|0|0|0|0|0|0|0|0|0|0|4800292035|6286000000|0|94142495800|71520365000|0|707422703|84.35|0|
2025-09-13 17:09:13|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.44|0|0|5.7|10.04|6.73|10.12|0.38|0.86|0|0|1.59|2.98|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|174692452700|165983400000|0|1145384082|182.6|0|
2025-09-13 17:09:13|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-13 17:09:18|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.65|1.81|2.17|0.74|0.62|0|0|1.49|0.94|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|28459472000|25999066175|0|216282508|58.25|0|
2025-09-13 17:09:18|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.03|2.62|3.56|0|0|6.98|6.42|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169243768300|46484768304|0|617388420|11.68|0|
2025-09-13 17:09:20|usa_0070|CL|110|202506|202506|107|199812|202509|27.13|23.39|0|0|3.42|3.4|80.25|95.88|-22.28|12.48|0|0|2.1|2.45|0|0|0|0|0|0|0|0|0|0|787860000|1412000000|0|75004628200|67308628224|0|399564548|83.28|0|
2025-09-13 17:09:23|usa_0075|OXY|114|202506|202506|107|199812|202509|27.36|27.02|0|0|2.38|1.64|2.18|1.64|0.62|0.68|0|0|3.68|2.06|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|75532361100|44958287854|0|413961026|45.67|0|
2025-09-13 17:09:24|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.7|0|0|1.79|2.21|2.02|3.06|0.68|0.82|0|0|2.46|3.03|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100170735900|80183222298|0|436606925|61.98|0|
2025-09-13 17:09:27|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.21|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-13 17:09:28|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.44|0|0|5.7|10.04|6.73|10.12|0.38|0.86|0|0|1.59|2.98|0|0|0|0|0|0|0|0|0|0|4315090909|5359000000|0|174692452700|165983400000|0|1145384082|182.6|0|
2025-09-13 17:09:31|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.87|8.52|24.71|5.21|10.78|0|0|4.8|4.63|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85457260200|59575141216|0|312040658|182.47|0|
2025-09-13 17:09:33|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.03|2.62|3.56|0|0|6.98|6.42|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169243768300|46484768304|0|617388420|11.68|0|
2025-09-13 17:09:35|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-13 17:09:39|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.42|2.07|1.03|1.05|1.05|0|0|6.04|9.78|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|34391458800|17749458768|0|358367862|25.04|0|
2025-09-13 17:09:37|usa_0075|OXY|114|202506|202506|107|199812|202509|27.36|27.02|0|0|2.38|1.64|2.18|1.64|0.62|0.68|0|0|3.68|2.06|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|75532361100|44958287854|0|413961026|45.67|0|
2025-09-13 17:09:41|usa_0080|GM|78|202506|202506|59|201012|202509|10.62|9.29|0|0|0.35|0.32|1.26|0.84|1.14|2.05|0|0|3.08|0.92|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|161241551300|55984500000|0|392867828|58.5|0|
2025-09-13 17:09:42|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.21|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-13 17:09:45|usa_0082|KMI|70|202506|202506|58|201103|202509|93.72|22.61|0|0|3.11|3.85|2.36|1.99|1.99|1.06|0|0|5.08|4.21|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|95057900200|61284624408|0|390843480|27.58|0|
2025-09-13 17:09:45|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.87|8.52|24.71|5.21|10.78|0|0|4.8|4.63|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85457260200|59575141216|0|312040658|182.47|0|
2025-09-13 17:09:48|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-13 17:09:48|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-13 17:09:54|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.42|2.07|1.03|1.05|1.05|0|0|6.04|9.78|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|34391458800|17749458768|0|358367862|25.04|0|
2025-09-13 17:09:52|usa_0084|LMT|110|202506|202506|107|199812|202509|19.6|26.54|0|0|1.13|1.55|25.67|20.63|3.46|4.06|0|0|2.3|2.8|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|130379436300|109343920000|0|696004796|471.31|0|
2025-09-13 17:09:55|usa_0080|GM|78|202506|202506|59|201012|202509|10.62|9.29|0|0|0.35|0.32|1.26|0.84|1.14|2.05|0|0|3.08|0.92|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|161241551300|55984500000|0|392867828|58.5|0|
2025-09-13 17:09:58|usa_0082|KMI|70|202506|202506|58|201103|202509|93.72|22.61|0|0|3.11|3.85|2.36|1.99|1.99|1.06|0|0|5.08|4.21|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|95057900200|61284624408|0|390843480|27.58|0|
2025-09-13 17:09:57|usa_0085|DUK|110|202506|202506|107|199812|202509|18.88|19.83|0|0|1.76|3.02|1.29|1.9|1.13|1.74|0|0|5.21|3.44|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|184977307800|94877100000|0|362621939|121.95|0|
2025-09-13 17:10:01|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-13 17:10:02|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|27.73|0|0|3.04|4.23|2.59|3.58|0.53|0.7|0|0|0.32|0.34|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|209976897500|181049897466|0|847661515|479.46|0|
2025-09-13 17:10:05|usa_0084|LMT|110|202506|202506|107|199812|202509|19.6|26.54|0|0|1.13|1.55|25.67|20.63|3.46|4.06|0|0|2.3|2.8|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|130379436300|109343920000|0|696004796|471.31|0|
2025-09-13 17:10:07|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|0|0|0||0|
2025-09-13 17:10:10|usa_0085|DUK|110|202506|202506|107|199812|202509|18.88|19.83|0|0|1.76|3.02|1.29|1.9|1.13|1.74|0|0|5.21|3.44|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|184977307800|94877100000|0|362621939|121.95|0|
2025-09-13 17:10:12|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.48|0|0|3.91|2.89|2.89|2.21|0.39|0.16|0|0|0.98|3.25|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|63894580100|64514178400|0|307437814|118.16|0|
2025-09-13 17:10:15|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|27.73|0|0|3.04|4.23|2.59|3.58|0.53|0.7|0|0|0.32|0.34|0|0|0|0|0|0|0|0|0|0|2068249345|6393000000|0|209976897500|181049897466|0|847661515|479.46|0|
2025-09-13 17:10:16|usa_0091|DHR|110|202506|202506|107|199812|202509|20.98|40.44|0|0|2.94|5.73|2.5|2.6|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|151691606600|136056795000|0|636150444|190.05|0|
2025-09-13 17:10:19|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1785309091|4341000000|0|64916143000|0|0|0||0|
2025-09-13 17:10:21|usa_0092|MCK|113|202506|202506|110|199803|202509|77.82|28.37|0|0|0.19|0.24|3.22|4.73|-4.42|-5.05|0|0|0.73|0.41|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|96843549800|88858990254|0|616328141|711.42|0|
2025-09-13 17:10:23|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.48|0|0|3.91|2.89|2.89|2.21|0.39|0.16|0|0|0.98|3.25|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|63894580100|64514178400|0|307437814|118.16|0|
2025-09-13 17:10:25|usa_0093|FDX|110|202503|202503|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.33|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|86839157200|0|0|0||0|
2025-09-13 17:10:28|usa_0091|DHR|110|202506|202506|107|199812|202509|20.98|40.44|0|0|2.94|5.73|2.5|2.6|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|151691606600|136056795000|0|636150444|190.05|0|
2025-09-13 17:10:30|usa_0094|CAT|110|202506|202506|107|199812|202509|34.14|21.95|0|0|1.36|3.28|4.76|10.83|2.72|2.18|0|0|2.26|1.33|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|237466014900|202158014928|0|1249429279|431.52|0|
2025-09-13 17:10:33|usa_0092|MCK|113|202506|202506|110|199803|202509|77.82|28.37|0|0|0.19|0.24|3.22|4.73|-4.42|-5.05|0|0|0.73|0.41|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|96843549800|88858990254|0|616328141|711.42|0|
2025-09-13 17:10:34|usa_0095|PNC|110|202506|202506|107|199812|202509|13.24|13.82|0|0|2.51|2.38|1.65|1.53|1.52|1.07|0|0|3.49|3.22|0|0|0|0|0|0|0|0|0|0|0|0|0|146966218700|79577251884|0|314437751|201.98|0|
2025-09-13 17:10:36|usa_0093|FDX|110|202503|202503|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.33|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2652904600|5572000000|0|86839157200|0|0|0||0|
2025-09-13 17:10:40|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.7|0|0|0.68|0.76|0.99|1.94|0.48|0.73|0|0|2.29|2.75|0|0|0|0|0|0|0|0|0|0|0|0|0|74333409400|53893038960|0|258726711|80.82|0|
2025-09-13 17:10:42|usa_0094|CAT|110|202506|202506|107|199812|202509|34.14|21.95|0|0|1.36|3.28|4.76|10.83|2.72|2.18|0|0|2.26|1.33|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|237466014900|202158014928|0|1249429279|431.52|0|
2025-09-13 17:10:43|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.45|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|0|0|0||0|
2025-09-13 17:10:47|usa_0095|PNC|110|202506|202506|107|199812|202509|13.24|13.82|0|0|2.51|2.38|1.65|1.53|1.52|1.07|0|0|3.49|3.22|0|0|0|0|0|0|0|0|0|0|0|0|0|146966218700|79577251884|0|314437751|201.98|0|
2025-09-13 17:10:49|usa_0098|BLK|106|202506|202506|99|200012|202509|30.75|27.16|0|0|5.51|7.75|3.27|3.54|0.27|0.3|0|0|2.15|1.85|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|181656745800|173848933251|0|538100284|1123.41|0|
2025-09-13 17:10:51|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.7|0|0|0.68|0.76|0.99|1.94|0.48|0.73|0|0|2.29|2.75|0|0|0|0|0|0|0|0|0|0|0|0|0|74333409400|53893038960|0|258726711|80.82|0|
2025-09-13 17:10:52|usa_0099|BK|110|202506|202506|107|199812|202509|16.09|16.26|0|0|2.87|1.93|2.24|1.94|1.45|1.66|0|0|2.14|1.82|0|0|0|0|0|0|0|0|0|0|0|0|0|153862040400|75094040384|0|330425538|106.48|0|
2025-09-13 17:10:54|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.45|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1907844865|4639000000|0|148192013100|0|0|0||0|
2025-09-13 17:10:58|usa_0100|COF|113|202503|202503|111|199712|202509|14.54|18.79|0|0|1.59|1.59|1.92|2.25|1.72|0.66|0|0|1.18|1.07|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|184871391000|143098391048|0|708128305|223.76|0|
2025-09-13 17:10:59|usa_0098|BLK|106|202506|202506|99|200012|202509|30.75|27.16|0|0|5.51|7.75|3.27|3.54|0.27|0.3|0|0|2.15|1.85|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|181656745800|173848933251|0|538100284|1123.41|0|
2025-09-13 17:11:02|usa_0101|NEE|110|202506|202506|107|199812|202509|20.26|25.05|0|0|3.2|5.88|2.38|2.9|1.31|1.83|0|0|3.63|3.09|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|248909721900|147527721864|0|674916939|71.64|0|
2025-09-13 17:11:03|usa_0099|BK|110|202506|202506|107|199812|202509|16.09|16.26|0|0|2.87|1.93|2.24|1.94|1.45|1.66|0|0|2.14|1.82|0|0|0|0|0|0|0|0|0|0|0|0|0|153862040400|75094040384|0|330425538|106.48|0|
2025-09-13 17:11:08|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:09|usa_0104|PSX|55|202506|202506|52|201209|202509|16.72|31.44|0|0|0.4|0.41|1.8|1.92|0.53|0.76|0|0|3.35|3.59|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|73870376000|52851375954|0|267703033|130.78|0|
2025-09-13 17:11:08|usa_0100|COF|113|202503|202503|111|199712|202509|14.54|18.79|0|0|1.59|1.59|1.92|2.25|1.72|0.66|0|0|1.18|1.07|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|184871391000|143098391048|0|708128305|223.76|0|
2025-09-13 17:11:11|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:12|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.41|0|0|3.64|5.83|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|441808505|293.5|0|
2025-09-13 17:11:12|usa_0101|NEE|110|202506|202506|107|199812|202509|20.26|25.05|0|0|3.2|5.88|2.38|2.9|1.31|1.83|0|0|3.63|3.09|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|248909721900|147527721864|0|674916939|71.64|0|
2025-09-13 17:11:17|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:18|usa_0104|PSX|55|202506|202506|52|201209|202509|16.72|31.44|0|0|0.4|0.41|1.8|1.92|0.53|0.76|0|0|3.35|3.59|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|73870376000|52851375954|0|267703033|130.78|0|
2025-09-13 17:11:17|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.19|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-13 17:11:20|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:21|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.89|0|0|1.32|1.78|3.23|3.72|0.47|0.45|0|0|2.17|1.79|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|96828164800|87732164795|0|277205409|326.15|0|
2025-09-13 17:11:21|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.41|0|0|3.64|5.83|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|441808505|293.5|0|
2025-09-13 17:11:26|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.19|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-13 17:11:25|usa_0110|D|110|202506|202506|107|199812|202509|28.61|20.71|0|0|2.59|3.36|2.53|1.95|1.71|1.7|0|0|4.01|4.45|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|101844687700|51210075530|0|302170931|60.05|0|
2025-09-13 17:11:30|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:29|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.89|0|0|1.32|1.78|3.23|3.72|0.47|0.45|0|0|2.17|1.79|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|96828164800|87732164795|0|277205409|326.15|0|
2025-09-13 17:11:31|usa_0112|KMB|110|202506|202506|107|199812|202509|21.34|17.63|0|0|2.01|2.27|57.97|33.41|1.27|5.7|0|0|3.06|3.91|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49240509400|42481800850|0|296340580|127.99|0|
2025-09-13 17:11:33|usa_0110|D|110|202506|202506|107|199812|202509|28.61|20.71|0|0|2.59|3.36|2.53|1.95|1.71|1.7|0|0|4.01|4.45|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|101844687700|51210075530|0|302170931|60.05|0|
2025-09-13 17:11:35|usa_0113|AMT|110|202506|202506|75|200612|202509|95.63|70.94|0|0|9.82|8.91|9.06|24.6|3.57|12.18|0|0|1.97|3.4|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|141116144100|91341059888|0|521915348|195.08|0|
2025-09-13 17:11:38|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-13 17:11:39|usa_0112|KMB|110|202506|202506|107|199812|202509|21.34|17.63|0|0|2.01|2.27|57.97|33.41|1.27|5.7|0|0|3.06|3.91|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|49240509400|42481800850|0|296340580|127.99|0|
2025-09-13 17:11:38|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|29.05|0|0|2.16|4.32|4.19|3.83|0.66|0.75|0|0|2.66|1.56|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|88700280000|76034280000|0|446136736|135.1|0|
2025-09-13 17:11:43|usa_0113|AMT|110|202506|202506|75|200612|202509|95.63|70.94|0|0|9.82|8.91|9.06|24.6|3.57|12.18|0|0|1.97|3.4|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|141116144100|91341059888|0|521915348|195.08|0|
2025-09-13 17:11:43|usa_0115|SO|110|202506|202506|107|199812|202509|19.77|23.84|0|0|2.21|3.6|2.2|2.98|1.46|2.08|0|0|5.14|3.16|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|174388373600|101501373598|0|398462222|92.27|0|
2025-09-13 17:11:46|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|29.05|0|0|2.16|4.32|4.19|3.83|0.66|0.75|0|0|2.66|1.56|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|88700280000|76034280000|0|446136736|135.1|0|
2025-09-13 17:11:48|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.17|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65659467800|0|0|0||0|
2025-09-13 17:11:50|usa_0115|SO|110|202506|202506|107|199812|202509|19.77|23.84|0|0|2.21|3.6|2.2|2.98|1.46|2.08|0|0|5.14|3.16|0|0|0|0|0|0|0|0|0|0|1059289800|1265000000|0|174388373600|101501373598|0|398462222|92.27|0|
2025-09-13 17:11:53|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.39|0|0|1.4|0.87|3.55|1.8|0.81|0.81|0|0|1.91|3.06|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25518344700|18962190000|0|240776596|22.23|0|
2025-09-13 17:11:55|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.17|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65659467800|0|0|0||0|
2025-09-13 17:11:58|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.14|14.06|0|0|4.62|1.67|6.53|2.21|0.13|0.08|0|0|1.29|1.78|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|33151344400|33824130000|0|277125722|69.17|0|
2025-09-13 17:12:00|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.39|0|0|1.4|0.87|3.55|1.8|0.81|0.81|0|0|1.91|3.06|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|25518344700|18962190000|0|240776596|22.23|0|
2025-09-13 17:12:02|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.13|3.31|1.68|1|1.33|0|0|2.05|2.83|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|20333770200|12318821818|0|187294045|23.99|0|
2025-09-13 17:12:05|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.14|14.06|0|0|4.62|1.67|6.53|2.21|0.13|0.08|0|0|1.29|1.78|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|33151344400|33824130000|0|277125722|69.17|0|
2025-09-13 17:12:06|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-09-13 17:12:09|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.13|3.31|1.68|1|1.33|0|0|2.05|2.83|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|20333770200|12318821818|0|187294045|23.99|0|
2025-09-13 17:12:11|usa_0122|LYB|60|202506|202506|60|201009|202509|12.79|71.71|0|0|0.87|0.51|3.37|1.49|1|1.11|0|0|4.19|9.82|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29415424600|17760276072|0|271808808|55.22|0|
2025-09-13 17:12:13|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-09-13 17:12:13|usa_0123|WMB|110|202506|202506|107|199812|202509|61.48|29.55|0|0|2.47|6.35|3.16|5.79|2.1|2.3|0|0|6.55|3.36|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|101888442900|71807386384|0|382233999|58.81|0|
2025-09-13 17:12:18|usa_0122|LYB|60|202506|202506|60|201009|202509|12.79|71.71|0|0|0.87|0.51|3.37|1.49|1|1.11|0|0|4.19|9.82|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|29415424600|17760276072|0|271808808|55.22|0|
2025-09-13 17:12:19|usa_0125|PRU|94|202506|202506|91|200212|202509|15.74|23.7|0|0|0.74|0.64|1.03|1.23|1.06|0.98|0|0|2.95|5|0|0|0|0|0|0|0|0|0|0|0|0|0|70143696000|37622696010|0|171367417|106.9|0|
2025-09-13 17:12:20|usa_0123|WMB|110|202506|202506|107|199812|202509|61.48|29.55|0|0|2.47|6.35|3.16|5.79|2.1|2.3|0|0|6.55|3.36|0|0|0|0|0|0|0|0|0|0|1574440909|903000000|0|101888442900|71807386384|0|382233999|58.81|0|
2025-09-13 17:12:25|usa_0125|PRU|94|202506|202506|91|200212|202509|15.74|23.7|0|0|0.74|0.64|1.03|1.23|1.06|0.98|0|0|2.95|5|0|0|0|0|0|0|0|0|0|0|0|0|0|70143696000|37622696010|0|171367417|106.9|0|
2025-09-23 05:33:14|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.25|38.86|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3804509369760|0|14218515413|256.08|0|
2025-09-23 05:33:19|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.91|0|0|1.33|1.5|2.98|1.82|0.19|0.15|0|0|3.07|3.54|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|477568928940|0|1737971242|112.02|0|
2025-09-23 05:33:24|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.04|37.72|0|0|9.3|13.63|8.66|11.13|0.48|0.33|0|0|1.59|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3841611454500|3824421300000|0|11142864338|514.45|0|
2025-09-23 05:33:29|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|18.63|0|0|4.13|4.66|5.41|5.35|0.29|0.65|0|0|2.29|2.92|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|451437719800|419284969590|0|1439778608|174.21|0|
2025-09-23 05:33:35|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|16.93|0|0|2.19|2.88|1.62|1.59|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|848458406900|1065378168248|0|2168999586|493.84|0|
2025-09-23 05:33:40|usa_0005|WFC|110|202506|202506|107|199812|202509|17.22|14.58|0|0|2.35|2.31|1.94|1.66|1.99|2.03|0|0|2.67|1.94|0|0|0|0|0|0|0|0|0|0|0|0|0|659718052600|274246555912|0|1224800954|85.16|0|
2025-09-23 05:33:45|usa_0006|GE|126|202506|202506|123|199412|202509|45.5|41.98|0|0|1.51|7.82|2.82|16.68|3.33|1.05|0|0|2.44|0.43|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327561468200|319213468188|0|1308266755|301.02|0|
2025-09-23 05:33:50|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|16.03|0|0|2.07|3.17|1.52|2.55|3.25|3.13|0|0|2.67|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|1996612108500|859133108516|0|2457962793|312.44|0|
2025-09-23 05:33:54|usa_0008|PG|112|202506|202506|109|199806|202509|25.98|23.51|0|0|3.33|4.46|5.97|6.99|0.71|0.68|0|0|2.34|2.7|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|358481368080|0|1050845444|153.07|0|
2025-09-23 05:33:59|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|12.79|0|0|4.2|2.15|4.81|1.54|0.5|0.7|0|0|3.14|7.11|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|136676189024|0|1017295348|24.04|0|
2025-09-23 05:34:04|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.08|0|0|1.21|1.47|2|2.15|0.24|0.2|0|0|3.65|4.33|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|340418035500|267441985520|0|1240088194|156.05|0|
2025-09-23 05:34:09|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.06|0|0|1.43|1.33|4.37|1.77|2.35|1.65|0|0|4.62|6.28|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|349385578400|181976578368|0|720399365|43.16|0|
2025-09-23 05:34:14|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|17.64|0|0|2.46|2.17|2.55|1.85|0.49|0.39|0|0|0.97|0.89|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|243882428500|202270320000|0|856066585|112.56|0|
2025-09-23 05:34:19|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.43|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.84|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|364396148700|207106696044|0|863553030|28.92|0|
2025-09-23 05:34:24|usa_0014|MRK|110|202506|202506|107|199812|202509|36.61|12.39|0|0|3.71|3.21|5.64|4.1|0.56|0.72|0|0|3.03|4.03|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|227625769300|201252480120|0|941489976|80.4|0|
2025-09-23 05:34:29|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|15.18|0|0|1.99|2.04|1.32|1.39|2.77|2.57|0|0|2.84|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|1177724703800|386112399640|0|1929525578|51.92|0|
2025-09-23 05:34:35|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.48|0|0|5.51|6.07|10.12|9.97|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|321691811900|284985498207|0|1093799533|66.21|0|
2025-09-23 05:34:40|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|273534|41.4057|0|
2025-09-23 05:34:41|usa_0018|C|125|202506|202506|123|199412|202509|14.39|15.29|0|0|1.69|1.17|1.49|0.97|3.64|3.4|0|0|2.79|2.2|0|0|0|0|0|0|0|0|0|0|0|0|0|932224523700|190514523671|0|1400287545|103.49|0|
2025-09-23 05:34:46|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-23 05:34:52|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2.35|3.71|1.29|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|163301520000|125882520000|0|3724008889|28.76|0|
2025-09-23 05:34:59|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.41|0|0|10.98|4.91|8.56|7.09|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|157917368200|139712580000|0|722299021|112.49|0|
2025-09-23 05:35:04|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.02|10.57|0|0|2.3|0.97|2.37|1.2|1|1.05|0|0|1.68|4.06|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208688582700|116448461245|0|721682255|31.49|0|
2025-09-23 05:35:09|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.97|26.89|0|0|8.09|8.38|6.89|8.42|0.07|0.11|0|0|0.33|0.32|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3000617820000|3056623120000|0|9179062269|252.53|0|
2025-09-23 05:35:12|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.41|26.93|0|0|6.32|8.39|5.22|8.43|0.07|0.11|0|0|0.33|0.32|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|3004850720000|3060859520000|0|5889800735|252.88|0|
2025-09-23 05:35:15|usa_0025|IBM|126|202506|202506|123|199412|202509|19.83|44.05|0|0|1.78|3.98|6.83|9.19|1.83|2.46|0|0|2.51|2.47|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|252786365304|0|1235729826|271.37|0|
2025-09-23 05:35:21|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-23 05:35:27|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.04|34.7|0|0|4.45|3.66|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2482678941300|2426535800000|0|8769669973|227.63|0|
2025-09-23 05:35:31|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-09-23 05:35:36|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-23 05:35:40|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.63|0|0|13.63|17.53|8.34|17.69|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|671476752700|669613254272|0|1924418876|344.36|0|
2025-09-23 05:35:43|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|828235609200|0|0|0||0|
2025-09-23 05:35:48|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.79|0|0|4.67|6.48|128.26|1328.91|1.59|-4.3|0|0|4.7|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301376334800|252134326262|0|872857787|161.98|0|
2025-09-23 05:35:51|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.99|23.39|0|0|7.26|4.46|10.77|20.73|2.5|7.57|0|0|2.41|3.28|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|153953800000|0|653978430|286|0|
2025-09-23 05:35:57|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.99|0|0|0.56|0.25|2.39|1.23|0.6|1.07|0|0|1.52|3.54|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|163969362400|95189710000|0|528510212|75.13|0|
2025-09-23 05:36:01|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|14.79|0|0|1.03|0.74|3.88|3.26|0.5|0.84|0|0|0.9|2.53|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|398359399700|308876500000|0|5986272909|341.3|0|
2025-09-23 05:36:06|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.84|16.37|0|0|7.46|4.38|8.12|6.73|0.83|0.54|0|0|2|2.05|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185581880000|183976480000|0|1270218696|169.72|0|
2025-09-23 05:36:11|usa_0037|SLB|110|202506|202506|107|199812|202509|45.96|11.62|0|0|2.87|1.34|4|2.5|0.6|0.67|0|0|2|3.33|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|61872368900|50672368896|0|520676179|33.92|0|
2025-09-23 05:36:16|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|190734486600|160260103279|0|1425319866|212.09|0|
2025-09-23 05:36:21|usa_0039|MDT|111|202506|202506|109|199803|202506|34.3|25.32|0|0|5.44|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|138786510300|0|0|0||0|
2025-09-23 05:36:27|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.4|0|0|2.39|3.42|6.19|19.1|0.92|3.2|0|0|2.81|1.88|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|91523405600|81950405642|0|455803829|153.86|0|
2025-09-23 05:36:32|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-23 05:36:33|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.76|0|0|3.92|4.84|0.98|1.09|0.16|0.14|0|0|2.06|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|6415343300|5705403250|0|14255262|38.45|0|
2025-09-23 05:36:35|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.14|0|0|3.87|1.92|6.48|5.25|0.74|2.92|0|0|3.48|5.47|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|128919902300|91534300000|0|485613653|44.98|0|
2025-09-23 05:36:41|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.34|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.46|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|107227551719|0|535138931|63.79|0|
2025-09-23 05:36:47|usa_0045|BIIB|109|202506|202506|107|199812|202509|53.46|13.45|0|0|11.87|2.14|3.73|1.17|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24458609600|20620756000|0|221333583|140.66|0|
2025-09-23 05:36:51|usa_0046|UNP|110|202506|202506|104|199909|202509|20.58|19.62|0|0|3.33|5.58|4.03|8.24|1.02|2.09|0|0|2.06|2.39|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|166796038800|133931172990|0|1064985572|225.85|0|
2025-09-23 05:36:56|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.66|106|0|0|4.55|6.76|32.48|226.78|-2.55|-385.14|0|0|3.74|2.91|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|457277212000|393196576249|0|1099691545|222.59|0|
2025-09-23 05:36:59|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|25.96|0|0|4.56|8.36|7.31|153.06|-1.99|-20.24|0|0|1.85|2.34|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216214997156|0|974588958|302.99|0|
2025-09-23 05:37:06|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-23 05:37:07|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.91|17.71|28.77|67.28|0.94|2.42|0|0|0.44|0.5|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537467857000|529442147310|0|1499296730|584.49|0|
2025-09-23 05:37:10|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-23 05:37:11|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-23 05:37:15|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.35|0|0|1.21|1.96|1.63|1.75|0.51|0.36|0|0|3.05|3.39|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|133104181000|114915181023|0|609679631|92.01|0|
2025-09-23 05:37:21|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|23.78|0|0|2.13|3.4|5|8.24|0.82|2.34|0|0|2.16|2.16|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|160223389400|132693389400|0|797900268|209|0|
2025-09-23 05:37:26|usa_0055|AIG|129|202506|202506|126|199403|202509|22.46|14.49|0|0|1.46|1.69|2.25|1.02|0.9|0.22|0|0|2.99|2.22|0|0|0|0|0|0|0|0|0|0|0|0|0|51683918500|42838624125|0|353317344|76.53|0|
2025-09-23 05:37:31|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-23 05:37:37|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.84|0|0|3.18|1.83|2.53|1.41|1.91|1.29|0|0|3.18|4.04|0|0|0|0|0|0|0|0|0|0|0|0|0|163333818400|77116099942|0|467197106|49.49|0|
2025-09-23 05:37:42|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|19.95|0|0|7.49|4.15|5.95|8.72|0.78|1.51|0|0|1.54|1.26|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44294630000|41580810000|0|525708258|90.59|0|
2025-09-23 05:37:45|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.59|36.76|0|0|3.31|2.65|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|120336743000|96932085000|0|740605543|85.29|0|
2025-09-23 05:37:50|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.93|0|0|2.2|3.12|4.14|7.34|3.06|1.85|0|0|1.6|0.89|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239039912600|237322080000|0|903058763|340.98|0|
2025-09-23 05:37:55|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-23 05:37:56|usa_0062|LLY|110|202506|202506|107|199812|202509|38.24|49.34|0|0|6.16|12.95|15.5|37.04|1.12|2.18|0|0|2.61|0.77|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|713214061200|677064073350|0|3356031528|754.95|0|
2025-09-23 05:38:01|usa_0063|ABT|126|202506|202506|123|199412|202509|25.76|17.12|0|0|2.72|5.54|3.57|4.7|0.53|0.27|0|0|2.08|1.7|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|244200508600|237781508580|0|752495692|136.62|0|
2025-09-23 05:38:06|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-23 05:38:11|usa_0065|UPS|113|202506|202506|104|199909|202509|58.03|25.45|0|0|1.68|0.8|20.19|4.53|3.53|1.84|0|0|2.72|7.78|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|94040787400|71418617000|0|732156273|84.23|0|
2025-09-23 05:38:15|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-23 05:38:20|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.77|1.82|2.32|0.74|0.62|0|0|1.48|0.88|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30317357100|27860286878|0|233747715|62.42|0|
2025-09-23 05:38:22|usa_0070|CL|118|202506|202506|115|199612|202509|27.51|22.29|0|0|3.37|3.24|74.69|91.37|-20.67|12.48|0|0|2.1|2.57|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64140402688|0|397253082|79.36|0|
2025-09-23 05:38:27|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.88|23.26|0|0|1.79|2.26|2.02|3.14|0.68|0.82|0|0|2.46|2.96|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|102137532900|82149638850|0|458034695|63.5|0|
2025-09-23 05:38:30|usa_0072|TXN|110|202506|202506|107|199812|202509|40.27|32.9|0|0|5.7|9.88|6.73|9.96|0.38|0.86|0|0|1.59|3.03|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171983223900|163274580000|0|1254184101|179.62|0|
2025-09-23 05:38:35|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.03|2.62|3.56|0|0|6.98|6.43|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169004976700|46444969701|0|609331699|11.67|0|
2025-09-23 05:38:41|usa_0075|OXY|114|202506|202506|107|199812|202509|27.36|27.08|0|0|2.38|1.64|2.18|1.64|0.62|0.68|0|0|3.68|2.05|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|75620960700|45046885312|0|381177556|45.76|0|
2025-09-23 05:38:46|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-23 05:38:49|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.8|8.52|24.53|5.21|10.78|0|0|4.8|4.66|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85023024800|59140905792|0|334001383|181.14|0|
2025-09-23 05:38:53|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-26 06:25:05|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.25|38.98|0|0|3.54|9.49|10.95|57.91|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3858376979300|3816246180140|0|14009139525|256.87|0|
2025-09-26 06:25:10|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|16.42|0|0|1.33|1.55|2.98|1.88|0.19|0.15|0|0|3.07|3.43|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|523435720700|492788720730|0|1829943947|115.59|0|
2025-09-26 06:25:15|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.03|37.17|0|0|9.29|13.44|8.66|10.97|0.48|0.33|0|0|1.59|0.65|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3786457359800|3769261020000|0|10823571996|507.03|0|
2025-09-26 06:25:21|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.01|0|0|4.13|4.75|5.41|5.45|0.29|0.65|0|0|2.29|2.86|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|459915072700|427756831670|0|1483382342|177.73|0|
2025-09-26 06:25:26|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|16.97|0|0|2.19|2.88|1.62|1.6|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|857605506000|1067966969888|0|2168530162|495.04|0|
2025-09-26 06:25:31|usa_0005|WFC|110|202506|202506|107|199812|202509|17.22|14.44|0|0|2.35|2.29|1.94|1.64|1.99|2.03|0|0|2.67|1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|657027162000|271541446624|0|1183552764|84.32|0|
2025-09-26 06:25:36|usa_0006|GE|126|202506|202506|123|199412|202509|45.49|41.45|0|0|1.51|7.72|2.82|16.47|3.33|1.05|0|0|2.44|0.43|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|323489380900|315141380892|0|1283621392|297.18|0|
2025-09-26 06:25:40|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|16.08|0|0|2.07|3.18|1.52|2.56|3.25|3.13|0|0|2.67|1.69|0|0|0|0|0|0|0|0|0|0|0|0|0|1999389360000|861910359955|0|2470877441|313.45|0|
2025-09-26 06:25:45|usa_0008|PG|112|202506|202506|109|199806|202509|25.98|23.37|0|0|3.33|4.43|5.97|6.95|0.71|0.68|0|0|2.34|2.71|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|383061838400|356326779600|0|1058556223|152.15|0|
2025-09-26 06:25:49|usa_0009|PFE|110|202506|202506|107|199812|202509|24.83|12.55|0|0|4.2|2.11|4.81|1.51|0.5|0.7|0|0|3.14|7.25|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|183043991800|134174628160|0|1016500284|23.6|0|
2025-09-26 06:25:54|usa_0010|CVX|110|202506|202506|107|199812|202509|21.13|20.68|0|0|1.22|1.51|2|2.21|0.24|0.2|0|0|3.65|4.21|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|349827256100|275445536128|0|1279237227|160.72|0|
2025-09-26 06:25:58|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.1|0|0|1.43|1.34|4.37|1.77|2.35|1.65|0|0|4.62|6.25|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|350186680100|182777680080|0|748489399|43.35|0|
2025-09-26 06:26:04|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|17.71|0|0|2.46|2.18|2.55|1.86|0.49|0.39|0|0|0.97|0.89|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|244655540100|203043030000|0|872263223|112.99|0|
2025-09-26 06:26:08|usa_0013|T|110|202506|202506|107|199812|202509|16.35|16.08|0|0|1.34|1.65|1.87|1.92|0.91|1.43|0|0|4.69|3.92|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359962909700|202666649310|0|850304679|28.3|0|
2025-09-26 06:26:13|usa_0014|MRK|110|202506|202506|107|199812|202509|36.61|11.96|0|0|3.71|3.1|5.63|3.96|0.56|0.72|0|0|3.03|4.18|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|220631976300|194243687280|0|941711874|77.6|0|
2025-09-26 06:26:18|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|15.16|0|0|1.99|2.04|1.32|1.39|2.77|2.57|0|0|2.84|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|1177206217500|385591832075|0|1888447271|51.85|0|
2025-09-26 06:26:23|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.4|0|0|5.51|6.05|10.12|9.93|1.13|1.73|0|0|2.31|3.05|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|320701968500|283995516866|0|1116163523|65.98|0|
2025-09-26 06:26:27|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|214379|41.2|0|
2025-09-26 06:26:28|usa_0018|C|125|202506|202506|123|199412|202509|14.39|15.08|0|0|1.69|1.16|1.49|0.95|3.64|3.4|0|0|2.79|2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|929684084600|187974084569|0|1345765028|102.11|0|
2025-09-26 06:26:33|usa_0019|HD|110|202506|202506|106|199812|202506|23.7|24.7|0|0|1.71|2.22|75.11|45.53|5.51|5.75|0|0|1.48|2.48|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|422115589100|0|0|0||0|
2025-09-26 06:26:38|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.08|2.77|3.71|1.52|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|186193230000|148774230000|0|4616973584|33.99|0|
2025-09-26 06:26:43|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.11|0|0|10.98|4.84|8.56|7|0.82|1.27|0|0|3.28|2.83|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156056157800|137849580000|0|719673567|110.99|0|
2025-09-26 06:26:47|usa_0022|CMCSA|110|202506|202506|107|199812|202509|40.02|10.61|0|0|2.3|0.97|2.37|1.21|1|1.05|0|0|1.68|4.05|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|209168569500|116929194810|0|723584684|31.62|0|
2025-09-26 06:26:52|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.97|26.18|0|0|8.09|8.15|6.88|8.19|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2919104260000|2975042160000|0|8944311946|245.79|0|
2025-09-26 06:26:55|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.4|26.26|0|0|6.32|8.18|5.21|8.22|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2928537580000|2984483280000|0|5707691774|246.57|0|
2025-09-26 06:26:58|usa_0025|IBM|126|202506|202506|123|199412|202509|19.84|45.69|0|0|1.78|4.13|6.84|9.53|1.83|2.46|0|0|2.51|2.38|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|314434763600|262166763648|0|1246068677|281.44|0|
2025-09-26 06:27:04|usa_0026|PEP|126|202500|202500|123|199409|202506|24.8|26.6|0|0|2.48|2.13|8.89|10.86|1.36|2.64|0|0|2.17|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|243492034300|0|0|0||0|
2025-09-26 06:27:10|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.02|33.25|0|0|4.45|3.51|103.52|6.97|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2381575574600|2325479000000|0|8893698020|218.15|0|
2025-09-26 06:27:14|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-09-26 06:27:19|usa_0029|CSCO|124|202506|202506|120|199506|202506|43.49|27.82|0|0|5.85|4.92|6.3|5.88|0.39|0.63|0|0|2.76|2.39|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284222277000|0|0|0||0|
2025-09-26 06:27:23|usa_0030|V|71|202506|202506|68|200809|202509|35.2|32.71|0|0|13.62|17.05|8.34|17.2|0.39|0.65|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|653173670600|651276475936|0|1912526485|334.93|0|
2025-09-26 06:27:26|usa_0031|WMT|110|202506|202506|106|199812|202506|25.89|40.88|0|0|0.74|1.13|4.85|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|828235609200|0|0|0||0|
2025-09-26 06:27:30|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|31.18|0|0|4.68|6.56|128.26|1328.91|1.59|-4.3|0|0|4.7|3.29|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|304520645200|255278611600|0|880875707|164|0|
2025-09-26 06:27:33|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|22.17|0|0|7.25|4.22|10.77|19.65|2.5|7.57|0|0|2.41|3.46|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|194168980000|145976194000|0|635251118|271.18|0|
2025-09-26 06:27:38|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.84|0|0|0.56|0.24|2.39|1.22|0.6|1.07|0|0|1.52|3.57|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|163309832700|94530870000|0|533736567|74.61|0|
2025-09-26 06:27:43|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|14.97|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.49|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402217569200|312731800000|0|5901547008|345.56|0|
2025-09-26 06:27:48|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.84|16.36|0|0|7.46|4.38|8.12|6.73|0.83|0.54|0|0|2|2.05|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185538720000|183933120000|0|1270760929|169.68|0|
2025-09-26 06:27:53|usa_0037|SLB|110|202506|202506|107|199812|202509|45.97|11.85|0|0|2.87|1.36|4|2.55|0.6|0.67|0|0|2|3.27|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62873267700|51673267692|0|556011890|34.59|0|
2025-09-26 06:27:57|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.02|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|191823353700|161348200543|0|1490655072|213.53|0|
2025-09-26 06:28:02|usa_0039|MDT|111|202506|202506|109|199803|202506|34.3|25.32|0|0|5.44|3.52|5.07|2.39|0.47|0.6|0|0|1.51|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|138786510300|0|0|0||0|
2025-09-26 06:28:07|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.28|0|0|2.39|3.4|6.19|19|0.92|3.2|0|0|2.81|1.89|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|91081323000|81508322991|0|441652017|153.03|0|
2025-09-26 06:28:13|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:28:14|usa_0042|ACT|22|202506|202506|16|202109|202509|7.48|8.81|0|0|3.92|4.87|0.98|1.09|0.16|0.14|0|0|2.06|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|15579186|38.69|0|
2025-09-26 06:28:15|usa_0043|BMY|118|202506|202506|115|199612|202509|30.18|17.5|0|0|3.87|1.85|6.47|5.07|0.74|2.92|0|0|3.49|5.67|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|125724268100|88339350000|0|509188325|43.41|0|
2025-09-26 06:28:21|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.61|0|0|2.66|5.45|9.47|27.6|0.58|-7.59|0|0|5.33|6.32|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|132986094300|109580876259|0|531663099|65.19|0|
2025-09-26 06:28:26|usa_0045|BIIB|109|202506|202506|107|199812|202509|53.45|12.97|0|0|11.87|2.07|3.73|1.13|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|23727002800|19889222000|0|213145362|135.67|0|
2025-09-26 06:28:30|usa_0046|UNP|110|202506|202506|104|199909|202509|20.59|20.16|0|0|3.33|5.73|4.03|8.46|1.02|2.09|0|0|2.06|2.33|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|170443233600|137578180800|0|1143500307|232|0|
2025-09-26 06:28:35|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.62|104.07|0|0|4.55|6.64|32.48|226.78|-2.55|-385.14|0|0|3.74|2.96|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|450122650900|386042408794|0|1106593775|218.54|0|
2025-09-26 06:28:38|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|25.9|0|0|4.56|8.34|7.31|153.06|-1.99|-20.24|0|0|1.85|2.34|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|269713610100|215722610120|0|961028387|302.3|0|
2025-09-26 06:28:43|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:28:44|usa_0050|MA|90|202506|202506|20|200603|201103|62.37|73.31|0|0|11.9|17.19|28.74|65.31|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|521927894100|513871118700|0|1487875599|567.3|0|
2025-09-26 06:28:47|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:28:48|usa_0052|GS|106|202500|202500|103|199909|202506|13.72|15.43|0|0|1.72|1.83|1.58|1.96|6.66|5.36|0|0|1.31|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|890978096600|0|0|0||0|
2025-09-26 06:28:52|usa_0053|COP|110|202506|202506|107|199812|202509|14.92|12.99|0|0|1.21|2.06|1.63|1.84|0.51|0.36|0|0|3.05|3.22|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|139099104100|120910104063|0|651077290|96.81|0|
2025-09-26 06:28:57|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|23.63|0|0|2.13|3.38|5|8.19|0.82|2.34|0|0|2.16|2.18|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|131868023820|0|835017286|207.7|0|
2025-09-26 06:29:01|usa_0055|AIG|129|202506|202506|126|199403|202509|22.46|14.6|0|0|1.46|1.7|2.25|1.03|0.9|0.22|0|0|2.99|2.2|0|0|0|0|0|0|0|0|0|0|0|0|0|51999700700|43157688750|0|353747845|77.1|0|
2025-09-26 06:29:06|usa_0056|LOW|110|202506|202506|106|199812|202506|22.77|18.79|0|0|1.2|1.54|11.69|302.67|-0.17|-3.43|0|0|1.14|2.08|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|162657083500|0|0|0||0|
2025-09-26 06:29:11|usa_0057|USB|110|202506|202506|107|199812|202509|14.83|11.73|0|0|3.18|1.82|2.53|1.4|1.91|1.29|0|0|3.18|4.08|0|0|0|0|0|0|0|0|0|0|0|0|0|162617971200|76399320674|0|458466024|49.03|0|
2025-09-26 06:29:16|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.51|0|0|7.49|4.26|5.95|8.96|0.78|1.51|0|0|1.54|1.22|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|45446270000|42737490000|0|526175752|93.11|0|
2025-09-26 06:29:19|usa_0059|SBUX|111|202506|202506|108|199809|202509|59.59|36.13|0|0|3.31|2.6|9.2|67.38|-0.48|-3.63|0|0|1.68|2.91|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|118677161000|95272795000|0|731917098|83.83|0|
2025-09-26 06:29:23|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.87|0|0|2.2|3.11|4.14|7.33|3.06|1.85|0|0|1.6|0.89|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|238483206800|236765280000|0|902376175|340.18|0|
2025-09-26 06:29:29|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:29:30|usa_0062|LLY|110|202506|202506|107|199812|202509|38.22|46.71|0|0|6.15|12.25|15.49|35.06|1.12|2.18|0|0|2.61|0.81|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|677033064700|640867893470|0|2837430755|714.59|0|
2025-09-26 06:29:35|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.71|0|0|2.72|5.41|3.57|4.59|0.53|0.27|0|0|2.08|1.74|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|238439589300|232020589290|0|709936779|133.31|0|
2025-09-26 06:29:39|usa_0064|NKE|112|202503|202503|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4426735295|9151000000|0|116223638000|0|0|0||0|
2025-09-26 06:29:44|usa_0065|UPS|113|202506|202506|104|199909|202509|58.02|24.95|0|0|1.68|0.78|20.19|4.44|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|92642297600|70019582000|0|700850363|82.58|0|
2025-09-26 06:29:48|usa_0067|COST|112|202503|202503|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.31|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5610860866|14850000000|0|427827297900|0|0|0||0|
2025-09-26 06:29:53|usa_0068|FOXA|32|202506|202506|6|201903|202009|25.59|34.73|0|0|1.51|1.7|1.82|2.24|0.74|0.62|0|0|1.48|0.91|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|29341633300|26882811257|0|228228118|60.23|0|
2025-09-26 06:29:55|usa_0070|CL|118|202506|202506|115|199612|202509|27.51|22.39|0|0|3.37|3.26|74.69|91.76|-20.67|12.48|0|0|2.1|2.56|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|72111197800|64415197760|0|413519800|79.7|0|
2025-09-26 06:30:01|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.92|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.01|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100921224200|80933565456|0|437194146|62.56|0|
2025-09-26 06:30:05|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.34|0|0|5.7|10.01|6.73|10.09|0.38|0.86|0|0|1.59|2.99|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|174183335900|165474360000|0|1237460741|182.04|0|
2025-09-26 06:30:10|usa_0073|F|126|202506|202506|86|199803|201909|21.55|36.32|0|0|0.24|0.25|2.33|1.03|2.62|3.56|0|0|6.98|6.46|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|169044775300|46226077385|0|597831041|11.615|0|
2025-09-26 06:30:17|usa_0075|OXY|114|202506|202506|107|199812|202509|27.37|27.8|0|0|2.38|1.69|2.18|1.69|0.62|0.68|0|0|3.68|2|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|76831821500|46257717238|0|389115304|46.99|0|
2025-09-26 06:30:22|usa_0076|ACN|96|202503|202503|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.27|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4565839448|9637395000|0|159004085800|0|0|0||0|
2025-09-26 06:30:26|usa_0077|SPG|110|202506|202506|28|199812|200512|67.34|150.54|0|0|6.64|9.87|8.52|24.73|5.21|10.78|0|0|4.8|4.63|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|85502969200|59620850208|0|337484737|182.61|0|
2025-09-26 06:30:31|usa_0078|HPQ|127|202506|202506|123|199409|202506|8.36|9.81|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.82|4.61|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32508146100|0|0|0||0|
2025-09-26 06:30:35|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.37|2.06|0.91|1.05|1.05|0|0|6.09|11.04|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32378341200|15736341240|0|290966668|22.2|0|
2025-09-26 06:30:37|usa_0080|GM|78|202506|202506|59|201012|202509|10.63|9.62|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163231393900|57984630000|0|425266943|60.59|0|
2025-09-26 06:30:40|usa_0082|KMI|70|202506|202506|58|201103|202509|93.72|22.89|0|0|3.11|3.9|2.36|2.02|1.99|1.06|0|0|5.08|4.15|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|95835627400|62062348068|0|346136839|27.93|0|
2025-09-26 06:30:43|usa_0083|MS|118|202500|202500|115|199609|202506|17.47|15.86|0|0|1.45|2.09|1.65|2.28|7.83|3.87|0|0|1.9|2.63|0|0|0|0|0|0|0|0|0|0|0|0|0|675729848000|0|0|0||0|
2025-09-26 06:30:54|usa_0084|LMT|110|202506|202506|107|199812|202509|19.6|27.27|0|0|1.13|1.59|25.67|21.2|3.46|4.06|0|0|2.3|2.73|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|133421486500|112366880000|0|673269523|484.34|0|
2025-09-26 06:30:59|usa_0085|DUK|110|202506|202506|107|199812|202509|18.81|19.89|0|0|1.75|3.03|1.28|1.91|1.13|1.74|0|0|5.21|3.43|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|185265028800|95164960000|0|327031596|122.32|0|
2025-09-26 06:31:04|usa_0086|TMO|109|202506|202506|107|199812|202509|31.06|26.56|0|0|3.04|4.05|2.59|3.43|0.53|0.7|0|0|0.32|0.37|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|202334028600|173407028562|0|873715508|459.22|0|
2025-09-26 06:31:09|usa_0089|TGT|110|202506|202506|106|199812|202506|19.13|11.18|0|0|0.72|0.46|3.98|3.24|1.13|1.32|0|0|1.86|4.46|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|64916143000|0|0|0||0|
2025-09-26 06:31:14|usa_0090|EOG|110|202506|202506|107|199812|202509|256.72|11.4|0|0|3.91|2.87|2.89|2.19|0.39|0.16|0|0|0.98|3.27|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|63425025800|64044627000|0|318965351|117.3|0|
2025-09-26 06:31:19|usa_0091|DHR|110|202506|202506|107|199812|202509|20.96|38.61|0|0|2.94|5.47|2.5|2.48|0.37|0.35|0|0|0.27|0.65|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|145540723300|129907214000|0|666533114|181.46|0|
2025-09-26 06:31:24|usa_0092|MCK|113|202506|202506|110|199803|202509|77.83|29.37|0|0|0.19|0.25|3.22|4.73|-4.42|-5.05|0|0|0.73|0.4|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|99965598300|91994073124|0|567298441|736.52|0|
2025-09-26 06:31:27|usa_0093|FDX|111|202506|202506|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-09-26 06:31:33|usa_0094|CAT|110|202506|202506|107|199812|202509|34.16|23.59|0|0|1.36|3.52|4.76|11.64|2.72|2.18|0|0|2.26|1.24|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|252551035500|217243035508|0|1318992122|463.72|0|
2025-09-26 06:31:38|usa_0095|PNC|110|202506|202506|107|199812|202509|13.24|13.87|0|0|2.51|2.39|1.65|1.54|1.52|1.07|0|0|3.49|3.21|0|0|0|0|0|0|0|0|0|0|0|0|0|147265512300|79876681092|0|311565757|202.74|0|
2025-09-26 06:31:43|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.61|0|0|0.68|0.76|0.99|1.93|0.48|0.73|0|0|2.29|2.77|0|0|0|0|0|0|0|0|0|0|0|0|0|73974295300|53532951840|0|271531288|80.28|0|
2025-09-26 06:31:47|usa_0097|TJX|126|202506|202506|122|199412|202506|31.86|29.55|0|0|1.23|2.5|8.66|16.39|0.71|1.48|0|0|1.35|1.24|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|148192013100|0|0|0||0|
2025-09-26 06:31:52|usa_0098|BLK|106|202506|202506|99|200012|202509|30.75|27.74|0|0|5.51|7.92|3.27|3.62|0.27|0.3|0|0|2.15|1.81|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|185354642600|177544389519|0|577179036|1147.29|0|
2025-09-26 06:31:56|usa_0099|BK|110|202506|202506|107|199812|202509|16.1|16.65|0|0|2.87|1.98|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|155695666500|76927666464|0|334675118|109.08|0|
2025-09-26 06:32:00|usa_0100|COF|114|202506|202506|111|199712|202509|15.82|114.08|0|0|1.59|1.62|1.91|1.28|1.7|0.47|0|0|1.18|1.08|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|194933018600|142267018558|0|675833710|222.46|0|
2025-09-26 06:32:05|usa_0101|NEE|110|202506|202506|107|199812|202509|20.27|26.1|0|0|3.2|6.13|2.38|3.03|1.31|1.83|0|0|3.63|2.97|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|255108192600|153726192590|0|772965856|74.65|0|
2025-09-26 06:32:10|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:32:11|usa_0104|PSX|55|202506|202506|52|201209|202509|16.76|33.43|0|0|0.4|0.43|1.8|2.04|0.53|0.76|0|0|3.34|3.38|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|77224607600|56205607644|0|366288074|139.08|0|
2025-09-26 06:32:14|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:32:15|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|28.95|0|0|3.64|5.74|8.5|18.91|0.28|1.49|0|0|1.72|2.13|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|118371901200|117087117000|0|507300913|288.89|0|
2025-09-26 06:32:21|usa_0108|CRM|91|202506|202506|84|200406|202506|457.89|41.85|0|0|8.53|6.63|9.62|4.13|0.27|0.19|0|0|0.41|0.76|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|245351680000|0|0|0||0|
2025-09-26 06:32:24|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.77|0|0|1.32|1.77|3.23|3.7|0.47|0.45|0|0|2.17|1.8|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|96365496300|87269496319|0|314611245|324.43|0|
2025-09-26 06:32:29|usa_0110|D|110|202506|202506|107|199812|202509|28.61|20.58|0|0|2.59|3.34|2.53|1.94|1.71|1.7|0|0|4.01|4.47|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|101520382900|50886015102|0|292410070|59.67|0|
2025-09-26 06:32:34|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:32:35|usa_0112|KMB|110|202506|202506|107|199812|202509|21.33|16.77|0|0|2.01|2.16|57.96|31.77|1.27|5.7|0|0|3.06|4.11|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47160249400|40400693800|0|283022391|121.72|0|
2025-09-26 06:32:40|usa_0113|AMT|110|202506|202506|75|200612|202509|95.63|70.45|0|0|9.82|8.85|9.06|24.43|3.57|12.18|0|0|1.97|3.43|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|140109404000|90709035520|0|581426906|193.73|0|
2025-09-26 06:32:44|usa_0114|EMR|111|202506|202506|108|199809|202509|19.95|27.98|0|0|2.16|4.16|4.19|3.69|0.66|0.75|0|0|2.66|1.62|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|85891908000|73225908000|0|375352227|130.11|0|
2025-09-26 06:32:49|usa_0115|SO|109|202506|202506|107|199812|202509|19.87|24.21|0|0|2.2|3.66|2.2|3.03|1.46|2.08|0|0|5.14|3.12|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|175950440900|103063440906|0|416496078|93.69|0|
2025-09-26 06:32:54|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-09-26 06:33:00|usa_0117|HAL|110|202506|202506|104|199909|202509|41.25|11.52|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27590167800|21034980000|0|299152914|24.66|0|
2025-09-26 06:33:05|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.13|13.55|0|0|4.62|1.61|6.53|2.13|0.13|0.08|0|0|1.29|1.84|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|31930354700|32601630000|0|275045389|66.67|0|
2025-09-26 06:33:09|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.02|3.3|1.52|1|1.33|0|0|2.05|3.13|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19162714100|11148045922|0|137278608|21.71|0|
2025-09-26 06:33:14|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-09-26 06:33:19|usa_0122|LYB|60|202506|202506|60|201009|202509|12.66|63.61|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.07|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27408338600|15753319848|0|225131899|48.98|0|
2025-09-26 06:33:22|usa_0123|WMB|110|202506|202506|107|199812|202509|61.5|31.81|0|0|2.48|6.84|3.16|6.23|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107383741200|77301915184|0|408925022|63.31|0|
2025-09-26 06:33:27|usa_0125|PRU|94|202506|202506|91|200212|202509|15.73|22.75|0|0|0.74|0.62|1.03|1.18|1.06|0.98|0|0|2.95|5.21|0|0|0|0|0|0|0|0|0|0|0|0|0|68637380400|36116380398|0|159240517|102.62|0|
2025-09-26 06:33:31|usa_0126|DAL|117|202506|202506|61|201006|202509|39.38|8.22|0|0|0.61|0.6|12.69|2.12|5.14|1.22|0|0|1.62|1.12|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|54901292200|37048292216|0|417791906|56.74|0|
2025-09-26 06:33:36|usa_0128|REGN|110|202506|202506|61|200409|201912|59.77|52.27|0|0|12.27|4.39|6.99|1.97|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|54092760600|59115763221|0|573018823|555.51|0|
2025-09-26 06:33:40|usa_0129|CI|110|202506|202506|107|199812|202509|14.84|15.51|0|0|0.67|0.3|2.24|1.89|0.5|0.77|0|0|1.46|2.09|0|0|0|0|0|0|0|0|0|0|0|0|0|106807596100|75815898060|0|433634624|284.06|0|
2025-09-26 06:33:45|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:33:46|usa_0131|YUM|110|202500|202500|107|199809|202506|17.61|28.7|0|0|2.55|5.31|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|51621497700|0|0|0||0|
2025-09-26 06:33:50|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.13|0|0|1.15|1.32|1.35|2.09|0.26|0.27|0|0|2.76|1.57|0|0|0|0|0|0|0|0|0|0|0|0|0|69770190600|61726922000|0|323598960|274.22|0|
2025-09-26 06:33:55|usa_0133|GIS|113|202506|202506|109|199803|202506|18.52|12.04|0|0|1.85|1.43|18.32|2.87|1.94|1.52|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|41630973300|0|0|0||0|
2025-09-26 06:34:00|usa_0134|AAL|110|202506|202506|75|200612|202509|30.81|14.24|0|0|0.32|0.14|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|35336450000|7515091247|0|901246988|11.39|0|
2025-09-26 06:34:04|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:34:05|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.81|25.48|0|0|5.14|6.5|4.93|4.03|0.42|0.76|0|0|0.88|1.12|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|157889485300|171973172924|0|916686225|94.78|0|
2025-09-26 06:34:10|usa_0137|CSX|110|202506|202506|107|199812|202509|43.19|20.85|0|0|2.72|4.55|2.83|5.09|1.09|1.59|0|0|1.97|1.51|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|82237277100|62975277060|0|709280393|33.78|0|
2025-09-26 06:34:16|usa_0138|JCI|106|202506|202506|105|199906|202509|22.54|31.39|0|0|1|3|1.68|4.37|0.58|0.74|0|0|1.48|1.43|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|81337343800|69214343758|0|474312827|105.77|0|
2025-09-26 06:34:21|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.6|0|0|1.1|2.1|3.13|5.42|0.82|1.13|0|0|2.4|1.49|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|99489305900|83926782520|0|417245064|585.77|0|
2025-09-26 06:34:25|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|12.79|0|0|2.53|1.56|2.35|1.36|3.11|1.4|0|0|1.7|2.66|0|0|0|0|0|0|0|0|0|0|0|0|0|74100351100|32622602880|0|191781699|114.24|0|
2025-09-26 06:34:30|usa_0141|NSC|110|202506|202506|107|199812|202509|19.37|19.9|0|0|2.89|5.47|2.44|4.47|0.94|1.17|0|0|2.41|1.83|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|82152046200|66164811093|0|596376436|294.57|0|
2025-09-26 06:34:35|usa_0142|ETN|110|202506|202506|107|199812|202509|19.75|36.69|0|0|1.64|5.54|2.67|7.63|0.66|0.62|0|0|2.37|1.11|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|153033282000|141993282000|0|794508802|364.74|0|
2025-09-26 06:34:39|usa_0143|APD|111|202506|202506|108|199809|202509|29.07|38.24|0|0|2.89|4.91|3.36|3.81|0.73|1.18|0|0|2.18|2.68|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|77397495800|59150295808|0|226464936|265.78|0|
2025-09-26 06:34:45|usa_0144|AVGO|79|202506|202506|61|201003|202506|48.63|111.39|0|0|6.83|24.96|6.8|20.1|0.98|0.88|0|0|1.96|0.77|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1456716344800|0|0|0||0|
2025-09-26 06:34:47|usa_0145|PPG|110|202506|202506|107|199812|202509|20.19|23.56|0|0|1.43|1.48|4.06|3.1|0.87|1.05|0|0|2.55|2.65|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|29944744000|23454744000|0|169878381|103.92|0|
2025-09-26 06:34:52|usa_0146|ITW|110|202506|202506|107|199812|202509|20.78|22.6|0|0|2.81|4.82|8.51|23.42|1.09|2.78|0|0|1.82|2.33|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|83324935000|75174935000|0|226118055|257.89|0|
2025-09-26 06:34:57|usa_0147|VLO|110|202506|202506|103|199912|202509|15.2|72.68|0|0|0.25|0.44|1.39|2.25|0.54|0.44|0|0|2.25|2.56|0|0|0|0|0|0|0|0|0|0|2440178147|4564000000|0|63135869500|54184253238|0|489038215|174.42|0|
2025-09-26 06:35:02|usa_0148|ADM|110|202506|202506|109|199806|202509|17.71|26.9|0|0|0.4|0.36|1.49|1.31|0.56|0.47|0|0|1.81|3.32|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|34262967000|29341081500|0|226101873|61.07|0|
2025-09-26 06:35:06|usa_0149|SYK|109|202506|202506|107|199812|202509|44.51|48.82|0|0|4.39|5.98|6.07|6.65|0.56|0.81|0|0|0.7|0.9|0|0|0|0|0|0|0|0|0|0|2236844972|2464000000|0|155571001600|140907001561|0|443328761|368.57|0|
2025-09-26 06:35:12|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|23.74|0|0|2.47|3.8|4.72|6.17|0.82|1.37|0|0|2.39|1.69|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|117468803300|97337275893|0|414524460|197.97|0|
2025-09-26 06:35:16|usa_0151|ALL|110|202506|202506|107|199812|202509|16.32|9.86|0|0|0.8|0.85|1.58|2.51|0.29|0.34|0|0|2.25|1.87|0|0|0|0|0|0|0|0|0|0|0|0|0|65362682000|55340549550|0|289262664|209.82|0|
2025-09-26 06:35:21|usa_0152|ECL|110|202506|202506|107|199812|202509|33.03|35.68|0|0|2.75|4.85|6.06|8.13|0.79|0.96|0|0|1.31|0.97|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|82875554500|75798754525|0|356853473|267.25|0|
2025-09-26 06:35:25|usa_0154|CAH|112|202506|202506|109|199806|202509|32.49|23.09|0|0|0.24|0.16|3.84|16|0.55|-3.36|0|0|1.45|1.36|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|41188694700|35553325920|0|349660566|148.96|0|
2025-09-26 06:35:31|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:35:32|usa_0156|DE|111|202506|202506|107|199809|202506|19.14|24.01|0|0|1.26|3.03|3.97|5.64|3.41|2.66|0|0|2.17|1.21|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|197549525000|0|0|0||0|
2025-09-26 06:35:36|usa_0157|BDX|111|202506|202506|108|199809|202509|37.29|32.48|0|0|2.91|2.44|3.72|2.03|0.74|0.76|0|0|1.47|2.3|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|70284060200|51762060225|0|308369795|180.59|0|
2025-09-26 06:35:41|usa_0158|MU|112|202506|202506|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.28|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|4054667857|10307000000|0|143669906100|0|0|0||0|
2025-09-26 06:35:47|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.58|27.3|0|0|20.54|8.71|11.66|5.7|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|93042716600|97870646097|0|613014524|381.87|0|
2025-09-26 06:35:51|usa_0160|LUV|110|202506|202506|107|199812|202509|29.01|48.38|0|0|1.44|0.69|2.46|2.1|0.52|0.67|0|0|0.53|2.25|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|18271243300|16769243261|0|268947037|31.93|0|
2025-09-26 06:35:55|usa_0161|AFL|126|202506|202506|123|199412|202509|14.62|24.83|0|0|1.53|3.78|2.3|2.15|0.25|0.33|0|0|1.68|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|67486352600|58550889320|0|290136641|109.48|0|
2025-09-26 06:36:00|usa_0162|GLW|110|202506|202506|107|199812|202509|51.64|84.18|0|0|3.85|4.81|3.26|6.1|0.43|0.76|0|0|1.95|1.42|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|75221237700|67693451882|0|663989872|79.13|0|
2025-09-26 06:36:08|usa_0163|CME|94|202506|202506|86|200212|202406|33.13|91.87|0|0|11.12|15.02|3.46|3.49|0.3|0.14|0|0|1.75|3.98|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|98512971100|96648771373|0|507919864|268.73|0|
2025-09-26 06:36:11|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:36:12|usa_0165|EXC|110|202506|202506|107|199812|202509|15.48|16.65|0|0|1.22|1.86|1.71|1.6|1.45|1.78|0|0|3.6|3.61|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|92186244000|44217243994|0|242470460|43.78|0|
2025-09-26 06:36:17|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|43800824|94.1|0|
2025-09-26 06:36:19|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.56|4.49|7.37|-0.45|-21.39|0|0|3.87|5.59|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|70236480000|40924418024|0|336908457|93.98|0|
2025-09-26 06:36:23|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:36:24|usa_0170|BBT|101|202506|202506|100|200009|202509|99.04|9.45|0|0|2.25|1.55|1.03|0.92|1.03|0.52|0|0|2.95|3.72|0|0|0|0|0|0|0|0|0|0|0|0|0|1762234600|1120520500|0|21405365|24.2|0|
2025-09-26 06:36:27|usa_0171|PRGO|106|202506|202506|85|199906|202009|62.09|26.25|0|0|1.89|0.66|2.47|0.64|0.63|0.86|0|0|1.27|5.52|0|0|0|0|0|0|0|0|0|0|457590726|454200000|0|6235118900|2856576000|0|35046865|20.76|0|
2025-09-26 06:36:31|usa_0172|PSA|110|202506|202506|107|199812|202509|50.29|30.56|0|0|10.88|10.38|5.13|9.79|0.2|1.11|0|0|3.29|4.28|0|0|0|0|0|0|0|0|0|0|370556755|1104603000|0|62961967700|49172373702|0|215513924|280.26|0|
2025-09-26 06:36:36|usa_0173|INTU|121|202506|202506|114|199612|202506|60.96|62.24|0|0|6.58|11.89|9.5|10.63|0.28|0.34|0|0|0.79|0.54|0|0|0|0|0|0|0|0|0|0|1682732479|4552000000|0|226132018300|0|0|0||0|
2025-09-26 06:36:41|usa_0174|AON|122|202506|202506|119|199512|202509|23.76|29.45|0|0|2.46|4.55|23.9|9.67|-0.48|2.32|0|0|2.02|0.81|0|0|0|0|0|0|0|0|0|0|2238650820|1387000000|0|92859937600|75848748000|0|430575116|351.64|0|
2025-09-26 06:36:46|usa_0175|HUM|110|202506|202506|107|199812|202509|18.46|19.53|0|0|0.43|0.25|2.36|1.68|0.47|0.69|0|0|1.49|1.39|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|43247754100|30600754074|0|460494375|254.43|0|
2025-09-26 06:36:50|usa_0176|EQR|110|202506|202506|107|199812|202509|30.32|24.05|0|0|7.42|8.23|2.24|2.21|1.15|0.79|0|0|4.55|4.32|0|0|0|0|0|0|0|0|0|0|158590227|31276000|0|33520895900|24219950696|0|133581773|63.74|0|
2025-09-26 06:36:54|usa_0177|AMAT|111|202506|202506|107|199809|202506|54.76|22.77|0|0|4.06|5.48|4.9|8.15|0.26|0.35|0|0|1.45|0.92|0|0|0|0|0|0|0|0|0|0|4126258495|7014000000|0|151500149400|0|0|0||0|
2025-09-26 06:36:58|usa_0178|AEP|110|202506|202506|107|199812|202509|21.34|15.79|0|0|1.57|2.76|1.67|1.93|1.49|1.56|0|0|4.94|3.45|0|0|0|0|0|0|0|0|0|0|665406218|490600000|0|104914267100|57658590768|0|326758857|107.86|0|
2025-09-26 06:37:03|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:37:04|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:37:05|usa_0183|ICE|86|202506|202506|77|200606|202509|32.69|32.11|0|0|9.34|8.27|5.71|3.37|0.42|0.69|0|0|1.17|1.13|0|0|0|0|0|0|0|0|0|0|1605788723|2379000000|0|113124936200|95684160000|0|506592079|167.28|0|
2025-09-26 06:37:08|usa_0184|DVN|110|202506|202506|104|199909|202509|21.84|8.02|0|0|2.27|1.4|1.99|1.51|0.78|0.6|0|0|1.58|2.63|0|0|0|0|0|0|0|0|0|0|2047101449|1759000000|0|29887308000|22740180000|0|248284844|35.755|0|
2025-09-26 06:37:13|usa_0185|SRE|110|202506|202506|107|199812|202509|19.19|20.89|0|0|1.98|4.24|1.86|1.83|1.17|1.22|0|0|3.3|2.93|0|0|0|0|0|0|0|0|0|0|1443836364|180000000|0|102330337900|56412998712|0|364908088|86.49|0|
2025-09-26 06:37:18|usa_0186|NFLX|95|202506|202506|88|200309|202509|245.56|51.48|0|0|5.29|12.73|15.54|20.58|0.85|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2550690781|8393544000|0|521953375700|513412952712|0|3419788319|1208.24|0|
2025-09-26 06:37:21|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:37:22|usa_0188|ILMN|102|202506|202506|77|200606|202509|83.44|11.67|0|0|18.73|3.42|8.55|6.28|0.53|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1153234129|1155000000|0|15612603000|14197260000|0|133455842|92.19|0|
2025-09-26 06:37:26|usa_0189|VFC|109|202506|202506|99|199812|202309|20.89|58.9|0|0|1.47|0.59|3.82|4.35|0.96|4.39|0|0|2.76|2.5|0|0|0|0|0|0|0|0|0|0|559854556|642386000|0|10653589400|5620092206|0|113380303|14.39|0|
2025-09-26 06:37:31|usa_0190|APA|110|202506|202506|107|199812|202509|48|8.14|0|0|2.61|0.89|3.27|1.47|-2.38|0.79|0|0|1.52|4.11|0|0|0|0|0|0|0|0|0|0|566671291|107000000|0|14263523400|8732542122|0|168649042|24.34|0|
2025-09-26 06:37:35|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:37:36|usa_0192|WM|112|202506|202506|109|199806|202509|32.01|32.22|0|0|2.08|3.66|4.83|9.51|1.73|2.61|0|0|2.04|1.49|0|0|0|0|0|0|0|0|0|0|510334202|485000000|0|111014627900|87429137184|0|376318866|217.16|0|
2025-09-26 06:37:41|usa_0193|HCA|126|202506|202506|58|201103|202509|13.65|17.44|0|0|0.92|1.44|209.22|275.61|-3.37|-10.55|0|0|0.91|0.68|0|0|0|0|0|0|0|0|0|0|678261905|1040000000|0|145561563200|97973742671|0|509374711|414.89|0|
2025-09-26 06:37:44|usa_0195|SHW|110|202506|202506|107|199812|202509|30.14|33.74|0|0|1.86|3.72|10.68|19.27|1.6|3.09|0|0|1.5|0.91|0|0|0|0|0|0|0|0|0|0|187002445|269800000|0|98108355300|84798255330|0|623562739|340.1|0|
2025-09-26 06:37:48|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:37:49|usa_0197|SE|38|202506|202506|-174|202606|198200|0|0|0|0|9.39|5.77|37.18|12.32|2.56|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5720977860|11486060300|0|102875596400|110062419609|0|658984109|185.91|0|
2025-09-26 06:37:52|usa_0198|CMI|110|202506|202506|105|199906|202509|74.66|19.47|0|0|0.94|1.7|2.92|4.84|0.56|0.74|0|0|2.18|1.8|0|0|0|0|0|0|0|0|0|0|1317545455|3074000000|0|63742915400|57048915440|0|335284389|414.04|0|
2025-09-26 06:37:56|usa_0199|PCG|110|202506|202506|107|199812|202509|29.26|13.25|0|0|1.07|1.28|1.55|1.07|1.65|1.91|0|0|3.63|0.59|0|0|0|0|0|0|0|0|0|0|1694454545|715000000|0|92527772100|31736772056|0|359208977|14.44|0|
2025-09-26 06:38:02|usa_0200|BSX|110|202506|202506|104|199909|202509|82.33|58.42|0|0|4.09|7.91|4.65|6.49|0.68|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|827165473|643000000|0|157038102000|145280862020|0|866940015|98.14|0|
2025-09-26 06:38:07|usa_0201|AMP|90|202506|202506|80|200509|202509|18.26|15.31|0|0|1.79|2.71|3.43|7.63|0.82|0.99|0|0|1.9|1.25|0|0|0|0|0|0|0|0|0|0|4998927711|8381000000|0|44001913600|46444458355|0|238431553|491.95|0|
2025-09-26 06:38:10|usa_0202|MPC|61|202506|202506|57|201106|202509|11.06|29.15|0|0|0.36|0.47|1.95|3.59|0.91|1.81|0|0|2.85|1.85|0|0|0|0|0|0|0|0|0|0|4287305085|1673000000|0|94723747700|59717760000|0|380880764|196.44|0|
2025-09-26 06:38:12|usa_0203|IP|142|202506|202506|138|199012|202506|27.59|40.49|0|0|0.65|0.86|1.93|1.29|1.26|0.69|0|0|3.25|4.08|0|0|0|0|0|0|0|0|0|0|1225659574|1135000000|0|35558148800|23924428000|0|171033051|45.32|0|
2025-09-26 06:38:17|usa_0205|DG|111|202506|202506|63|200909|202506|20.01|20.39|0|0|1.11|0.57|4.65|3.05|0.97|2.13|0|0|1.2|2.21|0|0|0|0|0|0|0|0|0|0|331063509|1284567000|0|39682539600|0|0|0||0|
2025-09-26 06:38:21|usa_0206|NOV|110|202506|202506|107|199812|202509|97.18|10.95|0|0|1.32|0.59|1.64|0.76|0.29|0.36|0|0|1.51|3.82|0|0|0|0|0|0|0|0|0|0|1337703600|1080000000|0|6235873100|4977890616|0|45309767|13.355|0|
2025-09-26 06:38:25|usa_0207|VTR|118|202506|202506|111|199712|202509|117.76|158.56|0|0|5.77|5.63|4.27|2.69|1.39|1.16|0|0|5.01|2.47|0|0|0|0|0|0|0|0|0|0|197891267|676757000|0|44044691400|30951606420|0|188331725|68.18|0|
2025-09-26 06:38:29|usa_0208|ZTS|58|202506|202506|50|201303|202509|43.53|24.29|0|0|7.7|6.76|18.12|12.57|2.28|1.36|0|0|0.73|1.37|0|0|0|0|0|0|0|0|0|0|1565814815|1435000000|0|67902487400|62654042528|0|373629684|141.13|0|
2025-09-26 06:38:31|usa_0209|ORLY|110|202506|202506|109|199806|202509|24.3|37.39|0|0|2.34|5.3|24.11|198.28|-7.12|-6.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164308045|198613000|0|96850119900|88951679838|0|497481434|104.58|0|
2025-09-26 06:38:35|usa_0210|CB|107|202506|202506|108|199809|202509|15.39|12.28|0|0|1.77|1.97|1.32|1.6|0.27|0.28|0|0|1.79|1.35|0|0|0|0|0|0|0|0|0|0|0|0|0|135639510500|110947300640|0|520463793|278.3|0|
2025-09-26 06:38:39|usa_0211|M|110|202506|202506|106|199812|202506|15.17|6.2|0|0|0.45|0.15|1.76|0.74|1.32|1.23|0|0|3.62|5.83|0|0|0|0|0|0|0|0|0|0|899718182|829000000|0|8346190700|0|0|0||0|
2025-09-26 06:38:44|usa_0212|LB|8|202506|202506|2|202503|202509|251.51|135.95|0|0|13.03|16.82|4.72|5.17|1.36|1.39|0|0|0.59|0.74|0|0|0|0|0|0|0|0|0|0|20044500|20345000|0|2147041100|1367950652|0|23474167|54.38|0|
2025-09-26 06:38:46|usa_0213|UAL|101|202506|202506|75|200612|202509|14.28|9.93|0|0|0.39|0.57|4.79|2.4|4.11|2.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6610287129|15624000000|0|49260037700|32104938555|0|499650862|99.15|0|
2025-09-26 06:38:49|usa_0214|AZO|108|202506|202506|108|199806|202506|17.42|27.34|0|0|1.85|3.7|14.68|136.23|-33.24|-3483.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211323278|271803000|0|79484186600|0|0|0||0|
2025-09-26 06:38:55|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:38:56|usa_0216|PCAR|110|202506|202506|107|199812|202509|19.74|16.36|0|0|1.13|1.62|2.82|2.65|1.24|0.84|0|0|1.58|1.35|0|0|0|0|0|0|0|0|0|0|3111803636|8463600000|0|57659131900|50185718400|0|242187221|95.57|0|
2025-09-26 06:39:01|usa_0217|PPL|110|202506|202506|107|199812|202509|16.24|26.99|0|0|2.19|3.04|2.01|1.87|1.69|1.25|0|0|4.1|2.97|0|0|0|0|0|0|0|0|0|0|1443309091|318000000|0|44219869600|26733304960|0|178267941|36.16|0|
2025-09-26 06:39:07|usa_0218|LVS|84|202506|202506|80|200509|202509|105.03|26.8|0|0|5.56|3.27|8.41|18.29|2.51|7.95|0|0|3.57|1.79|0|0|0|0|0|0|0|0|0|0|2980179333|3450000000|0|49084228000|36452220000|0|263958242|53.06|0|
2025-09-26 06:39:11|usa_0219|SYY|112|202506|202506|109|199806|202509|28.15|21.75|0|0|0.59|0.49|10.58|21.2|2.47|7.92|0|0|2.11|2.55|0|0|0|0|0|0|0|0|0|0|797420739|1071000000|0|52242589900|38734491744|0|235013177|81.12|0|
2025-09-26 06:39:16|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:39:17|usa_0221|STI|17|202500|202500|3|202206|202303|22541.67|8791.67|0|0|4945460.99|26541.84|29.26|70.1|0.48|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|790371|1170200|0|12519100|0|0|0||0|
2025-09-26 06:39:18|usa_0222|ROST|110|202506|202506|107|199809|202506|26.24|21.45|0|0|1.46|2.1|7.15|8.26|0.43|0.88|0|0|0.85|1.13|0|0|0|0|0|0|0|0|0|0|1285783127|3864248000|0|45049194400|0|0|0||0|
2025-09-26 06:39:23|usa_0223|AVB|110|202506|202506|22|202003|202509|39.11|23.56|0|0|10.74|9.03|2.24|2.28|0.85|0.74|0|0|4.04|3.6|0|0|0|0|0|0|0|0|0|0|311763818|295372000|0|36032932300|27276062269|0|169527362|191.57|0|
2025-09-26 06:39:27|usa_0224|TROW|110|202506|202506|107|199812|202509|19.86|11.53|0|0|5.32|3.23|4.45|2.15|0.06|0.05|0|0|2.4|4.89|0|0|0|0|0|0|0|0|0|0|1190516752|3058900000|0|21391905800|22696085420|0|149991677|103.21|0|
2025-09-26 06:39:32|usa_0225|PLD|110|202506|202506|107|199812|202509|88.65|91.29|0|0|11.47|12.63|1.86|1.99|0.93|0.67|0|0|4.02|3.52|0|0|0|0|0|0|0|0|0|0|354534227|1066081000|0|143613848200|105053788400|0|375465160|113.2|0|
2025-09-26 06:39:35|usa_0226|BXP|110|202506|202506|28|199812|200512|32.67|134.78|0|0|5.66|3.46|2.8|2.27|2|3.15|0|0|3.83|5.2|0|0|0|0|0|0|0|0|0|0|794076218|527841000|0|30572056700|11934484368|0|151044234|75.36|0|
2025-09-26 06:39:39|usa_0227|WDC|109|202506|202506|93|200206|202509|16.94|20.82|0|0|0.72|2.89|4.12|7|0.67|0.96|0|0|2.63|0.19|0|0|0|0|0|0|0|0|0|0|2415323861|2468000000|0|39806518300|37201870000|0|863590126|107.21|0|
2025-09-26 06:39:43|usa_0228|PEG|110|202506|202506|107|199812|202509|17.62|20.42|0|0|2|3.61|2.02|2.42|1.4|1.41|0|0|5.33|3.08|0|0|0|0|0|0|0|0|0|0|514163636|194000000|0|63604574200|40358950152|0|213204398|80.88|0|
2025-09-26 06:39:48|usa_0229|BEN|111|202506|202506|108|199809|202509|19.72|45.88|0|0|3.55|1.4|2.58|1|0.29|1.09|0|0|1.64|5.43|0|0|0|0|0|0|0|0|0|0|4561113604|3957000000|0|23669274700|12129949260|0|82182103|23.4|0|
2025-09-26 06:39:52|usa_0230|EIX|110|202506|202506|107|199812|202509|23.05|7.95|0|0|1.23|1.19|1.73|1.38|1.91|2.37|0|0|3.63|6.04|0|0|0|0|0|0|0|0|0|0|1344030173|170000000|0|63976277700|20797704920|0|166483558|54.05|0|
2025-09-26 06:39:58|usa_0231|CCL|110|202503|202503|33|199809|200612|25.75|149.13|0|0|6.62|1.66|2.16|4.01|1|2.86|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1620484373|2146000000|0|70554612700|0|0|0||0|
2025-09-26 06:40:04|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:40:05|usa_0234|CMG|84|202506|202506|79|200512|202509|68.84|35.12|0|0|4.32|4.63|11.58|14.95|0.69|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|623979914|1546492000|0|55971101100|52758245250|0|783564075|39.33|0|
2025-09-26 06:40:08|usa_0235|OMC|110|202506|202506|107|199812|202509|20.05|10.89|0|0|1.42|0.94|5.74|3.28|1.41|1.58|0|0|2.12|4.61|0|0|0|0|0|0|0|0|0|0|1813991509|3300400000|0|19518393700|14680754004|0|240065201|75.88|0|
2025-09-26 06:40:13|usa_0236|ADI|111|202506|202506|107|199809|202506|36.19|64.17|0|0|6.45|11.96|4|3.41|0.32|0.25|0|0|2.07|1.7|0|0|0|0|0|0|0|0|0|0|2244360261|3469287000|0|124158669100|0|0|0||0|
2025-09-26 06:40:18|usa_0237|VNO|110|202506|202506|107|199812|202509|69.97|10|0|0|4.49|4.44|1.98|1.58|1.53|1.29|0|0|4.42|1.83|0|0|0|0|0|0|0|0|0|0|1084294826|1363298000|0|16325931800|7756515795|0|78846550|40.39|0|
2025-09-26 06:40:24|usa_0238|FISV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:40:25|usa_0239|TSLA|66|202506|202506|21|202006|202509|319.09|244.73|0|0|11.43|16.04|21.69|17.66|1.29|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9426794887|37341000000|0|1342173809800|1365009360000|0|36771271860|423.39|0|
2025-09-26 06:40:27|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:40:28|usa_0241|MNST|118|202506|202506|115|199612|202509|31.8|40.12|0|0|5.49|8.28|7.43|8.77|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|821789018|2072180000|0|60995317400|63065546820|0|325346112|64.59|0|
2025-09-26 06:40:33|usa_0243|FIS|105|202506|202506|97|200106|202509|98.87|354.39|0|0|2.97|3.31|3.54|2.35|0.78|0.92|0|0|1.74|2.45|0|0|0|0|0|0|0|0|0|0|705526090|581000000|0|45717530900|33323583429|0|272089530|63.79|0|
2025-09-26 06:40:38|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:40:39|usa_0245|FCX|110|202506|202506|107|199812|202509|71.33|26.77|0|0|1.89|1.99|11.44|2.79|1.71|0.51|0|0|2.24|0.85|0|0|0|0|0|0|0|0|0|0|2607075609|4720000000|0|67059256700|50702308602|0|595963953|35.34|0|
2025-09-26 06:40:43|usa_0246|EL|108|202506|202506|86|199903|202009|52.28|133.06|0|0|2.77|2.12|8.95|7.82|0.78|2.45|0|0|1.05|1.67|0|0|0|0|0|0|0|0|0|0|1599780734|2921000000|0|36773110700|30216821931|0|317545887|83.99|0|
2025-09-26 06:40:47|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:40:48|usa_0249|STZ|113|202503|202503|108|199712|202412|45.46|46.57|0|0|2.77|2.97|2.86|4.03|1.37|1.59|0|0|1.32|2.45|0|0|0|0|0|0|0|0|0|0|96408473|73900000|0|39679285800|0|0|0||0|
2025-09-26 06:40:54|usa_0250|BMRN|106|202506|202506|69|200806|202509|191.83|15.61|0|0|18.83|3.41|7.25|1.68|0.69|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582099787|1432125000|0|9283564300|10103129454|0|102055590|52.62|0|
2025-09-26 06:40:58|usa_0251|SWKS|106|202500|202500|106|199812|202506|27.63|29.09|0|0|3.85|2.86|3.28|1.91|0.2|0.2|0|0|1.67|4.09|0|0|0|0|0|0|0|0|0|0|648460962|1506600000|0|10681548000|0|0|0||0|
2025-09-26 06:41:05|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:41:06|usa_0253|MCO|110|202506|202506|107|199812|202509|26.78|40.17|0|0|7.05|11.73|85.21|21.47|1.04|1.84|0|0|4.96|0.78|0|0|0|0|0|0|0|0|0|0|1160707273|2290000000|0|90310463300|84793571736|0|336287410|472.76|0|
2025-09-26 06:41:12|usa_0254|LNG|108|202506|202506|89|200306|202509|61.62|13.87|0|0|190.88|2.94|15.61|7.79|-46.59|3.97|0|0|0.81|0.84|0|0|0|0|0|0|0|0|0|0|1319248356|2017000000|0|81427295900|52632830000|0|381151692|237.62|0|
2025-09-26 06:41:17|usa_0255|APH|116|202506|202506|113|199706|202509|27.39|48.74|0|0|2.94|8.24|8.02|12.97|-0.39|0.7|0|0|0.61|0.54|0|0|0|0|0|0|0|0|0|0|717917233|3226400000|0|154271678200|149254833000|0|1096079740|122.33|0|
2025-09-26 06:41:21|usa_0256|ISRG|102|202506|202506|84|200409|202509|61.5|61.1|0|0|12.62|17.43|7|8.8|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1738326892|5326500000|0|151836624200|157030225596|0|1032226215|438.12|0|
2025-09-26 06:41:26|usa_0257|IR|38|202506|202506|30|201803|202509|50.19|62.89|0|0|3.61|4.43|3.77|3.17|1.19|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1090357143|1310600000|0|35601226300|31992921800|0|272478101|80.5|0|
2025-09-26 06:41:29|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:41:29|usa_0260|EA|109|202506|202506|107|199812|202509|100.93|42.19|0|0|4.46|5.89|4.97|6.92|0.24|0.32|0|0|0.51|0.45|0|0|0|0|0|0|0|0|0|0|2520598945|1630000000|0|42437892700|42249666560|0|448137137|168.32|0|
2025-09-26 06:41:34|usa_0261|HIG|110|202506|202506|108|199809|202509|22.4|11.93|0|0|0.88|1.4|1.33|2.15|0.35|0.25|0|0|2.12|1.58|0|0|0|0|0|0|0|0|0|0|0|0|0|41696760600|37138948064|0|194280889|131.57|0|
2025-09-26 06:41:40|usa_0262|PH|116|202506|202506|113|199706|202509|19.95|27.48|0|0|1.5|4.89|3.12|6.89|0.63|0.69|0|0|1.86|0.92|0|0|0|0|0|0|0|0|0|0|739609241|467000000|0|103313478000|94285478028|0|450470550|745.08|0|
2025-09-26 06:41:45|usa_0263|ED|110|202506|202506|107|199812|202509|16.21|17.85|0|0|1.45|2.14|1.49|1.49|1.06|1.14|0|0|4.42|3.44|0|0|0|0|0|0|0|0|0|0|519841064|1507000000|0|61054094700|35504350000|0|245749135|98.35|0|
2025-09-26 06:41:51|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:41:52|usa_0265|IVZ|100|202506|202506|97|200106|202509|25.86|24.05|0|0|2.56|1.65|3.69|0.92|0.58|0.62|0|0|2.93|3.71|0|0|0|0|0|0|0|0|0|0|1338738596|1491900000|0|21164377100|9976210206|0|88742101|22.37|0|
2025-09-26 06:41:57|usa_0266|XEL|110|202506|202506|107|199812|202509|17.53|21.4|0|0|1.55|3.19|1.73|2.18|1.45|1.59|0|0|4.04|2.92|0|0|0|0|0|0|0|0|0|0|398980670|1709000000|0|77304674000|45670339050|0|389411788|77.25|0|
2025-09-26 06:42:03|usa_0267|DLTR|110|202506|202506|101|199809|202312|26.64|24.91|0|0|1.3|1.16|4.87|6.13|0.71|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|541540112|666300000|0|30989756200|0|0|0||0|
2025-09-26 06:42:08|usa_0268|ROP|109|202500|202500|107|199809|202506|27.85|38.79|0|0|4.58|8.1|3.36|3.02|0.63|0.39|0|0|0.61|0.58|0|0|0|0|0|0|0|0|0|0|385308330|372800000|0|68555405500|0|0|0||0|
2025-09-26 06:42:13|usa_0269|WY|110|202506|202506|107|199812|202509|54.13|63.61|0|0|2.42|2.5|3.49|1.83|0.96|0.55|0|0|3.93|3.43|0|0|0|0|0|0|0|0|0|0|837490909|595000000|0|22034920900|17446751950|0|105068898|24.17|0|
2025-09-26 06:42:19|usa_0270|NTRS|110|202506|202506|107|199812|202509|19.98|15.44|0|0|3.21|1.76|2.81|2.09|1.93|1.3|0|0|2.02|2.32|0|0|0|0|0|0|0|0|0|0|0|0|0|42621689600|25124230954|0|140733941|131.38|0|
2025-09-26 06:42:24|usa_0271|K|110|202506|202506|107|199812|202509|21.86|20.23|0|0|1.6|2.13|9.1|6.52|3.04|1.58|0|0|2.84|2.97|0|0|0|0|0|0|0|0|0|0|364542727|354000000|0|33025865200|26794865244|0|216983936|77.07|0|
2025-09-26 06:42:30|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:42:31|usa_0274|MAR|110|202500|202500|107|199809|202506|32.72|31.09|0|0|1.69|2.96|26.68|88.17|-4.39|-5|0|0|0.97|0.94|0|0|0|0|0|0|0|0|0|0|401500000|523000000|0|90730346700|0|0|0||0|
2025-09-26 06:42:35|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:42:36|usa_0278|MTB|110|202506|202506|28|199812|200512|20.93|67.31|0|0|3.13|2.48|1.63|1.19|1.27|0.51|0|0|3.12|2.79|0|0|0|0|0|0|0|0|0|0|0|0|0|47909774100|31115167412|0|193050151|198.79|0|
2025-09-26 06:42:40|usa_0279|FITB|110|202506|202506|107|199812|202509|19.47|14.06|0|0|3.08|2.27|2.18|1.58|1.51|0.86|0|0|3|3.27|0|0|0|0|0|0|0|0|0|0|0|0|0|50149252400|30233895216|0|188494871|45.28|0|
2025-09-26 06:42:46|usa_0280|KMX|109|202503|202503|103|199909|202506|24.51|16.4|0|0|0.59|0.35|2.85|1.4|1.87|3.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|371745229|847096000|0|27411602100|0|0|0||0|
2025-09-26 06:42:50|usa_0281|KSS|110|202506|202506|106|199812|202506|21.81|9.56|0|0|1.12|0.09|3.19|0.36|0.77|1.75|0|0|5.09|10.16|0|0|0|0|0|0|0|0|0|0|684910400|174000000|0|8385474500|0|0|0||0|
2025-09-26 06:42:55|usa_0282|PAYX|112|202503|202503|109|199803|202506|35.35|30.42|0|0|8.48|9.03|12|12.13|0.26|1.22|0|0|2.2|3.66|0|0|0|0|0|0|0|0|0|0|658125571|1711000000|0|52892553300|0|0|0||0|
2025-09-26 06:43:01|usa_0283|CAG|112|202503|202503|109|199803|202506|16.85|7.94|0|0|0.9|0.8|2.37|1.01|1.18|0.93|0|0|3.17|7.32|0|0|0|0|0|0|0|0|0|0|281480357|68000000|0|17442926600|0|0|0||0|
2025-09-26 06:43:07|usa_0284|PGR|110|202506|202506|107|199812|202509|73.23|13.64|0|0|1.23|1.73|3.22|4.36|0.34|0.21|0|0|1.1|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|148915216000|141973836615|0|682919168|242.19|0|
2025-09-26 06:43:12|usa_0285|ES|110|202506|202506|106|199903|202509|21.98|29.4|0|0|1.47|1.93|12.79|1.62|1.48|1.9|0|0|4.67|4.34|0|0|0|0|0|0|0|0|0|0|271420955|343693000|0|55012783200|25416144100|0|215959222|68.5|0|
2025-09-26 06:43:17|usa_0288|AA|110|202506|202506|33|201706|202509|33.11|8.21|0|0|0.55|0.61|1.42|1.33|0.58|0.43|0|0|0.96|1.27|0|0|0|0|0|0|0|0|0|0|1074028182|1675000000|0|9216867300|8142867315|0|178376546|31.45|0|
2025-09-26 06:43:20|usa_0289|ROK|111|202506|202506|105|199906|202509|21.7|39.91|0|0|2.36|4.78|7.77|11.04|0.87|1.12|0|0|2.09|1.54|0|0|0|0|0|0|0|0|0|0|849504505|495000000|0|41776069000|38231069032|0|272749182|340.03|0|
2025-09-26 06:43:26|usa_0290|MOS|106|202500|202500|107|199809|202506|63.3|12.35|0|0|1.62|1.01|1.95|0.91|0.89|0.41|0|0|1.56|2.39|0|0|0|0|0|0|0|0|0|0|1082756000|267800000|0|15754853300|0|0|0||0|
2025-09-26 06:43:33|usa_0291|XRX|110|202506|202506|100|199812|202312|23.24|17.63|0|0|0.49|0.07|1.36|0.41|1.81|3.1|0|0|3.87|17.86|0|0|0|0|0|0|0|0|0|0|1438577982|960000000|0|3873019000|457933840|0|19321998|3.64|0|
2025-09-26 06:43:38|usa_0292|PFG|98|202506|202506|95|200112|202509|13.79|16.4|0|0|1.2|1.24|1.41|1.59|0.29|0.35|0|0|2.72|3.71|0|0|0|0|0|0|0|0|0|0|0|0|0|22545924600|18189634550|0|95596737|81.5|0|
2025-09-26 06:43:42|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:43:43|usa_0294|SBAC|110|202506|202506|36|201609|202509|251.69|24.01|0|0|8.29|7.75|27.81|89.69|4.52|-2.53|0|0|1.09|2.21|0|0|0|0|0|0|0|0|0|0|202628432|297583000|0|33264197000|21006184410|0|261276875|195.43|0|
2025-09-26 06:43:47|usa_0295|WHR|110|202506|202506|106|199812|202506|29.81|686.93|0|0|0.43|0.28|2.5|1.87|1.37|3.59|0|0|2.83|7.94|0|0|0|0|0|0|0|0|0|0|885853211|1068000000|0|11848139200|4308114447|0|92101743|77.47|0|
2025-09-26 06:43:52|usa_0296|NUE|110|202506|202506|107|199812|202509|21.23|24.32|0|0|0.9|1.02|2.07|1.52|0.39|0.34|0|0|1.8|1.63|0|0|0|0|0|0|0|0|0|0|1835774303|2483000000|0|36433190500|30932190504|0|219019189|134.76|0|
2025-09-26 06:43:57|usa_0297|LNC|110|202506|202506|107|199812|202509|14.66|7.01|0|0|1.01|0.38|1.06|0.89|0.44|0.6|0|0|3.31|4.48|0|0|0|0|0|0|0|0|0|0|0|0|0|14372236300|7618854471|0|75590447|40.19|0|
2025-09-26 06:44:03|usa_0298|HST|110|202500|202500|107|199809|202506|51.19|17.52|0|0|2.27|1.94|1.95|1.71|1.33|0.85|0|0|4.32|5.73|0|0|0|0|0|0|0|0|0|0|731718182|428000000|0|16347000000|0|0|0||0|
2025-09-26 06:44:08|usa_0299|CHTR|104|202506|202506|37|201606|202509|30.59|7.41|0|0|1.63|0.7|36.15|2.28|80.53|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|593355538|649000000|0|135444426900|36957426870|0|504893162|270.57|0|
2025-09-26 06:44:12|usa_0301|FE|110|202506|202506|107|199812|202509|27.1|19.58|0|0|1.29|1.82|1.82|1.99|1.93|2.01|0|0|4.48|3.93|0|0|0|0|0|0|0|0|0|0|381539400|614000000|0|52068348500|25544348536|0|151756121|44.24|0|
2025-09-26 06:44:16|usa_0302|HSY|110|202506|202506|107|199812|202509|28.53|24.6|0|0|2.82|3.33|14.31|8.32|2.1|1.33|0|0|2.16|2.96|0|0|0|0|0|0|0|0|0|0|355808455|912345000|0|42645193300|37543791196|0|246437206|185.26|0|
2025-09-26 06:44:20|usa_0303|SWK|110|202506|202506|107|199812|202509|22.19|29.62|0|0|1.21|0.73|2.65|1.25|0.7|0.74|0|0|2.72|4.48|0|0|0|0|0|0|0|0|0|0|434039450|315300000|0|17731387100|11366651920|0|159906335|73.45|0|
2025-09-26 06:44:25|usa_0305|TRI|110|202506|202506|101|200006|202509|37.12|43.64|0|0|4.56|9.73|2.85|5.64|0.44|0.17|0|0|2.57|1.47|0|0|0|0|0|0|0|0|0|0|1199080000|664000000|0|72505853200|71196283583|0|199212610|157.975|0|
2025-09-26 06:44:30|usa_0307|EW|102|202506|202506|93|200206|202509|44.05|10.83|0|0|6.2|7.83|6.37|4.19|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|841336275|4063400000|0|40891417000|44251233000|0|326614700|75.27|0|
2025-09-26 06:44:33|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:44:34|usa_0310|DVA|110|202506|202506|106|199903|202509|22.13|12.81|0|0|1.13|0.81|6.66|99.22|5.07|-34.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|658164009|827973000|0|23224362000|9668248590|0|103384630|130.27|0|
2025-09-26 06:44:40|usa_0311|UA|82|202506|202506|38|201603|202509|106.22|21.18|0|0|1.15|0.39|3.56|1.07|0.42|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|396529139|925158000|0|2748868600|1997692138|0|30666656|4.66|0|
2025-09-26 06:44:43|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:44:44|usa_0314|DTE|110|202506|202506|107|199812|202509|14.29|19.81|0|0|1.1|2.05|1.45|2.44|1.47|2.05|0|0|4.4|3.17|0|0|0|0|0|0|0|0|0|0|359181818|84000000|0|52489536500|28576536548|0|141194907|137.66|0|
2025-09-26 06:44:49|usa_0315|BF.B|113|202506|202506|109|199803|202506|25.24|94.77|0|0|4.91|3.38|7.75|3.57|0.71|0.68|0|0|4.64|3.17|0|0|0|0|0|0|0|0|0|0|335760177|490000000|0|15776539000|0|0|0||0|
2025-09-26 06:44:54|usa_0316|CLX|112|202506|202506|109|199806|202509|33.3|18.82|0|0|2.5|2.15|143.17|46.76|10.77|9.04|0|0|2.65|3.99|0|0|0|0|0|0|0|0|0|0|280537089|167000000|0|17903586500|15055817553|0|237036342|122.71|0|
2025-09-26 06:45:00|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:45:01|usa_0318|ADSK|111|202506|202506|107|199809|202506|68.98|65.2|0|0|6.55|10.26|40.25|24.48|0.54|1.01|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1159551369|2236000000|0|65643681900|0|0|0||0|
2025-09-26 06:45:06|usa_0319|GPC|110|202506|202506|107|199812|202509|23.77|23.45|0|0|0.79|0.8|3.49|4.03|0.51|1.37|0|0|3.23|3|0|0|0|0|0|0|0|0|0|0|324001055|457993000|0|24932488800|18952703172|0|169257775|136.26|0|
2025-09-26 06:45:11|usa_0320|A|105|202506|202506|102|199912|202506|30.81|28.69|0|0|3.09|5.04|3.79|5.19|0.48|0.54|0|0|0.8|0.87|0|0|0|0|0|0|0|0|0|0|2060923077|1535000000|0|35014477500|0|0|0||0|
2025-09-26 06:45:15|usa_0321|BWA|110|202506|202506|107|199812|202509|18.25|46.17|0|0|0.79|0.68|1.8|1.59|0.55|0.69|0|0|1.34|1.15|0|0|0|0|0|0|0|0|0|0|563319091|2041000000|0|11573451900|9391451860|0|100596116|43.4|0|
2025-09-26 06:45:20|usa_0322|ESS|110|202506|202506|107|199812|202509|111.57|21.19|0|0|9.37|9.22|5.7|3.01|2.47|1.21|0|0|4.13|3.81|0|0|0|0|0|0|0|0|0|0|90017100|67884000|0|23929181600|16980732274|0|107543917|263.66|0|
2025-09-26 06:45:26|usa_0323|HBI|74|202506|202506|72|200709|202509|38.38|27.08|0|0|0.94|0.65|8.75|13.82|8.38|15.54|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|267323573|220343000|0|4664851700|2298964200|0|52396905|6.5|0|
2025-09-26 06:45:30|usa_0324|NI|110|202506|202506|107|199812|202509|16.57|22.24|0|0|1.02|3.19|1.09|2.22|1.6|1.77|0|0|4.03|2.64|0|0|0|0|0|0|0|0|0|0|199911636|365600000|0|37195956100|19688203608|0|188286122|41.82|0|
2025-09-26 06:45:36|usa_0325|ETR|110|202506|202506|107|199812|202509|8.73|16.39|0|0|1.45|3.24|0.87|2.49|1.5|1.85|0|0|4.14|2.66|0|0|0|0|0|0|0|0|0|0|1037457927|1175631000|0|69869296000|40324134003|0|230001859|90.33|0|
2025-09-26 06:45:41|usa_0326|GWW|110|202506|202506|107|199812|202509|21.31|24.15|0|0|1.47|2.64|6.01|12.39|0.52|0.74|0|0|1.51|0.91|0|0|0|0|0|0|0|0|0|0|379494536|597000000|0|48063383100|45596140587|0|296958550|951.71|0|
2025-09-26 06:45:46|usa_0327|RCL|102|202506|202506|99|200012|202509|27.13|24.33|0|0|5.47|5.16|2.27|9.61|1.7|2.15|0|0|1.99|0.94|0|0|0|0|0|0|0|0|0|0|707017971|735000000|0|107344337500|88149844643|0|645497753|324.53|0|
2025-09-26 06:45:51|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:45:52|usa_0329|HOG|110|202506|202506|107|199812|202509|20.35|26.77|0|0|2.17|0.79|4.47|1.03|1.91|2.08|0|0|1.61|2.53|0|0|0|0|0|0|0|0|0|0|1215408818|1737446000|0|8581447200|3509853954|0|49623782|28.11|0|
2025-09-26 06:45:58|usa_0330|CF|89|202506|202506|78|200603|202509|19.55|11.71|0|0|2.01|2.38|2.83|2.93|0.75|0.67|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|1333917561|1686000000|0|19028597800|14530014715|0|235928508|89.71|0|
2025-09-26 06:46:02|usa_0331|BBBY|94|202506|202506|52|200912|202212|55.27|96.8|0|0|0.66|0.42|9.53|3.99|-0.28|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157324000|147531000|0|400567600|522385500|0|22122574|9.1|0|
2025-09-26 06:46:07|usa_0332|EQIX|102|202506|202506|88|200309|202509|374.66|76.68|0|0|6.16|8.5|4.24|5.44|1.31|1.55|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1073486145|4537000000|0|93952768300|76616551200|0|358695418|782.88|0|
2025-09-26 06:46:10|usa_0333|L|110|202506|202506|107|199812|202509|44.74|15.74|0|0|1.03|1.18|0.94|1.17|0.59|0.51|0|0|0.79|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|30361362100|20543887342|0|83197631|99.02|0|
2025-09-26 06:46:16|usa_0334|INCY|110|202506|202506|107|199812|202509|535.54|18.56|0|0|21.88|3.52|29.67|3.82|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|913594718|2421738000|0|13566916300|15852108678|0|144740605|81.66|0|
2025-09-26 06:46:21|usa_0335|RF|109|202506|202506|107|199812|202509|16.52|12.36|0|0|2.16|2.55|1.13|1.37|1.06|0.28|0|0|3.45|3.82|0|0|0|0|0|0|0|0|0|0|0|0|0|30476941900|23748310332|0|492640711|26.58|0|
2025-09-26 06:46:28|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:46:29|usa_0339|AME|110|202506|202506|107|199812|202509|22.26|29.69|0|0|2.99|6.12|3.78|4.1|0.74|0.21|0|0|0.67|0.66|0|0|0|0|0|0|0|0|0|0|277116809|619712000|0|44164595100|42585608060|0|209898980|184.39|0|
2025-09-26 06:46:34|usa_0340|EQT|110|202506|202506|103|199912|202509|58.98|29.15|0|0|2.37|4.38|1.74|1.57|0.76|0.39|0|0|2.13|1.17|0|0|0|0|0|0|0|0|0|0|420920615|555492000|0|45089529000|32293931160|0|423439970|53.93|0|
2025-09-26 06:46:40|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:46:41|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:46:42|usa_0344|TXT|110|202506|202506|107|199812|202509|44.24|18.63|0|0|0.87|1.08|2.38|1.97|1.45|0.55|0|0|1.5|0.1|0|0|0|0|0|0|0|0|0|0|994458716|1434000000|0|17328206500|14671146600|0|107666240|82.35|0|
2025-09-26 06:46:47|usa_0345|AKAM|103|202506|202506|85|200406|202509|57.36|26.73|0|0|7.52|2.78|6.95|2.42|0.24|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671393822|966624000|0|15112890000|10794408462|0|138089564|75.38|0|
2025-09-26 06:46:51|usa_0346|MAC|110|202506|202506|104|199812|202412|57.18|55.44|0|0|5.82|4.36|2.3|1.64|2.27|2.49|0|0|6.17|4.06|0|0|0|0|0|0|0|0|0|0|168696736|225473000|0|10528541800|4243618592|0|30148418|16.76|0|
2025-09-26 06:46:55|usa_0347|NVDA|106|202506|202506|102|199912|202506|46.15|56.62|0|0|9.28|29.23|11.75|50.97|0.25|0.11|0|0|0.57|0.02|0|0|0|0|0|0|0|0|0|0|7100909075|56791000000|0|4136133535800|0|0|0||0|
2025-09-26 06:46:59|usa_0348|LH|110|202506|202506|107|199812|202509|17.17|30.48|0|0|1.46|1.72|2.63|2.71|0.79|0.77|0|0|1.05|1.04|0|0|0|0|0|0|0|0|0|0|378500926|647300000|0|28862634000|22892006000|0|127708951|276.14|0|
2025-09-26 06:47:04|usa_0349|KEY|110|202506|202506|104|199812|202412|31.49|1711|0|0|1.94|2.09|1.34|1.21|2.09|0.76|0|0|3.75|4.36|0|0|0|0|0|0|0|0|0|0|0|0|0|37970462200|20925233406|0|523368275|18.81|0|
2025-09-26 06:47:10|usa_0350|MSI|110|202506|202506|105|199906|202509|36.1|36.69|0|0|2.42|6.99|23.54|38.58|-2.26|4.23|0|0|1.3|0.96|0|0|0|0|0|0|0|0|0|0|4607845455|3206000000|0|81068395300|75924618000|0|426565422|455.73|0|
2025-09-26 06:47:16|usa_0351|BG|96|202506|202506|96|200109|202509|40.28|7.93|0|0|0.22|0.22|1.45|1.46|0.85|1.12|0|0|1.93|3.48|0|0|0|0|0|0|0|0|0|0|2084895833|7159000000|0|22009922200|10672778772|0|162671523|79.39|0|
2025-09-26 06:47:20|usa_0353|VRSK|66|202506|202506|63|200912|202509|38.93|37.61|0|0|8.71|11.55|64.23|109.4|2.37|11|0|0|0.58|0.71|0|0|0|0|0|0|0|0|0|0|250207172|629900000|0|36897642900|34095377248|0|286269925|244.06|0|
2025-09-26 06:47:23|usa_0354|HSIC|110|202506|202506|107|199812|202509|20.16|21.17|0|0|0.72|0.64|2.5|2.31|0.4|0.97|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151907827|145000000|0|12627057800|8001187800|0|105025037|65.64|0|
2025-09-26 06:47:27|usa_0355|AMG|110|202506|202506|107|199812|202509|27.28|17.34|0|0|3.3|3.94|2.78|2.08|0.93|0.81|0|0|0.44|0.02|0|0|0|0|0|0|0|0|0|0|465820155|361000000|0|10236786600|7029704000|0|48661091|237.49|0|
2025-09-26 06:47:32|usa_0356|SLG|110|202506|202506|78|200103|202009|41.88|116.32|0|0|5.65|4.24|1.46|1.19|1.06|1.54|0|0|4.34|5.14|0|0|0|0|0|0|0|0|0|0|260336845|342817000|0|10825274400|4240168620|0|58856503|59.7|0|
2025-09-26 06:47:37|usa_0357|SJM|121|202506|202506|106|199806|202412|21.22|21.82|0|0|1.51|1.33|1.71|1.85|0.48|1.37|0|0|2.54|3.95|0|0|0|0|0|0|0|0|0|0|196524496|39300000|0|19406595800|0|0|0||0|
2025-09-26 06:47:42|usa_0358|SRCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:47:43|usa_0359|DOV|110|202506|202506|107|199812|202509|15.31|9.95|0|0|1.51|2.92|2.72|3.05|0.63|0.41|0|0|1.71|1.25|0|0|0|0|0|0|0|0|0|0|516452382|1264893000|0|24512351900|22708101855|0|152112597|165.59|0|
2025-09-26 06:47:49|usa_0360|FAST|110|202506|202506|107|199812|202509|15.82|30.67|0|0|1.94|4.42|7.75|14.42|0.18|0.14|0|0|1.35|1.78|0|0|0|0|0|0|0|0|0|0|127694200|237800000|0|55221811300|54913502160|0|282858000|47.85|0|
2025-09-26 06:47:54|usa_0361|LRCX|112|202506|202506|103|199912|202509|39.33|30.8|0|0|3.41|8.97|5.25|16.44|0.51|0.48|0|0|1.25|0.74|0|0|0|0|0|0|0|0|0|0|2690387170|6390659000|0|160529914700|162563656200|0|1526955299|128.13|0|
2025-09-26 06:48:00|usa_0362|TSCO|110|202506|202506|107|199812|202509|4.74|14.73|0|0|1.21|1.99|1.56|12.01|0.63|2.23|0|0|1.13|1.61|0|0|0|0|0|0|0|0|0|0|170851664|225810000|0|35231419900|29902035800|0|239771220|56.42|0|
2025-09-26 06:48:05|usa_0363|NOW|54|202506|202506|25|201906|202509|2368.69|115.69|0|0|16.16|15.93|28.22|17.44|0.82|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2274097574|6141000000|0|186897028600|190629028590|0|1480846812|918.61|0|
2025-09-26 06:48:08|usa_0364|TDG|79|202506|202506|76|200609|202509|41.45|42.81|0|0|5.32|8.74|5.17|9.09|-3.73|-5.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1646529532|2792000000|0|94976887000|72654090000|0|470899063|1290|0|
2025-09-26 06:48:11|usa_0365|COH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:48:13|usa_0366|KSU|99|202212|202212|92|199812|202112|40.29|287.83|0|0|3.01|9.27|0|0|0.79|0.86|0|0|1.07|0.7|0|0|0|0|0|0|0|0|0|0|141779798|207600000|0|0|0|0|0||0|
2025-09-26 06:48:18|usa_0367|TRW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:48:19|usa_0368|CHD|110|202506|202506|107|199812|202509|26.18|40.49|0|0|2.66|3.49|4.56|4.76|0.68|0.55|0|0|1.23|1.36|0|0|0|0|0|0|0|0|0|0|241377673|923200000|0|22397870800|20907061640|0|173853718|85.84|0|
2025-09-26 06:48:25|usa_0369|XLNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:48:26|usa_0370|EFX|110|202506|202506|107|199812|202509|27.85|49.27|0|0|3.73|5.39|7.15|6.08|1.46|0.96|0|0|1.2|0.71|0|0|0|0|0|0|0|0|0|0|197387518|189000000|0|35858709400|31018064000|0|242772563|251.77|0|
2025-09-26 06:48:31|usa_0371|PNR|110|202506|202506|107|199812|202509|21.92|29.59|0|0|1.43|4.4|1.92|4.84|0.62|0.41|0|0|1.82|0.9|0|0|0|0|0|0|0|0|0|0|104687173|143000000|0|19121099100|17755399103|0|120956460|108.31|0|
2025-09-26 06:48:36|usa_0372|ATVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:48:37|usa_0373|MHK|110|202506|202506|107|199812|202509|20.9|16.71|0|0|0.94|0.74|1.8|0.94|0.52|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|336756238|546700000|0|10032284700|7815430000|0|100681209|125.65|0|
2025-09-26 06:48:43|usa_0374|NTAP|113|202506|202506|109|199803|202506|93.43|18.48|0|0|6.15|3.42|12.6|20.68|1.39|2.82|0|0|2.27|1.98|0|0|0|0|0|0|0|0|0|0|2822215549|3330000000|0|21140627800|0|0|0||0|
2025-09-26 06:48:48|usa_0375|BBY|109|202500|202500|111|199709|202506|19.28|19.83|0|0|0.52|0.38|4.81|5.74|0.54|1.47|0|0|2.38|5.13|0|0|0|0|0|0|0|0|0|0|2195656972|1627000000|0|17306720000|0|0|0||0|
2025-09-26 06:48:55|usa_0376|TSN|110|202506|202506|107|199812|202509|35.93|24.43|0|0|0.37|0.35|1.53|1.04|0.71|0.49|0|0|1.23|3.72|0|0|0|0|0|0|0|0|0|0|592214545|1548000000|0|26769605300|19122605250|0|135487471|53.75|0|
2025-09-26 06:49:01|usa_0377|WYNN|92|202506|202506|76|200609|202509|89.99|37.79|0|0|2250.57|1.93|450.56|94.15|40.31|-27.56|0|0|2.17|0.79|0|0|0|0|0|0|0|0|0|0|1895195652|1984752000|0|22502767800|13084440512|0|242549893|125.84|0|
2025-09-26 06:49:05|usa_0378|NWL|110|202506|202506|97|199812|202303|30.71|25.08|0|0|1.07|0.29|2.89|0.8|1.37|2.09|0|0|3.41|5.44|0|0|0|0|0|0|0|0|0|0|382775091|219000000|0|7573365000|2150516915|0|37424990|5.15|0|
2025-09-26 06:49:10|usa_0379|WU|78|202506|202506|75|200612|202509|13.61|2.98|0|0|1.92|0.65|61.78|2.88|3.15|3.11|0|0|3.66|11.93|0|0|0|0|0|0|0|0|0|0|1424590667|1023600000|0|4270582300|2555484000|0|71991074|7.88|0|
2025-09-26 06:49:14|usa_0381|JWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:49:15|usa_0382|DGX|110|202506|202506|107|199812|202509|26.1|22.2|0|0|1.56|1.99|2.83|2.87|0.81|0.88|0|0|1.4|1.67|0|0|0|0|0|0|0|0|0|0|302943509|319000000|0|26913940100|20696105345|0|138324528|185.39|0|
2025-09-26 06:49:19|usa_0383|SIG|98|202506|202506|94|200112|202506|55.98|94.29|0|0|1.22|0.56|8.14|2|0.47|0.68|0|0|2.43|1.45|0|0|0|0|0|0|0|0|0|0|336365949|281400000|0|4307253500|0|0|0||0|
2025-09-26 06:49:25|usa_0384|NEM|110|202506|202506|103|199912|202509|76.97|15.02|0|0|3.16|4.62|2.1|2.86|0.43|0.24|0|0|1.53|1.2|0|0|0|0|0|0|0|0|0|0|2229090682|6655000000|0|93034286400|92120670000|0|898794659|83.67|0|
2025-09-26 06:49:30|usa_0385|WEC|110|202506|202506|107|199812|202509|18.53|21.31|0|0|2.08|3.81|1.99|2.71|1.38|1.55|0|0|3.98|3.16|0|0|0|0|0|0|0|0|0|0|75870661|34700000|0|56779018300|35804418336|0|237486072|111.24|0|
2025-09-26 06:49:35|usa_0387|MKL|110|202506|202506|107|199812|202509|53.4|11.42|0|0|1.67|1.49|1.64|1.39|0.36|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29007527100|24097519602|0|78851193|1904.31|0|
2025-09-26 06:49:41|usa_0389|XEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:49:43|usa_0390|O|110|202506|202506|107|199812|202509|36.11|58.05|0|0|10.09|9.67|2.02|1.4|0.76|0.78|0|0|5.81|5.35|0|0|0|0|0|0|0|0|0|0|92599500|800447000|0|84531639700|54665100150|0|333769587|59.79|0|
2025-09-26 06:49:47|usa_0391|PLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:49:48|usa_0392|VMC|110|202506|202506|107|199812|202509|49.4|41.17|0|0|2.95|5.16|2.94|4.63|0.57|0.66|0|0|1.7|0.65|0|0|0|0|0|0|0|0|0|0|219784505|351000000|0|44128429200|38908320000|0|218297193|294.76|0|
2025-09-26 06:49:54|usa_0393|RSG|109|202506|202506|106|199903|202509|24.03|33.56|0|0|2.11|4.35|2.82|5.88|0.96|1.1|0|0|1.93|1.02|0|0|0|0|0|0|0|0|0|0|94158333|122000000|0|83925276400|70893069420|0|251210850|226.86|0|
2025-09-26 06:49:58|usa_0395|LLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:49:59|usa_0397|AAP|73|202506|202506|92|200109|202409|27.24|50.81|0|0|0.9|0.38|3.92|1.57|0.87|1.66|0|0|0.91|1.52|0|0|0|0|0|0|0|0|0|0|342195694|1657000000|0|5931917100|0|0|0||0|
2025-09-26 06:50:03|usa_0398|JAZZ|74|202506|202506|61|201003|202506|42.39|14.25|0|0|4.62|1.92|5.49|2.09|-0.2|1.47|0|0|0|0|0|0|0|0|0|0|0|0|0|0|750313459|1669880000|0|11515398600|7749792000|0|90171429|127.8|0|
2025-09-26 06:50:07|usa_0399|EMN|110|202506|202506|107|199812|202509|17.89|8.61|0|0|0.96|0.77|2.49|1.21|1.21|0.88|0|0|3.17|5.42|0|0|0|0|0|0|0|0|0|0|381181818|423000000|0|11814374400|7040374444|0|87763548|61.31|0|
2025-09-26 06:50:11|usa_0400|GPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:50:12|usa_0401|CHRW|110|202506|202506|107|199812|202509|26.35|30.49|0|0|0.89|0.96|7.82|8.86|0.94|0.95|0|0|1.74|1.85|0|0|0|0|0|0|0|0|0|0|243366373|155993000|0|17341058200|15835547280|0|227771433|133.84|0|
2025-09-26 06:50:16|usa_0402|UHS|110|202506|202506|87|199812|202009|26.84|93.45|0|0|0.91|0.8|2.27|1.79|0.8|0.71|0|0|0.46|0.4|0|0|0|0|0|0|0|0|0|0|79948578|137595000|0|17561715900|12576279894|0|142247245|197.62|0|
2025-09-26 06:50:22|usa_0403|WAT|110|202506|202506|107|199812|202509|45.73|25.95|0|0|5.61|5.63|16.81|7.93|0.9|0.71|0|0|0|0|0|0|0|0|0|0|0|0|0|0|877891752|367215000|0|18301593700|17127534060|0|189459074|287.79|0|
2025-09-26 06:50:27|usa_0404|CTXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:50:28|usa_0406|TAP|110|202506|202506|85|199812|202003|22.7|112.85|0|0|1.67|0.81|1.45|0.65|0.53|0.49|0|0|2.22|4.17|0|0|0|0|0|0|0|0|0|0|585839661|613800000|0|15062300600|8799215319|0|107195588|44.41|0|
2025-09-26 06:50:34|usa_0407|KIM|110|202506|202506|107|199812|202509|30.56|25.88|0|0|8.26|6.84|1.9|1.38|0.92|0.79|0|0|5.21|4.66|0|0|0|0|0|0|0|0|0|0|179346506|227826000|0|22821266700|14546363400|0|78628419|21.48|0|
2025-09-26 06:50:39|usa_0408|RMD|108|202506|202506|105|199906|202509|38.51|28.11|0|0|6.27|7.65|6.44|6.56|0.33|0.14|0|0|1.27|0.82|0|0|0|0|0|0|0|0|0|0|393695657|1222530000|0|38767423200|39130281274|0|252036254|267.31|0|
2025-09-26 06:50:43|usa_0410|FNF|86|202506|202506|79|200512|202509|12.13|15.01|0|0|0.84|1.18|1.34|2.03|0.36|0.6|0|0|3.69|3.38|0|0|0|0|0|0|0|0|0|0|0|0|0|21757674600|16086080000|0|71656179|59.14|0|
2025-09-26 06:50:48|usa_0411|SIRI|110|202506|202506|56|201009|202409|6547.67|2.38|0|0|201.72|0.92|20.91|0.67|3.82|0.9|0|0|1.65|4.83|0|0|0|0|0|0|0|0|0|0|348472316|92000000|0|17641252400|7541478120|0|71577882|22.38|0|
2025-09-26 06:50:52|usa_0412|MKC|110|202503|202503|87|199809|202006|42.75|143.07|0|0|2.33|2.74|5.36|3.28|1.04|0.8|0|0|2|2.59|0|0|0|0|0|0|0|0|0|0|97025582|124100000|0|23295909600|0|0|0||0|
2025-09-26 06:50:58|usa_0413|AEE|110|202506|202506|107|199812|202509|21.41|22.15|0|0|1.88|3.22|1.67|2.21|1.09|1.62|0|0|4.62|2.78|0|0|0|0|0|0|0|0|0|0|155896491|76000000|0|47285909700|27250912000|0|142534602|100.78|0|
2025-09-26 06:51:01|usa_0415|TIF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:51:03|usa_0416|AMTD|9|202012|202412|14|202112|202506|1.26|0.02|0|0|1.69|1.51|9.56|0.38|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236931817|66610400|0|310358400|97076485|0|60701|1.21|0|
2025-09-26 06:51:05|usa_0417|SEE|110|202506|202506|107|199812|202509|32.85|16.82|0|0|1.18|0.92|15.68|5.14|4.32|4.66|0|0|1.83|2.4|0|0|0|0|0|0|0|0|0|0|368960591|354400000|0|8986060200|4898196900|0|53774573|33.3|0|
2025-09-26 06:51:10|usa_0419|BLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:51:11|usa_0420|OKE|110|202500|202500|108|199806|202506|19.9|15.67|0|0|0.94|1.74|5.68|2.33|4.8|1.5|0|0|4.45|4.92|0|0|0|0|0|0|0|0|0|0|208074697|141000000|0|83289958500|0|0|0||0|
2025-09-26 06:51:18|usa_0421|MXIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:51:19|usa_0422|EXPE|83|202506|202506|80|200509|202509|47.54|86.77|0|0|1.77|2.05|5.87|31.85|1.71|7.75|0|0|0.91|0.56|0|0|0|0|0|0|0|0|0|0|3293958171|8822000000|0|25532360000|26789541075|0|333411498|215.19|0|
2025-09-26 06:51:23|usa_0423|MCHP|109|202506|202506|104|199903|202503|90.88|86.96|0|0|6.18|8.25|4.96|5.1|0.78|0.8|0|0|2.51|2.81|0|0|0|0|0|0|0|0|0|0|756615486|566500000|0|39920831700|34992650196|0|491076411|64.84|0|
2025-09-26 06:51:27|usa_0424|VAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:51:29|usa_0425|ULTA|76|202506|202506|71|200709|202506|56.56|19.64|0|0|2.27|2.06|8.11|9.6|0.83|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|344588973|242745000|0|24116524900|0|0|0||0|
2025-09-26 06:51:32|usa_0426|NLY|110|202506|202506|107|199812|202509|18.23|20.61|0|0|4.57|1.85|1.14|1.13|6.85|7.16|0|0|11.95|12.97|0|0|0|0|0|0|0|0|0|0|1088646971|2058845000|0|108726664400|13368024402|0|158973152|20.82|0|
2025-09-26 06:51:36|usa_0427|KLAC|112|202506|202506|109|199806|202509|34.56|34.85|0|0|5.08|11.66|9.22|29.78|1.52|1.3|0|0|1.89|0.68|0|0|0|0|0|0|0|0|0|0|1945950284|4494623000|0|141353977700|139825559300|0|1006549823|1059.1|0|
2025-09-26 06:51:42|usa_0428|IFF|110|202506|202506|100|200003|202503|55.1|81.36|0|0|2.2|1.37|4|1.07|0.95|0.48|0|0|2.52|2.65|0|0|0|0|0|0|0|0|0|0|326051464|816000000|0|21520112100|15454890000|0|127880341|60.3|0|
2025-09-26 06:51:47|usa_0429|AWK|89|202506|202506|62|201003|202509|26.75|24.34|0|0|4.19|5.33|2.36|2.47|1.45|1.41|0|0|2.33|2.36|0|0|0|0|0|0|0|0|0|0|135656747|192000000|0|41231820900|26357793840|0|155324992|135.1|0|
2025-09-26 06:51:50|usa_0431|FRT|110|202506|202506|82|200503|202509|54.14|25.09|0|0|9.65|6.83|3.93|2.77|1.67|1.41|0|0|4.92|4.44|0|0|0|0|0|0|0|0|0|0|98351336|177003000|0|13357155800|8547622308|0|66094724|99.09|0|
2025-09-26 06:51:56|usa_0432|JNPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:51:57|usa_0433|MTD|110|202506|202506|107|199812|202509|28.06|30.63|0|0|3.83|6.57|84.61|1335.03|2.84|-8.44|0|0|0|0|0|0|0|0|0|0|0|0|0|0|108211436|61825000|0|27037411500|24915314460|0|158235369|1209.54|0|
2025-09-26 06:52:01|usa_0434|PII|110|202506|202506|106|199812|202506|24.28|56.86|0|0|1.15|0.47|6.92|2.71|0.88|1.65|0|0|2.51|4.68|0|0|0|0|0|0|0|0|0|0|165067318|324300000|0|4839188900|3204960534|0|75481931|57.03|0|
2025-09-26 06:52:07|usa_0435|SWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-09-26 06:52:08|usa_0436|AES|109|202506|202506|107|199812|202509|51.17|9.18|0|0|1.16|0.77|4.26|2.76|6.49|5.46|0|0|3.34|5.37|0|0|0|0|0|0|0|0|0|0|2432790909|2113000000|0|44163982700|9279913698|0|117454198|13.035|0|
2025-09-26 06:52:13|usa_0438|MAS|109|202506|202506|107|199812|202509|23.15|18.7|0|0|1.21|1.97|14.39|78.14|-8.67|-38.38|0|0|2.25|1.73|0|0|0|0|0|0|0|0|0|0|897298981|390000000|0|17823946500|14755946528|0|158520209|70.48|0|
2025-09-26 06:52:18|usa_0441|TRIP|62|202506|202506|27|201112|201809|96.76|284.67|0|0|5.57|1.28|6.49|3.16|0.62|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|699199241|1212000000|0|2028916500|1977495408|0|41227603|17.04|0|
2025-09-26 06:52:24|usa_0442|LEA|110|202506|202506|63|200912|202509|15.5|11.7|0|0|0.43|0.24|2.05|1.05|0.6|0.7|0|0|1.57|3.07|0|0|0|0|0|0|0|0|0|0|854411818|900500000|0|8113743600|5334323274|0|65913838|100.26|0|
2025-09-26 06:52:29|usa_0443|CMS|110|202506|202506|107|199812|202509|24.45|20.94|0|0|1.24|2.65|2.06|2.6|2.54|2.15|0|0|3.67|3.02|0|0|0|0|0|0|0|0|0|0|497427273|925000000|0|39167833800|21244314000|0|154720548|70.98|0|
2025-09-26 06:52:35|usa_0444|DHI|107|202506|202506|104|199909|202509|21.43|13.23|0|0|0.92|1.51|1.72|2.05|0.78|0.3|0|0|1.17|0.97|0|0|0|0|0|0|0|0|0|0|1175065009|2664900000|0|54367377500|49325925000|0|620851391|165|0|
2025-09-26 06:52:39|usa_0445|FTI|34|202506|202506|33|201706|202509|60.5|18.84|0|0|0.82|1.81|1.65|5.05|0.66|0.49|0|0|3.43|0.5|0|0|0|0|0|0|0|0|0|0|3097608824|950000000|0|16947192400|16419450000|0|264363716|39.95|0|
2025-09-26 06:52:42|usa_0446|URI|109|202506|202506|107|199812|202509|66.47|24.08|0|0|1.3|3.88|4.95|6.63|-5.5|1.6|0|0|0.81|0.75|0|0|0|0|0|0|0|0|0|0|163344827|548000000|0|73824742500|60019155625|0|486931472|931.25|0|
2025-09-26 06:52:46|usa_0447|HTZ|76|202506|202506|7|202206|202403|8.17|9.43|0|0|0.51|0.25|2.55|8.37|10.63|-39.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1316289338|1129000000|0|20796827000|2178575207|0|61341990|7.03|0|
2025-09-26 06:52:49|usa_0448|IPG|110|202506|202506|107|199812|202509|45.04|21.97|0|0|1.12|0.94|3.76|2.56|1.13|1.13|0|0|2.37|5.09|0|0|0|0|0|0|0|0|0|0|1406944409|1564400000|0|12190187800|9500752000|0|142026334|25.93|0|
2025-09-26 06:52:55|usa_0449|PVH|110|202506|202506|106|199812|202506|27.78|10.77|0|0|0.78|0.48|1.7|0.79|0.77|0.88|0|0|0.61|0.2|0|0|0|0|0|0|0|0|0|0|400689248|248800000|0|7060816000|0|0|0||0|
2025-09-26 06:53:00|usa_0450|EXPD|118|202506|202506|115|199612|202509|29.53|19.81|0|0|1.59|1.5|6.03|7.49|0.1|0.27|0|0|0.86|1.24|0|0|0|0|0|0|0|0|0|0|842428559|1156162000|0|15885470800|16382294820|0|144716684|121.23|0|
2025-10-06 10:17:50|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.25|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3782967122860|0|13704295386|254.63|0|
2025-10-06 10:17:55|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-06 10:17:59|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.04|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867627536900|3850440300000|0|10785900554|517.95|0|
2025-10-06 10:18:03|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.79|19.83|0|0|4.13|4.96|5.41|5.69|0.29|0.65|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|478435198800|446264962180|0|1558670978|185.42|0|
2025-10-06 10:18:08|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-06 10:18:12|usa_0005|WFC|110|202506|202506|107|199812|202509|17.22|14.38|0|0|2.35|2.27|1.94|1.63|1.99|2.03|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|655425441400|269931262524|0|1139299433|83.82|0|
2025-10-06 10:18:16|usa_0006|GE|126|202506|202506|123|199412|202509|45.5|41.99|0|0|1.51|7.94|2.82|16.94|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327349380300|319001380308|0|1293419660|300.82|0|
2025-10-06 10:18:21|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|16.18|0|0|2.07|3.2|1.52|2.57|3.25|3.13|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|867354872677|0|2554767004|315.43|0|
2025-10-06 10:18:25|usa_0008|PG|112|202506|202506|109|199806|202509|25.98|23.61|0|0|3.33|4.46|5.97|7.02|0.71|0.68|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|359839695600|0|1068394356|153.65|0|
2025-10-06 10:18:29|usa_0009|PFE|110|202506|202506|107|199812|202509|24.84|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-06 10:18:34|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.08|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-06 10:18:38|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-06 10:18:42|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|17.64|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-06 10:18:46|usa_0013|T|110|202506|202506|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359533886500|202236967368|0|854406856|28.24|0|
2025-10-06 10:18:51|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-06 10:18:56|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|15.11|0|0|1.99|2.04|1.32|1.38|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|383658295405|0|1850080278|51.59|0|
2025-10-06 10:19:00|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.5|0|0|5.51|6.08|10.12|9.98|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|323843645600|285458967544|0|1142378728|66.32|0|
2025-10-06 10:19:05|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-06 10:19:07|usa_0018|C|125|202506|202506|123|199412|202509|14.39|15.01|0|0|1.69|1.15|1.49|0.95|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|928561136900|186851136850|0|1357227472|101.5|0|
2025-10-06 10:19:11|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.84|0|0|1.72|2.38|74.74|36.87|5.51|5.75|0|0|1.49|2.32|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|451754430200|393237430196|0|1453873080|395.06|0|
2025-10-06 10:19:16|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2.35|3.71|1.37|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|197023663900|159604663900|0|4372993262|33.55|0|
2025-10-06 10:19:21|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-06 10:19:26|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.17|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-06 10:19:31|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.97|26.8|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3027103680000|3083130880000|0|9329090826|254.72|0|
2025-10-06 10:19:35|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.39|25.94|0|0|6.32|8.08|5.21|8.24|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2935914920000|2991866720000|0|5807537225|247.18|0|
2025-10-06 10:19:38|usa_0025|IBM|126|202506|202506|123|199412|202509|19.84|45.77|0|0|1.78|4.14|6.84|9.55|1.83|2.46|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|262837457472|0|1329600070|282.16|0|
2025-10-06 10:19:44|usa_0026|PEP|126|202500|202500|124|199409|202509|24.81|25.89|0|0|2.48|2.13|8.9|10.55|1.36|2.64|0|0|2.18|3.91|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|237933580900|194381580856|0|1102939737|141.98|0|
2025-10-06 10:19:52|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.02|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-06 10:19:55|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-06 10:20:02|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.34|26.01|0|0|5.84|4.8|6.3|5.73|0.39|0.63|0|0|2.75|2.4|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|280907140200|268963077744|0|1226608046|67.92|0|
2025-10-06 10:20:07|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|660452202700|673191162240|0|1985787494|346.2|0|
2025-10-06 10:20:10|usa_0031|WMT|110|202506|202506|107|199812|202509|26.01|38.51|0|0|0.74|1.19|4.89|9.03|0.72|0.72|0|0|1.37|0.89|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|876118911800|814008250000|0|1674952018|102.07|0|
2025-10-06 10:20:16|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.78|0|0|4.67|6.49|128.26|1328.91|1.59|-4.3|0|0|4.7|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301718784500|252476773180|0|903641649|162.2|0|
2025-10-06 10:20:19|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-06 10:20:24|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.99|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-06 10:20:30|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|14.96|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|401982094100|312496500000|0|4611131423|345.3|0|
2025-10-06 10:20:33|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.84|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-06 10:20:38|usa_0037|SLB|110|202506|202506|107|199812|202509|45.96|11.62|0|0|2.87|1.36|4|2.53|0.6|0.67|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62544614400|51344614356|0|566229188|34.37|0|
2025-10-06 10:20:43|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-06 10:20:49|usa_0039|MDT|111|202506|202506|110|199803|202509|34.23|26.98|0|0|5.42|3.68|5.05|2.62|0.47|0.6|0|0|1.52|2.89|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|146046412400|125238620840|0|684330535|97.7|0|
2025-10-06 10:20:55|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.58|0|0|2.39|3.45|6.2|19.27|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92226476800|82653476846|0|414094033|155.18|0|
2025-10-06 10:20:59|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:21:00|usa_0042|ACT|22|202506|202506|16|202109|202509|7.47|8.71|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-06 10:21:02|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-06 10:21:07|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-06 10:21:12|usa_0045|BIIB|109|202506|202506|107|199812|202509|53.46|13.45|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-06 10:21:16|usa_0046|UNP|110|202506|202506|104|199909|202509|20.59|20.53|0|0|3.33|5.84|4.03|8.62|1.02|2.09|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|173034817500|140169631878|0|1170261653|236.37|0|
2025-10-06 10:21:21|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.74|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-06 10:21:24|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-06 10:21:29|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:21:30|usa_0050|MA|90|202506|202506|78|200603|202509|60.19|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-06 10:21:34|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:21:35|usa_0052|GS|106|202500|202500|104|199909|202509|13.74|17.41|0|0|1.72|2.05|1.59|2.2|6.66|5.36|0|0|1.31|1.65|0|0|0|0|0|0|0|0|0|0|0|0|0|916400614600|239143614578|0|1351387792|789.98|0|
2025-10-06 10:21:40|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.35|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-06 10:21:45|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|23.93|0|0|2.13|3.42|5|8.19|0.82|2.34|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|133645734300|0|871151345|210.5|0|
2025-10-06 10:21:50|usa_0055|AIG|129|202506|202506|126|199403|202509|22.46|14.49|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-06 10:21:55|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|20.24|0|0|1.2|1.66|11.69|302.67|-0.17|-3.43|0|0|1.14|1.89|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|171963214100|138159214115|0|673125541|246.35|0|
2025-10-06 10:22:00|usa_0057|USB|110|202506|202506|107|199812|202509|14.82|11.57|0|0|3.18|1.79|2.53|1.38|1.91|1.29|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|161528638500|75308569614|0|462875412|48.33|0|
2025-10-06 10:22:05|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-06 10:22:09|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-06 10:22:13|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.32|0|0|2.2|3.04|4.14|7.36|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239965435900|231183360000|0|878472022|332.16|0|
2025-10-06 10:22:18|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:22:19|usa_0062|LLY|110|202506|202506|107|199812|202509|38.25|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-06 10:22:25|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.75|0|0|2.72|5.43|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-06 10:22:30|usa_0064|NKE|113|202506|202506|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-06 10:22:35|usa_0065|UPS|113|202506|202506|104|199909|202509|57.78|12.28|0|0|1.68|0.79|20.19|4.5|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|93447488700|70825087000|0|690054890|83.53|0|
2025-10-06 10:22:38|usa_0067|COST|113|202506|202506|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.28|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-06 10:22:44|usa_0068|FOXA|32|202506|202506|26|201903|202509|23.99|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-06 10:22:46|usa_0070|CL|118|202506|202506|115|199612|202509|27.51|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-06 10:22:52|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.81|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100804769100|80817132897|0|449572668|62.47|0|
2025-10-06 10:22:55|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.59|0|0|5.7|10.1|6.73|10.18|0.38|0.86|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171755939600|167010570000|0|1264969757|183.73|0|
2025-10-06 10:23:01|usa_0073|F|126|202506|202506|110|199803|202509|21.48|14.83|0|0|0.24|0.26|2.33|1.06|2.62|3.56|0|0|6.98|6.27|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|170358129200|47599129188|0|671394462|11.96|0|
2025-10-06 10:23:06|usa_0075|OXY|114|202506|202506|107|199812|202509|27.37|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-06 10:23:11|usa_0076|ACN|97|202506|202506|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-06 10:23:14|usa_0077|SPG|110|202506|202506|107|199812|202509|66.08|25.85|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-06 10:23:18|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.37|9.69|0|0|0.44|0.47|1.02|0.62|-1.21|-11.96|0|0|1.84|4.35|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32801458600|25008699600|0|266867179|26.64|0|
2025-10-06 10:23:23|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.39|2.06|0.94|1.05|1.05|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32895797500|16253797506|0|303563136|22.93|0|
2025-10-06 10:23:25|usa_0080|GM|78|202506|202506|59|201012|202509|10.63|9.67|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163593183500|58348290000|0|397143740|60.97|0|
2025-10-06 10:23:28|usa_0082|KMI|70|202506|202506|58|201103|202509|93.73|23.23|0|0|3.11|3.95|2.36|2.04|1.99|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|96680016900|62906733756|0|355298696|28.31|0|
2025-10-06 10:23:31|usa_0083|MS|118|202500|202500|116|199609|202509|17.47|17.86|0|0|1.46|2.31|1.65|2.56|7.83|3.87|0|0|1.91|2.4|0|0|0|0|0|0|0|0|0|0|0|0|0|703470558700|251566558722|0|832448657|157.59|0|
2025-10-06 10:23:36|usa_0084|LMT|110|202506|202506|107|199812|202509|19.61|28.11|0|0|1.13|1.64|25.68|21.85|3.46|4.06|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|132499299400|115816720000|0|681101174|499.21|0|
2025-10-06 10:23:41|usa_0085|DUK|110|202506|202506|107|199812|202509|18.81|19.77|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|183764213600|96277500000|0|330502990|123.75|0|
2025-10-06 10:23:46|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.07|0|0|3.05|4.28|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|212076420700|183149420742|0|965480602|485.02|0|
2025-10-06 10:23:52|usa_0089|TGT|110|202506|202506|107|199812|202509|19.05|10.38|0|0|0.71|0.39|3.97|2.62|1.13|1.32|0|0|1.89|5.05|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|56453151900|40455151873|0|770914287|89.03|0|
2025-10-06 10:23:57|usa_0090|EOG|110|202506|202506|107|199812|202509|256.71|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-06 10:24:02|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.11|0|0|2.95|5.98|2.5|2.71|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|157570390200|141934334000|0|777062696|198.26|0|
2025-10-06 10:24:07|usa_0092|MCK|113|202506|202506|110|199803|202509|77.84|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-06 10:24:11|usa_0093|FDX|111|202506|202506|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-06 10:24:16|usa_0094|CAT|110|202506|202506|107|199812|202509|34.16|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-06 10:24:22|usa_0095|PNC|110|202506|202506|107|199812|202509|13.75|13.73|0|0|2.51|2.39|1.65|1.53|1.52|1.07|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147415159100|79163566794|0|311628633|200.93|0|
2025-10-06 10:24:27|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.73|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-06 10:24:30|usa_0097|TJX|126|202506|202506|123|199412|202509|31.87|32.25|0|0|1.24|2.77|8.73|17.74|0.71|1.48|0|0|1.35|1.13|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|165773640600|157291640604|0|678899883|141.33|0|
2025-10-06 10:24:35|usa_0098|BLK|106|202506|202506|99|200012|202509|30.76|28.18|0|0|5.51|8.04|3.27|3.67|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|189732345300|180419664957|0|598148671|1165.87|0|
2025-10-06 10:24:39|usa_0099|BK|110|202506|202506|107|199812|202509|16.1|16.64|0|0|2.87|1.97|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|76843037568|0|329273099|108.96|0|
2025-10-06 10:24:44|usa_0100|COF|114|202506|202506|111|199712|202509|15.85|117.82|0|0|1.59|1.55|1.91|1.23|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135948587634|0|682907319|212.58|0|
2025-10-06 10:24:48|usa_0101|NEE|110|202506|202506|107|199812|202509|20.26|25.3|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|256837998400|155455998374|0|744629341|75.49|0|
2025-10-06 10:24:53|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:24:54|usa_0104|PSX|55|202506|202506|52|201209|202509|16.74|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-06 10:24:57|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:24:58|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-06 10:25:04|usa_0108|CRM|91|202506|202506|85|200406|202509|451.76|34.9|0|0|8.5|5.89|9.55|3.73|0.27|0.19|0|0|0.44|0.69|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|225259720000|229543800000|0|2322036446|240.36|0|
2025-10-06 10:25:08|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.66|0|0|1.32|1.86|3.23|3.89|0.47|0.45|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|100822715300|91726715300|0|351111980|341|0|
2025-10-06 10:25:14|usa_0110|D|110|202506|202506|107|199812|202509|28.61|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-06 10:25:23|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:25:24|usa_0112|KMB|110|202506|202506|107|199812|202509|21.33|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-06 10:25:29|usa_0113|AMT|110|202506|202506|75|200612|202509|95.62|69.82|0|0|9.82|8.78|9.06|24.37|3.57|12.18|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|139823770800|90048839680|0|584574269|192.32|0|
2025-10-06 10:25:33|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.27|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-06 10:25:38|usa_0115|SO|109|202506|202506|107|199812|202509|19.87|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-06 10:25:43|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-06 10:25:49|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.57|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27539011700|20983800000|0|315164200|24.6|0|
2025-10-06 10:25:55|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.13|13.62|0|0|4.62|1.62|6.53|2.14|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|32125713000|32797230000|0|282043772|67.07|0|
2025-10-06 10:25:59|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-06 10:26:04|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-06 10:26:09|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|66.71|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-06 10:26:12|usa_0123|WMB|110|202506|202506|107|199812|202509|61.5|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107432588300|77350755440|0|408949951|63.35|0|
2025-10-06 10:26:17|usa_0125|PRU|94|202506|202506|91|200212|202509|15.73|22.8|0|0|0.74|0.62|1.03|1.19|1.06|0.98|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|69031556400|36197327265|0|164288185|102.85|0|
2025-10-06 10:26:20|usa_0126|DAL|117|202506|202506|61|201006|202509|39.38|8.23|0|0|0.61|0.6|12.69|2.12|5.14|1.22|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|56259424900|38406424888|0|437204962|58.82|0|
2025-10-06 10:26:26|usa_0128|REGN|110|202506|202506|84|200409|202509|58.44|14|0|0|12.27|4.45|6.99|1.99|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55404884600|59835142817|0|590414350|562.27|0|
2025-10-06 10:26:31|usa_0129|CI|110|202506|202506|107|199812|202509|14.84|15.75|0|0|0.67|0.3|2.24|1.91|0.5|0.77|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|107926024800|76934213250|0|416095428|288.25|0|
2025-10-06 10:26:36|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:26:36|usa_0131|YUM|110|202500|202500|108|199809|202509|17.69|29.76|0|0|2.57|5.39|16.39|25.89|-0.1|-1.57|0|0|1.73|1.86|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|53335854600|41821854633|0|280436461|150.69|0|
2025-10-06 10:26:41|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.35|0|0|1.15|1.34|1.35|2.13|0.26|0.27|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|70895859600|62852422000|0|317643073|279.22|0|
2025-10-06 10:26:46|usa_0133|GIS|113|202506|202506|109|199803|202506|18.52|12.04|0|0|1.85|1.43|18.32|2.87|1.94|1.52|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|41630973300|0|0|0||0|
2025-10-06 10:26:51|usa_0134|AAL|110|202506|202506|75|200612|202509|30.81|14.45|0|0|0.32|0.15|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|35956689100|7416121652|0|876853102|11.24|0|
2025-10-06 10:26:55|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:26:56|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.81|25.7|0|0|5.15|6.55|4.93|4.02|0.42|0.76|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-10-06 10:27:01|usa_0137|CSX|110|202506|202506|107|199812|202509|43.2|21.82|0|0|2.72|4.78|2.83|5|1.09|1.59|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|81155996400|66200476270|0|749444930|35.51|0|
2025-10-06 10:27:07|usa_0138|JCI|106|202506|202506|105|199906|202509|22.56|32.65|0|0|1|3.08|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|83248149100|71949674730|0|465607691|109.95|0|
2025-10-06 10:27:12|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.24|0|0|1.1|2.18|3.13|5.64|0.82|1.13|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|102861265600|87300932320|0|433165507|609.32|0|
2025-10-06 10:27:18|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|13|0|0|2.53|1.59|2.35|1.39|3.11|1.4|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|74602491800|33128047620|0|194746726|116.01|0|
2025-10-06 10:27:22|usa_0141|NSC|110|202506|202506|107|199812|202509|19.37|20.3|0|0|2.89|5.58|2.44|4.56|0.94|1.17|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|83462275300|67476562109|0|597674127|300.41|0|
2025-10-06 10:27:26|usa_0142|ETN|110|202506|202506|107|199812|202509|19.76|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-10-06 10:27:31|usa_0143|APD|111|202506|202506|108|199809|202509|29.08|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-10-06 10:27:36|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.26|86.45|0|0|7.14|27.31|7.03|21.81|0.98|0.88|0|0|1.94|0.7|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1651417645100|1597906645050|0|9036085479|338.37|0|
2025-10-06 10:27:39|usa_0145|PPG|110|202506|202506|107|199812|202509|20.14|18.64|0|0|1.43|1.5|4.06|3.13|0.87|1.05|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|30213327000|23723327000|0|178205961|105.11|0|
2025-10-06 10:27:44|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|22.88|0|0|2.81|4.87|8.51|23.68|1.09|2.78|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|84199435000|76011540000|0|224678265|260.76|0|
2025-10-06 10:27:48|usa_0147|VLO|110|202506|202506|103|199912|202509|15.17|70.6|0|0|0.25|0.43|1.39|2.2|0.54|0.44|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2440178147|4564000000|0|61843558400|52891933014|0|489914932|170.26|0|
2025-10-06 10:27:53|usa_0148|ADM|110|202506|202506|109|199806|202509|17.7|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-10-06 10:27:57|usa_0149|SYK|109|202506|202506|107|199812|202509|44.51|48.92|0|0|4.39|5.99|6.07|6.67|0.56|0.81|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2236844972|2464000000|0|158728859900|141327539591|0|447707645|369.67|0|
2025-10-06 10:28:03|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.19|0|0|2.47|3.87|4.71|6.14|0.82|1.37|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|116574047600|99087645657|0|430537554|201.53|0|
2025-10-06 10:28:07|usa_0151|ALL|110|202506|202506|107|199812|202509|16.32|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-10-06 10:28:10|usa_0152|ECL|110|202506|202506|107|199812|202509|33.03|35.66|0|0|2.75|4.97|6.06|8.33|0.79|0.96|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|82339503500|77673515114|0|377315462|273.86|0|
2025-10-06 10:28:16|usa_0154|CAH|112|202506|202506|109|199806|202509|32.5|24.37|0|0|0.24|0.17|3.84|16|0.55|-3.36|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|40832892200|37462741920|0|371237695|156.96|0|
2025-10-06 10:28:21|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:28:22|usa_0156|DE|111|202506|202506|108|199809|202509|19.19|24.2|0|0|1.27|2.84|3.98|4.97|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|182163072700|125130072672|0|663831622|462.88|0|
2025-10-06 10:28:27|usa_0157|BDX|111|202506|202506|108|199809|202509|37.3|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-10-06 10:28:32|usa_0158|MU|112|202506|202506|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.28|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|143669906100|0|0|0||0|
2025-10-06 10:28:37|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.6|27.99|0|0|20.54|8.94|11.66|5.85|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|95547653700|100374629684|0|650714429|391.64|0|
2025-10-06 10:28:42|usa_0160|LUV|110|202506|202506|107|199812|202509|29.03|50.52|0|0|1.44|0.69|2.46|2.09|0.52|0.67|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|18465562700|16758739507|0|273521900|31.91|0|
2025-10-06 10:28:46|usa_0161|AFL|126|202506|202506|123|199412|202509|14.63|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-10-06 10:28:51|usa_0162|GLW|110|202506|202506|107|199812|202509|51.67|86.85|0|0|3.85|4.98|3.27|6.32|0.43|0.76|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|77705432000|70174318942|0|713590167|82.03|0|
2025-10-06 10:28:56|usa_0163|CME|94|202506|202506|91|200212|202509|33.03|26.01|0|0|11.12|15.1|3.46|3.51|0.3|0.14|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|95756062600|93897448108|0|490274717|261.08|0|
2025-10-06 10:28:59|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:29:00|usa_0165|EXC|110|202506|202506|107|199812|202509|15.48|17.09|0|0|1.22|1.84|1.71|1.65|1.45|1.78|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|92640738300|45459528373|0|249877813|45.01|0|
2025-10-06 10:29:05|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46205937|99.02|0|
2025-10-06 10:29:07|usa_0168|CCI|110|202506|202506|81|200409|202412|83.35|31.84|0|0|7.53|7.76|4.49|7.37|-0.45|-21.39|0|0|3.87|5.57|0|0|0|0|0|0|0|0|0|0|503171500|255000000|0|71329509900|42017419612|0|356329513|96.49|0|
2025-10-06 10:29:11|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:29:12|usa_0170|BBT|101|202506|202506|100|200009|202509|99.04|9.77|0|0|2.25|1.52|1.03|0.9|1.03|0.52|0|0|2.95|3.8|0|0|0|0|0|0|0|0|0|0|0|0|0|1800274300|1097832275|0|21628000|23.71|0|
2025-10-06 10:29:15|usa_0171|PRGO|106|202506|202506|85|199906|202009|62.09|26.25|0|0|1.89|0.71|2.47|0.64|0.63|0.86|0|0|1.27|5.52|0|0|0|0|0|0|0|0|0|0|457590726|454200000|0|6442869000|3064352000|0|39436439|22.27|0|
2025-10-06 10:29:19|usa_0172|PSA|110|202506|202506|107|199812|202509|50.3|31.52|0|0|10.88|10.36|5.13|9.77|0.2|1.11|0|0|3.29|4.15|0|0|0|0|0|0|0|0|0|0|370556755|1104603000|0|62858450600|50679512395|0|230369448|288.85|0|
2025-10-06 10:29:24|usa_0173|INTU|121|202506|202506|115|199612|202509|60.86|49.59|0|0|6.61|10.2|9.5|9.62|0.28|0.34|0|0|0.79|0.61|0|0|0|0|0|0|0|0|0|0|1682732479|4552000000|0|191657671700|189790972260|0|1519618304|679.94|0|
2025-10-06 10:29:28|usa_0174|AON|122|202506|202506|119|199512|202509|23.77|29.86|0|0|2.46|4.62|23.9|9.72|-0.48|2.32|0|0|2.02|0.8|0|0|0|0|0|0|0|0|0|0|2238650820|1387000000|0|93925133000|76914306000|0|426034248|356.58|0|
2025-10-06 10:29:32|usa_0175|HUM|110|202506|202506|107|199812|202509|18.46|19.97|0|0|0.43|0.26|2.36|1.72|0.47|0.69|0|0|1.49|1.36|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|43661489100|31291114206|0|469686618|260.17|0|
2025-10-06 10:29:36|usa_0176|EQR|110|202506|202506|107|199812|202509|30.32|24.77|0|0|7.42|8.36|2.24|2.25|1.15|0.79|0|0|4.55|4.25|0|0|0|0|0|0|0|0|0|0|158590227|31276000|0|33898975000|24596131292|0|132945411|64.73|0|
2025-10-06 10:29:41|usa_0177|AMAT|111|202506|202506|108|199809|202509|54.47|25.94|0|0|4.08|6.2|4.94|8.89|0.26|0.35|0|0|1.45|0.79|0|0|0|0|0|0|0|0|0|0|4126258495|7014000000|0|173041621300|173293621272|0|1870033277|217.53|0|
2025-10-06 10:29:45|usa_0178|AEP|110|202506|202506|107|199812|202509|21.35|16.48|0|0|1.57|2.87|1.67|2.01|1.49|1.56|0|0|4.94|3.31|0|0|0|0|0|0|0|0|0|0|665406218|490600000|0|107395715000|60138990000|0|351119479|112.5|0|
2025-10-06 10:29:51|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:29:52|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:29:53|usa_0183|ICE|86|202506|202506|77|200606|202509|32.69|32.34|0|0|9.34|8.32|5.71|3.39|0.42|0.69|0|0|1.17|1.12|0|0|0|0|0|0|0|0|0|0|1605788723|2379000000|0|113811843900|96370560000|0|484955213|168.48|0|
2025-10-06 10:29:56|usa_0184|DVN|110|202506|202506|104|199909|202509|21.84|7.85|0|0|2.27|1.37|1.99|1.48|0.78|0.6|0|0|1.18|2.68|0|0|0|0|0|0|0|0|0|0|2047101449|1759000000|0|29792088000|22298160000|0|258167455|35.06|0|
2025-10-06 10:30:01|usa_0185|SRE|110|202506|202506|107|199812|202509|19.2|21.79|0|0|1.98|4.41|1.86|1.74|1.17|1.22|0|0|3.3|2.81|0|0|0|0|0|0|0|0|0|0|1443836364|180000000|0|104607466600|58689347024|0|385562024|89.98|0|
2025-10-06 10:30:07|usa_0186|NFLX|95|202506|202506|88|200309|202509|245.55|51.09|0|0|5.29|12.63|15.54|20.42|0.85|0.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2550690781|8393544000|0|530082215800|521541792831|0|3474951382|1227.37|0|
2025-10-06 10:30:11|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:30:12|usa_0188|ILMN|102|202506|202506|77|200606|202509|83.44|11.61|0|0|18.73|3.69|8.55|6.46|0.53|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1153234129|1155000000|0|16039889000|14625380000|0|142820435|94.97|0|
2025-10-06 10:30:15|usa_0189|VFC|109|202506|202506|107|199812|202509|21.32|66.25|0|0|1.47|0.61|3.82|4.36|0.96|4.39|0|0|2.76|2.49|0|0|0|0|0|0|0|0|0|0|559854556|642386000|0|10669214100|5635714422|0|111563974|14.43|0|
2025-10-06 10:30:21|usa_0190|APA|110|202506|202506|107|199812|202509|48|8.15|0|0|2.61|0.88|3.27|1.47|-2.38|0.79|0|0|1.52|4.12|0|0|0|0|0|0|0|0|0|0|566671291|107000000|0|14242056200|8711015724|0|170962513|24.28|0|
2025-10-06 10:30:25|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:30:26|usa_0192|WM|112|202506|202506|109|199806|202509|32.02|32.77|0|0|2.08|3.72|4.83|9.67|1.73|2.61|0|0|2.04|1.46|0|0|0|0|0|0|0|0|0|0|510334202|485000000|0|110946146800|88906687992|0|340226274|220.83|0|
2025-10-06 10:30:30|usa_0193|HCA|126|202506|202506|58|201103|202509|13.65|17.9|0|0|0.92|1.48|209.22|275.61|-3.37|-10.55|0|0|0.91|0.66|0|0|0|0|0|0|0|0|0|0|678261905|1040000000|0|148208029700|100644530180|0|530255437|426.2|0|
2025-10-06 10:30:34|usa_0195|SHW|110|202506|202506|107|199812|202509|30.15|34.38|0|0|1.86|3.79|10.69|19.62|1.6|3.09|0|0|1.5|0.89|0|0|0|0|0|0|0|0|0|0|187002445|269800000|0|99644248500|86334148458|0|606196170|346.26|0|
2025-10-06 10:30:40|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:30:41|usa_0197|SE|38|202506|202506|0|202509|202509|90.57|90.57|0|0|9.39|5.55|37.16|11.85|2.56|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5720977860|11486060300|0|98624893500|105811716727|0|638081804|178.73|0|
2025-10-06 10:30:44|usa_0198|CMI|110|202506|202506|105|199906|202509|74.67|19.86|0|0|0.94|1.73|2.92|4.94|0.56|0.74|0|0|2.18|1.77|0|0|0|0|0|0|0|0|0|0|1317545455|3074000000|0|64890672800|58196672820|0|344626790|422.37|0|
2025-10-06 10:30:49|usa_0199|PCG|110|202506|202506|107|199812|202509|29.27|13.95|0|0|1.07|1.31|1.55|1.12|1.65|1.91|0|0|3.63|0.66|0|0|0|0|0|0|0|0|0|0|1694454545|715000000|0|93033274700|33143387992|0|374258509|15.08|0|
2025-10-06 10:30:53|usa_0200|BSX|110|202506|202506|104|199909|202509|82.33|58.11|0|0|4.09|7.87|4.65|6.45|0.68|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|827165473|643000000|0|155393357700|144525887090|0|902729430|97.63|0|
2025-10-06 10:30:58|usa_0201|AMP|90|202506|202506|80|200509|202509|18.26|15.38|0|0|1.79|2.71|3.42|7.61|0.82|0.99|0|0|1.9|1.25|0|0|0|0|0|0|0|0|0|0|4998927711|8381000000|0|43996257300|46438793821|0|242299603|491.89|0|
2025-10-06 10:31:01|usa_0202|MPC|61|202506|202506|57|201106|202509|11.05|28.55|0|0|0.36|0.46|1.94|3.52|0.91|1.81|0|0|2.85|1.89|0|0|0|0|0|0|0|0|0|0|4287305085|1673000000|0|93598872600|56924000000|0|366290704|187.25|0|
2025-10-06 10:31:03|usa_0203|IP|142|202506|202506|138|199012|202506|27.59|40.49|0|0|0.65|0.88|1.93|1.32|1.26|0.69|0|0|3.25|3.99|0|0|0|0|0|0|0|0|0|0|1225659574|1135000000|0|36128369400|24494560000|0|174293935|46.4|0|
2025-10-06 10:31:08|usa_0205|DG|111|202506|202506|64|200909|202509|19.99|18.54|0|0|1.1|0.53|4.62|2.75|0.97|2.13|0|0|1.23|2.36|0|0|0|0|0|0|0|0|0|0|331063509|1284567000|0|37840189300|22056822260|0|338814676|100.21|0|
2025-10-06 10:31:12|usa_0206|NOV|110|202506|202506|107|199812|202509|97.18|10.89|0|0|1.32|0.58|1.64|0.76|0.29|0.36|0|0|1.51|4.05|0|0|0|0|0|0|0|0|0|0|1337703600|1080000000|0|6265582300|4938753325|0|46912802|13.25|0|
2025-10-06 10:31:16|usa_0207|VTR|118|202506|202506|111|199712|202509|117.76|159.4|0|0|5.77|5.78|4.27|2.76|1.39|1.16|0|0|5.02|2.7|0|0|0|0|0|0|0|0|0|0|197891267|676757000|0|44867284300|31773290310|0|197248926|69.99|0|
2025-10-06 10:31:19|usa_0208|ZTS|58|202506|202506|50|201303|202509|43.53|24.28|0|0|7.71|7.01|18.13|13.03|2.28|1.36|0|0|0.73|1.37|0|0|0|0|0|0|0|0|0|0|1565814815|1435000000|0|70202609700|64216731040|0|386579922|144.65|0|
2025-10-06 10:31:22|usa_0209|ORLY|110|202506|202506|109|199806|202509|24.31|38.56|0|0|2.34|5.3|24.11|198.28|-7.12|-6.75|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164308045|198613000|0|96850119900|91698992191|0|503188624|107.81|0|
2025-10-06 10:31:26|usa_0210|CB|107|202506|202506|108|199809|202509|15.39|12.45|0|0|1.77|2|1.32|1.62|0.27|0.28|0|0|1.79|1.33|0|0|0|0|0|0|0|0|0|0|0|0|0|133526451900|112522010800|0|530439669|282.25|0|
2025-10-06 10:31:30|usa_0211|M|110|202506|202506|107|199812|202509|15.13|10.34|0|0|0.45|0.22|1.75|1.1|1.32|1.23|0|0|3.63|3.96|0|0|0|0|0|0|0|0|0|0|899718182|829000000|0|9541490600|4889490618|0|205699763|18.21|0|
2025-10-06 10:31:34|usa_0212|LB|8|202506|202506|2|202503|202509|252.31|138.36|0|0|12.98|16.5|4.7|5.07|1.36|1.39|0|0|0.6|0.75|0|0|0|0|0|0|0|0|0|0|20044500|20345000|0|2120944000|1342040590|0|20770336|53.35|0|
2025-10-06 10:31:35|usa_0213|UAL|101|202506|202506|75|200612|202509|14.28|9.67|0|0|0.39|0.6|4.79|2.34|4.11|2.45|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6610287129|15624000000|0|48402147700|31246864050|0|496862706|96.5|0|
2025-10-06 10:31:39|usa_0214|AZO|108|202506|202506|108|199806|202506|17.42|27.34|0|0|1.85|3.7|14.68|136.23|-33.24|-3483.5|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211323278|271803000|0|79484186600|0|0|0||0|
2025-10-06 10:31:43|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:31:44|usa_0216|PCAR|110|202506|202506|107|199812|202509|19.74|16.85|0|0|1.13|1.67|2.82|2.73|1.24|0.84|0|0|1.58|1.31|0|0|0|0|0|0|0|0|0|0|3111803636|8463600000|0|59103166300|51629798400|0|272197566|98.32|0|
2025-10-06 10:31:49|usa_0217|PPL|110|202506|202506|107|199812|202509|16.25|27.94|0|0|2.19|3|2.01|1.92|1.69|1.25|0|0|4.1|2.89|0|0|0|0|0|0|0|0|0|0|1443309091|318000000|0|43872297500|27472610960|0|173820150|37.16|0|
2025-10-06 10:31:54|usa_0218|LVS|84|202506|202506|80|200509|202509|105.04|27.16|0|0|5.56|3.31|8.41|18.55|2.51|7.95|0|0|3.57|1.77|0|0|0|0|0|0|0|0|0|0|2980179333|3450000000|0|49585339100|36953730000|0|267130690|53.79|0|
2025-10-06 10:31:57|usa_0219|SYY|112|202506|202506|109|199806|202509|28.16|21.82|0|0|0.59|0.5|10.58|21.52|2.47|7.92|0|0|2.11|2.51|0|0|0|0|0|0|0|0|0|0|797420739|1071000000|0|52826009000|39317037108|0|236922404|82.34|0|
2025-10-06 10:32:02|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:32:03|usa_0221|STI|17|202500|202500|3|202206|202303|22541.67|8791.67|0|0|4567555.35|32687.67|29.26|70.1|0.48|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|790371|1170200|0|15188200|13427612|0|15975456|4.84|0|
2025-10-06 10:32:05|usa_0222|ROST|110|202506|202506|108|199809|202509|26.22|24.24|0|0|1.47|2.33|7.17|8.66|0.43|0.88|0|0|0.86|1.04|0|0|0|0|0|0|0|0|0|0|1285783127|3864248000|0|50846277400|49642542432|0|418515618|152.64|0|
2025-10-06 10:32:09|usa_0223|AVB|110|202506|202506|22|202003|202509|39.12|23.76|0|0|10.75|9.11|2.24|2.3|0.85|0.74|0|0|4.04|3.6|0|0|0|0|0|0|0|0|0|0|311763818|295372000|0|36260745100|27503872989|0|170556593|193.17|0|
2025-10-06 10:32:13|usa_0224|TROW|110|202506|202506|107|199812|202509|19.87|11.76|0|0|5.32|3.28|4.45|2.18|0.06|0.05|0|0|2.4|4.92|0|0|0|0|0|0|0|0|0|0|1190516752|3058900000|0|21266668100|22570741280|0|152203713|102.64|0|
2025-10-06 10:32:18|usa_0225|PLD|110|202506|202506|107|199812|202509|85.73|31.2|0|0|11.44|12.71|1.86|2.01|0.93|0.67|0|0|4.09|3.48|0|0|0|0|0|0|0|0|0|0|354534227|1066081000|0|144606875600|106278797240|0|390926235|114.52|0|
2025-10-06 10:32:22|usa_0226|BXP|110|202506|202506|107|199812|202509|158.49|3806.06|0|0|5.66|3.41|2.8|2.24|2|3.15|0|0|3.83|4.9|0|0|0|0|0|0|0|0|0|0|794076218|527841000|0|30410513700|11772950742|0|158485813|74.34|0|
2025-10-06 10:32:26|usa_0227|WDC|109|202506|202506|93|200206|202509|16.97|23.37|0|0|0.72|3.24|4.12|7.84|0.67|0.96|0|0|2.63|0.17|0|0|0|0|0|0|0|0|0|0|2415323861|2468000000|0|44264467300|41660820000|0|1036468215|120.06|0|
2025-10-06 10:32:31|usa_0228|PEG|110|202506|202506|107|199812|202509|17.62|21.08|0|0|2|3.73|2.02|2.5|1.4|1.41|0|0|5.33|2.98|0|0|0|0|0|0|0|0|0|0|514163636|194000000|0|64892200100|41646364734|0|222599479|83.46|0|
2025-10-06 10:32:36|usa_0229|BEN|111|202506|202506|108|199809|202509|19.71|44.34|0|0|3.55|1.44|2.58|1.02|0.29|1.09|0|0|1.64|5.53|0|0|0|0|0|0|0|0|0|0|4561113604|3957000000|0|23529091900|11989988307|0|86053991|23.13|0|
2025-10-06 10:32:40|usa_0230|EIX|110|202506|202506|107|199812|202509|23.05|8.12|0|0|1.23|1.22|1.73|1.41|1.91|2.37|0|0|3.63|5.9|0|0|0|0|0|0|0|0|0|0|1344030173|170000000|0|64057092800|21270992192|0|174984161|55.28|0|
2025-10-06 10:32:44|usa_0231|CCL|111|202506|202506|107|199809|202506|25.59|15.87|0|0|6.62|1.66|2.16|4.01|1.01|2.34|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1621768297|1763000000|0|70554612700|0|0|0||0|
2025-10-06 10:32:49|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:32:50|usa_0234|CMG|84|202506|202506|79|200512|202509|68.83|34.64|0|0|4.32|4.67|11.59|15.08|0.69|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|623979914|1546492000|0|56440410800|53227744000|0|784083540|39.68|0|
2025-10-06 10:32:52|usa_0235|OMC|110|202506|202506|107|199812|202509|20.06|11.7|0|0|1.42|1.01|5.75|3.52|1.41|1.58|0|0|2.12|4.29|0|0|0|0|0|0|0|0|0|0|1813991509|3300400000|0|19256867700|15773878149|0|282337629|81.53|0|
2025-10-06 10:32:57|usa_0236|ADI|111|202506|202506|108|199809|202509|36.42|61.56|0|0|6.5|11.6|4|3.49|0.32|0.25|0|0|2.06|1.61|0|0|0|0|0|0|0|0|0|0|2244360261|3469287000|0|124267603200|119048287246|0|742060738|241.99|0|
2025-10-06 10:33:02|usa_0237|VNO|110|202506|202506|107|199812|202509|69.97|10.03|0|0|4.49|4.45|1.98|1.59|1.53|1.29|0|0|4.42|1.83|0|0|0|0|0|0|0|0|0|0|1084294826|1363298000|0|16352817500|7783401465|0|79749252|40.53|0|
2025-10-06 10:33:07|usa_0238|FISV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:33:08|usa_0239|TSLA|66|202506|202506|21|202006|202509|319.67|257.53|0|0|11.44|16.85|21.7|18.55|1.29|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9426794887|37341000000|0|1410972634800|1372940400000|0|37683324848|425.85|0|
2025-10-06 10:33:11|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:33:12|usa_0241|MNST|118|202506|202506|115|199612|202509|31.82|42.03|0|0|5.49|8.63|7.43|9.14|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|821789018|2072180000|0|63651202100|65721349380|0|343177592|67.31|0|
2025-10-06 10:33:15|usa_0243|FIS|105|202506|202506|97|200106|202509|98.92|359.17|0|0|2.97|3.43|3.55|2.43|0.78|0.92|0|0|1.74|2.37|0|0|0|0|0|0|0|0|0|0|705526090|581000000|0|46840644900|34446732894|0|276314481|65.94|0|
2025-10-06 10:33:19|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:33:20|usa_0245|FCX|110|202506|202506|107|199812|202509|71.41|34.21|0|0|1.89|2.21|11.44|3.09|1.71|0.51|0|0|2.24|0.76|0|0|0|0|0|0|0|0|0|0|2607075609|4720000000|0|81158558400|56268945766|0|781107217|39.22|0|
2025-10-06 10:33:23|usa_0246|EL|108|202506|202506|86|199903|202009|52.28|133.06|0|0|2.77|2.2|8.95|8.13|0.78|2.45|0|0|1.05|1.59|0|0|0|0|0|0|0|0|0|0|1599780734|2921000000|0|37953547900|31702659228|0|325318514|88.12|0|
2025-10-06 10:33:27|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:33:28|usa_0249|STZ|113|202503|202503|108|199712|202412|72.33|46.38|0|0|2.77|2.97|2.86|4.03|1.37|1.59|0|0|1.32|2.45|0|0|0|0|0|0|0|0|0|0|96408473|73900000|0|39679285800|0|0|0||0|
2025-10-06 10:33:33|usa_0250|BMRN|106|202506|202506|69|200806|202509|191.84|16.04|0|0|18.83|3.41|7.25|1.73|0.69|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|582099787|1432125000|0|9579266700|10398812072|0|104152049|54.16|0|
2025-10-06 10:33:36|usa_0251|SWKS|106|202500|202500|107|199812|202509|27.65|30.72|0|0|3.84|3.04|3.27|2.02|0.2|0.2|0|0|1.7|3.64|0|0|0|0|0|0|0|0|0|0|648460962|1506600000|0|11333668000|11443767960|0|197100321|77.1|0|
2025-10-06 10:33:42|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:33:43|usa_0253|MCO|110|202506|202506|107|199812|202509|26.52|40.5|0|0|7.02|12.11|85.21|21.64|1.04|1.84|0|0|0.92|0.77|0|0|0|0|0|0|0|0|0|0|1160707273|2290000000|0|90611785700|85460785728|0|343228556|476.48|0|
2025-10-06 10:33:47|usa_0254|LNG|108|202506|202506|89|200306|202509|61.61|13.7|0|0|190.88|2.91|15.61|7.7|-46.59|3.97|0|0|0.81|0.87|0|0|0|0|0|0|0|0|0|0|1319248356|2017000000|0|80847108100|52048070000|0|378801655|234.98|0|
2025-10-06 10:33:51|usa_0255|APH|116|202506|202506|113|199706|202509|27.4|49.37|0|0|2.94|8.45|8.03|13.12|-0.39|0.7|0|0|0.61|0.53|0|0|0|0|0|0|0|0|0|0|717917233|3226400000|0|158019905900|150987375000|0|1117298783|123.75|0|
2025-10-06 10:33:55|usa_0256|ISRG|102|202506|202506|84|200409|202509|61.51|62.41|0|0|12.62|17.25|7|8.98|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1738326892|5326500000|0|150237819000|160295416309|0|1085411184|447.23|0|
2025-10-06 10:33:59|usa_0257|IR|38|202506|202506|30|201803|202509|50.25|64.51|0|0|3.62|4.54|3.77|3.26|1.19|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1090357143|1310600000|0|36443825600|32835468312|0|283171223|82.62|0|
2025-10-06 10:34:01|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:34:02|usa_0260|EA|109|202506|202506|107|199812|202509|101.02|50.64|0|0|4.47|7.06|4.98|8.27|0.24|0.32|0|0|0.51|0.38|0|0|0|0|0|0|0|0|0|0|2520598945|1630000000|0|50702935000|50292664630|0|774572515|201.7|0|
2025-10-06 10:34:07|usa_0261|HIG|110|202506|202506|108|199809|202509|22.4|12.09|0|0|0.88|1.39|1.33|2.18|0.35|0.25|0|0|2.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|41651773100|37652688928|0|189654311|133.39|0|
2025-10-06 10:34:10|usa_0262|PH|116|202506|202506|113|199706|202509|19.96|27.95|0|0|1.5|4.89|3.12|6.89|0.63|0.69|0|0|1.86|0.9|0|0|0|0|0|0|0|0|0|0|739609241|467000000|0|103313478000|95939409415|0|446984315|758.15|0|
2025-10-06 10:34:15|usa_0263|ED|110|202506|202506|107|199812|202509|16.2|17.54|0|0|1.45|2.19|1.49|1.53|1.06|1.14|0|0|4.42|3.36|0|0|0|0|0|0|0|0|0|0|519841064|1507000000|0|61126225000|36287720000|0|244342656|100.52|0|
2025-10-06 10:34:19|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:34:20|usa_0265|IVZ|100|202506|202506|97|200106|202509|25.86|24.12|0|0|2.56|1.69|3.7|0.94|0.58|0.62|0|0|2.93|3.68|0|0|0|0|0|0|0|0|0|0|1338738596|1491900000|0|21503309600|10230409572|0|91130474|22.94|0|
2025-10-06 10:34:24|usa_0266|XEL|110|202506|202506|107|199812|202509|17.54|22.37|0|0|1.55|3.33|1.73|2.28|1.45|1.59|0|0|4.03|2.8|0|0|0|0|0|0|0|0|0|0|398980670|1709000000|0|79315523000|47680425170|0|415838099|80.65|0|
2025-10-06 10:34:29|usa_0267|DLTR|110|202506|202506|101|199809|202312|26.64|24.91|0|0|1.29|0.88|4.87|5.09|0.71|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|541540112|666300000|0|25029422600|18353022644|0|457777317|89.98|0|
2025-10-06 10:34:33|usa_0268|ROP|109|202500|202500|108|199809|202509|27.89|35.13|0|0|4.59|7.24|3.35|2.74|0.63|0.39|0|0|0.61|0.66|0|0|0|0|0|0|0|0|0|0|385308330|372800000|0|62418119300|53801519310|0|427800499|499.95|0|
2025-10-06 10:34:38|usa_0269|WY|110|202506|202506|107|199812|202509|54.14|64.54|0|0|2.43|2.56|3.5|1.88|0.96|0.55|0|0|3.93|3.35|0|0|0|0|0|0|0|0|0|0|837490909|595000000|0|22482257700|17894289650|0|110730911|24.79|0|
2025-10-06 10:34:43|usa_0270|NTRS|110|202506|202506|107|199812|202509|19.98|15.34|0|0|3.21|1.74|2.81|2.14|1.93|1.3|0|0|2.02|2.27|0|0|0|0|0|0|0|0|0|0|0|0|0|43235616800|25740002180|0|147761865|134.6|0|
2025-10-06 10:34:48|usa_0271|K|110|202506|202506|107|199812|202509|21.87|21.44|0|0|1.6|2.26|9.11|6.94|3.04|1.58|0|0|2.84|2.79|0|0|0|0|0|0|0|0|0|0|364542727|354000000|0|34746827800|28515827784|0|260811819|82.02|0|
2025-10-06 10:34:53|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:34:53|usa_0274|MAR|110|202500|202500|108|199809|202509|32.7|30.18|0|0|1.7|2.9|26.68|88.17|-4.39|-5|0|0|0.97|0.97|0|0|0|0|0|0|0|0|0|0|401500000|523000000|0|88498963500|72633963546|0|363877112|267.57|0|
2025-10-06 10:34:57|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:34:58|usa_0278|MTB|110|202506|202506|107|199812|202509|20.67|12.88|0|0|3.13|2.47|1.63|1.18|1.27|0.51|0|0|3.12|2.79|0|0|0|0|0|0|0|0|0|0|0|0|0|47726939100|30932035736|0|194955252|197.62|0|
2025-10-06 10:35:03|usa_0279|FITB|110|202506|202506|107|199812|202509|19.47|13.86|0|0|3.08|2.24|2.17|1.55|1.51|0.86|0|0|3|3.39|0|0|0|0|0|0|0|0|0|0|0|0|0|49666074800|29746467135|0|187327956|44.55|0|
2025-10-06 10:35:08|usa_0280|KMX|110|202506|202506|103|199909|202506|24.51|16.4|0|0|0.59|0.33|2.85|1.4|1.88|3.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|378903600|1159166000|0|27411602100|0|0|0||0|
2025-10-06 10:35:12|usa_0281|KSS|110|202506|202506|107|199812|202509|21.69|9.23|0|0|1.11|0.12|3.17|0.48|0.77|1.75|0|0|5.09|5.17|0|0|0|0|0|0|0|0|0|0|684910400|174000000|0|8577183200|1895183177|0|132340532|16.91|0|
2025-10-06 10:35:17|usa_0282|PAYX|113|202506|202506|109|199803|202506|35.35|30.42|0|0|8.48|9.03|12|12.13|0.26|1.22|0|0|2.2|3.66|0|0|0|0|0|0|0|0|0|0|667534195|1721300000|0|52892553300|0|0|0||0|
2025-10-06 10:35:24|usa_0283|CAG|113|202506|202506|109|199803|202506|16.85|7.94|0|0|0.9|0.8|2.37|1.01|1.18|0.93|0|0|3.17|7.32|0|0|0|0|0|0|0|0|0|0|285167257|698100000|0|17442926600|0|0|0||0|
2025-10-06 10:35:29|usa_0284|PGR|110|202506|202506|107|199812|202509|73.23|13.59|0|0|1.23|1.76|3.22|4.44|0.34|0.21|0|0|1.1|1.98|0|0|0|0|0|0|0|0|0|0|0|0|0|151706480000|144764189075|0|680157337|246.95|0|
2025-10-06 10:35:33|usa_0285|ES|110|202506|202506|106|199903|202509|21.98|29.79|0|0|1.47|2|12.79|1.69|1.48|1.9|0|0|4.67|4.18|0|0|0|0|0|0|0|0|0|0|271420955|343693000|0|55992527300|26395686004|0|228516923|71.14|0|
2025-10-06 10:35:38|usa_0288|AA|110|202506|202506|33|201706|202509|33.12|8.44|0|0|0.55|0.64|1.42|1.39|0.58|0.43|0|0|0.96|1.22|0|0|0|0|0|0|0|0|0|0|1074028182|1675000000|0|9589704500|8515704483|0|191946284|32.89|0|
2025-10-06 10:35:41|usa_0289|ROK|111|202506|202506|105|199906|202509|21.71|41.01|0|0|2.36|4.86|7.77|11.35|0.87|1.12|0|0|2.09|1.5|0|0|0|0|0|0|0|0|0|0|849504505|495000000|0|42375344400|39299195832|0|273346581|349.53|0|
2025-10-06 10:35:47|usa_0290|MOS|106|202500|202500|108|199809|202509|60.78|11.71|0|0|1.61|0.98|1.94|0.88|0.89|0.41|0|0|1.82|2.52|0|0|0|0|0|0|0|0|0|0|1082756000|267800000|0|15440672700|10959072699|0|143186095|34.53|0|
2025-10-06 10:35:52|usa_0291|XRX|110|202506|202506|100|199812|202312|23.24|17.63|0|0|0.49|0.08|1.36|0.42|1.81|3.1|0|0|3.82|11.3|0|0|0|0|0|0|0|0|0|0|1438577982|960000000|0|3908251200|473030560|0|19628716|3.76|0|
2025-10-06 10:35:57|usa_0292|PFG|98|202506|202506|95|200112|202509|13.79|16.58|0|0|1.2|1.26|1.41|1.62|0.29|0.35|0|0|2.72|3.64|0|0|0|0|0|0|0|0|0|0|0|0|0|22860028000|18504326387|0|97705682|82.91|0|
2025-10-06 10:36:01|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:36:02|usa_0294|SBAC|110|202506|202506|36|201609|202509|251.7|24.1|0|0|8.29|7.85|27.81|89.69|4.52|-2.53|0|0|1.08|2.18|0|0|0|0|0|0|0|0|0|0|202628432|297583000|0|33040848700|20782611450|0|264410224|193.35|0|
2025-10-06 10:36:05|usa_0295|WHR|110|202506|202506|106|199812|202506|29.81|686.93|0|0|0.43|0.28|2.5|1.89|1.37|3.59|0|0|2.83|7.82|0|0|0|0|0|0|0|0|0|0|885853211|1068000000|0|11911299800|4370953860|0|93930296|78.6|0|
2025-10-06 10:36:10|usa_0296|NUE|110|202506|202506|107|199812|202509|21.24|24.45|0|0|0.9|1.03|2.07|1.52|0.39|0.34|0|0|1.8|1.62|0|0|0|0|0|0|0|0|0|0|1835774303|2483000000|0|36414827700|31085979222|0|222828419|135.43|0|
2025-10-06 10:36:14|usa_0297|LNC|110|202506|202506|107|199812|202509|14.67|7.16|0|0|1.01|0.38|1.06|0.89|0.44|0.6|0|0|3.31|4.46|0|0|0|0|0|0|0|0|0|0|0|0|0|14398777500|7645394397|0|75335654|40.33|0|
2025-10-06 10:36:19|usa_0298|HST|110|202500|202500|108|199809|202509|50.9|17.9|0|0|2.27|1.99|1.95|1.75|1.33|0.85|0|0|4.33|5.32|0|0|0|0|0|0|0|0|0|0|731718182|428000000|0|16918350400|11626350439|0|150118986|16.91|0|
2025-10-06 10:36:26|usa_0299|CHTR|104|202506|202506|37|201606|202509|30.59|7.44|0|0|1.63|0.71|36.15|2.32|80.53|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|593355538|649000000|0|136063867100|37576867055|0|551375005|275.105|0|
2025-10-06 10:36:29|usa_0301|FE|110|202506|202506|107|199812|202509|27.11|20.23|0|0|1.29|1.88|1.82|1.95|1.93|2.01|0|0|4.48|3.8|0|0|0|0|0|0|0|0|0|0|381539400|614000000|0|52980646700|26456646698|0|172535607|45.82|0|
2025-10-06 10:36:33|usa_0302|HSY|110|202506|202506|107|199812|202509|28.53|24.86|0|0|2.82|3.37|14.31|8.4|2.1|1.33|0|0|2.16|2.93|0|0|0|0|0|0|0|0|0|0|355808455|912345000|0|43008069600|37906542930|0|247054381|187.05|0|
2025-10-06 10:36:37|usa_0303|SWK|110|202506|202506|107|199812|202509|22.2|30.35|0|0|1.21|0.74|2.65|1.27|0.7|0.74|0|0|2.72|4.43|0|0|0|0|0|0|0|0|0|0|434039450|315300000|0|17867604200|11502835088|0|158994375|74.33|0|
2025-10-06 10:36:42|usa_0305|TRI|110|202506|202506|101|200006|202509|37.11|42.9|0|0|4.56|10.05|2.85|5.83|0.44|0.17|0|0|2.67|1.15|0|0|0|0|0|0|0|0|0|0|1199080000|664000000|0|74930515400|73501515363|0|210848754|163.09|0|
2025-10-06 10:36:45|usa_0307|EW|102|202506|202506|93|200206|202509|44.04|10.61|0|0|6.19|7.67|6.37|4.11|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|841336275|4063400000|0|39999025000|45720983000|0|346391855|77.77|0|
2025-10-06 10:36:48|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:36:49|usa_0310|DVA|110|202506|202506|106|199903|202509|22.13|13.06|0|0|1.13|0.83|6.66|99.22|5.07|-34.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|658164009|827973000|0|23410262000|9861212790|0|103272973|132.87|0|
2025-10-06 10:36:53|usa_0311|UA|82|202506|202506|38|201603|202509|106.21|20.94|0|0|1.15|0.39|3.57|1.11|0.42|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|396529139|925158000|0|2748868600|1997692138|0|28582474|4.66|0|
2025-10-06 10:36:57|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:36:58|usa_0314|DTE|110|202506|202506|107|199812|202509|14.3|20.35|0|0|1.1|2.03|1.45|2.5|1.47|2.05|0|0|4.4|3.08|0|0|0|0|0|0|0|0|0|0|359181818|84000000|0|52717883100|29359142554|0|141339796|141.43|0|
2025-10-06 10:37:03|usa_0315|BF.B|113|202506|202506|110|199803|202509|25.1|15.67|0|0|4.9|3.36|7.72|3.32|0.71|0.68|0|0|4.63|3.24|0|0|0|0|0|0|0|0|0|0|335760177|490000000|0|15433893000|13197952170|0|102753051|27.97|0|
2025-10-06 10:37:07|usa_0316|CLX|112|202506|202506|109|199806|202509|33.29|18.39|0|0|2.5|2.16|143.17|46.98|10.77|9.04|0|0|2.65|3.97|0|0|0|0|0|0|0|0|0|0|280537089|167000000|0|17975749000|15128207190|0|241187381|123.3|0|
2025-10-06 10:37:12|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:37:13|usa_0318|ADSK|111|202506|202506|108|199809|202509|68.94|66.12|0|0|6.58|10.48|40.1|25.02|0.54|1.01|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1159551369|2236000000|0|68423700000|67925700000|0|542815189|318.9|0|
2025-10-06 10:37:18|usa_0319|GPC|110|202506|202506|107|199812|202509|23.77|23.87|0|0|0.79|0.81|3.49|4.1|0.51|1.37|0|0|3.23|2.95|0|0|0|0|0|0|0|0|0|0|324001055|457993000|0|25257964800|19278178920|0|169750572|138.6|0|
2025-10-06 10:37:22|usa_0320|A|105|202506|202506|103|199912|202509|30.84|33.21|0|0|3.11|5.97|3.81|6.3|0.48|0.54|0|0|0.8|0.7|0|0|0|0|0|0|0|0|0|0|2060923077|1535000000|0|42028996700|40168225832|0|275125238|141.64|0|
2025-10-06 10:37:25|usa_0321|BWA|110|202506|202506|107|199812|202509|18.25|46.94|0|0|0.79|0.69|1.8|1.61|0.55|0.69|0|0|1.34|1.14|0|0|0|0|0|0|0|0|0|0|563319091|2041000000|0|11605910800|9512631884|0|97736941|43.96|0|
2025-10-06 10:37:29|usa_0322|ESS|110|202506|202506|107|199812|202509|111.57|21.52|0|0|9.37|9.36|5.7|3.06|2.47|1.21|0|0|4.13|3.8|0|0|0|0|0|0|0|0|0|0|90017100|67884000|0|24186797600|17238347874|0|108009384|267.66|0|
2025-10-06 10:37:33|usa_0323|HBI|74|202506|202506|72|200709|202509|38.18|14.82|0|0|0.94|0.66|8.75|13.38|8.38|15.54|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|267323573|220343000|0|4696691300|2330796012|0|42442029|6.59|0|
2025-10-06 10:37:36|usa_0324|NI|110|202506|202506|107|199812|202509|16.57|23.01|0|0|1.02|3.3|1.1|2.3|1.6|1.77|0|0|4.03|2.55|0|0|0|0|0|0|0|0|0|0|199911636|365600000|0|37892821500|20384964520|0|198530494|43.3|0|
2025-10-06 10:37:41|usa_0325|ETR|110|202506|202506|107|199812|202509|8.73|16.2|0|0|1.46|3.34|0.87|2.57|1.5|1.85|0|0|4.14|2.58|0|0|0|0|0|0|0|0|0|0|1037457927|1175631000|0|71146026000|41600864029|0|240553860|93.19|0|
2025-10-06 10:37:46|usa_0326|GWW|110|202506|202506|107|199812|202509|21.28|24.71|0|0|1.47|2.64|6.01|12.41|0.52|0.74|0|0|1.51|0.9|0|0|0|0|0|0|0|0|0|0|379494536|597000000|0|48123173300|45656027712|0|295875497|952.96|0|
2025-10-06 10:37:51|usa_0327|RCL|102|202506|202506|99|200012|202509|27.13|24.39|0|0|5.47|5.14|2.27|9.61|1.7|2.15|0|0|1.98|0.74|0|0|0|0|0|0|0|0|0|0|707017971|735000000|0|107344337500|87891802698|0|634434116|323.58|0|
2025-10-06 10:37:54|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:37:55|usa_0329|HOG|110|202506|202506|107|199812|202509|20.24|14.45|0|0|2.17|0.79|4.47|1.06|1.91|2.08|0|0|1.61|2.55|0|0|0|0|0|0|0|0|0|0|1215408818|1737446000|0|8555921100|3483633060|0|47895303|27.9|0|
2025-10-06 10:38:00|usa_0330|CF|89|202506|202506|76|200609|202509|19.34|11.19|0|0|2.01|2.38|2.83|2.93|0.75|0.67|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|1333917561|1686000000|0|19026978100|14528395050|0|232486395|89.7|0|
2025-10-06 10:38:04|usa_0331|BBBY|94|202506|202506|52|200912|202212|61.45|97.68|0|0|0.66|0.45|9.53|4.29|-0.28|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157324000|147531000|0|440177700|561994950|0|23409931|9.79|0|
2025-10-06 10:38:07|usa_0332|EQIX|102|202506|202506|88|200309|202509|374.66|76.68|0|0|6.16|8.51|4.24|5.44|1.31|1.55|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1073486145|4537000000|0|93987999400|76651782600|0|359074655|783.24|0|
2025-10-06 10:38:10|usa_0333|L|110|202506|202506|107|199812|202509|44.74|15.46|0|0|1.03|1.19|0.94|1.19|0.59|0.51|0|0|0.79|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|30645536300|20828124119|0|83298398|100.39|0|
2025-10-06 10:38:15|usa_0334|INCY|110|202506|202506|107|199812|202509|535.56|19.28|0|0|21.88|3.65|29.67|3.97|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|913594718|2421738000|0|14182036000|16463597073|0|146729770|84.81|0|
2025-10-06 10:38:19|usa_0335|RF|109|202506|202506|107|199812|202509|16.52|12.29|0|0|2.16|2.53|1.13|1.36|1.06|0.28|0|0|3.65|3.85|0|0|0|0|0|0|0|0|0|0|0|0|0|30218172500|23560682598|0|496816139|26.37|0|
2025-10-06 10:38:24|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:38:25|usa_0339|AME|110|202506|202506|107|199812|202509|22.26|30.32|0|0|2.99|6.24|3.78|4.18|0.74|0.21|0|0|0.67|0.64|0|0|0|0|0|0|0|0|0|0|277116809|619712000|0|44998339000|43419352000|0|212501388|188|0|
2025-10-06 10:38:30|usa_0340|EQT|110|202506|202506|103|199912|202509|58.96|27.01|0|0|2.36|4.14|1.74|1.46|0.76|0.39|0|0|2.13|1.16|0|0|0|0|0|0|0|0|0|0|420920615|555492000|0|45170656400|32593337160|0|441968712|54.43|0|
2025-10-06 10:38:35|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:38:36|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-06 10:38:37|usa_0344|TXT|110|202506|202506|107|199812|202509|44.24|19.12|0|0|0.87|1.11|2.38|2.03|1.45|0.55|0|0|1.5|0.09|0|0|0|0|0|0|0|0|0|0|994458716|1434000000|0|17709565800|15052400440|0|111113143|84.49|0|
2025-10-06 10:38:42|usa_0345|AKAM|103|202506|202506|85|200406|202509|57.36|26.86|0|0|7.52|2.8|6.95|2.43|0.24|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671393822|966624000|0|15167376500|10848824424|0|136262731|75.76|0|
2025-10-06 10:38:45|usa_0346|MAC|110|202506|202506|104|199812|202412|57.18|55.44|0|0|5.82|4.73|2.3|1.78|2.27|2.49|0|0|6.16|3.74|0|0|0|0|0|0|0|0|0|0|168696736|225473000|0|9843683700|4608225440|0|37372878|18.2|0|
2025-10-06 10:38:50|usa_0347|NVDA|106|202506|202506|103|199912|202509|46.22|53.4|0|0|9.46|28|12.06|45.62|0.25|0.11|0|0|0.56|0.02|0|0|0|0|0|0|0|0|0|0|7100909075|56791000000|0|4521791140000|4567984140000|0|35046152967|187.62|0|
2025-10-06 10:38:53|usa_0348|LH|110|202506|202506|107|199812|202509|17.18|30.9|0|0|1.46|1.79|2.63|2.82|0.79|0.77|0|0|1.05|1.03|0|0|0|0|0|0|0|0|0|0|378500926|647300000|0|29091990000|23797274000|0|134309671|287.06|0|
2025-10-06 10:38:58|usa_0349|KEY|110|202506|202506|104|199812|202412|31.49|1711|0|0|1.94|2.07|1.34|1.21|2.09|0.76|0|0|3.75|4.39|0|0|0|0|0|0|0|0|0|0|0|0|0|37838880300|20791739094|0|527405232|18.69|0|
2025-10-07 09:12:55|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.25|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3782967122860|0|13704295386|254.63|0|
2025-10-07 09:13:00|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-07 09:13:05|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.04|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867627536900|3850440300000|0|10785900554|517.95|0|
2025-10-07 09:13:09|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.79|19.83|0|0|4.13|4.96|5.41|5.69|0.29|0.65|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|478435198800|446264962180|0|1558670978|185.42|0|
2025-10-07 09:13:13|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-07 09:13:18|usa_0005|WFC|110|202506|202506|107|199812|202509|17.22|14.38|0|0|2.35|2.27|1.94|1.63|1.99|2.03|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|655425441400|269931262524|0|1139299433|83.82|0|
2025-10-07 09:13:23|usa_0006|GE|126|202506|202506|123|199412|202509|45.5|41.99|0|0|1.51|7.94|2.82|16.94|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327349380300|319001380308|0|1293419660|300.82|0|
2025-10-07 09:13:27|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|16.18|0|0|2.07|3.2|1.52|2.57|3.25|3.13|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|867354872677|0|2554767004|315.43|0|
2025-10-07 09:13:32|usa_0008|PG|112|202506|202506|109|199806|202509|25.98|23.61|0|0|3.33|4.46|5.97|7.02|0.71|0.68|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|359839695600|0|1068394356|153.65|0|
2025-10-07 09:13:36|usa_0009|PFE|110|202506|202506|107|199812|202509|24.84|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-07 09:13:41|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.08|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-07 09:13:45|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-07 09:13:45|usa_0000|AAPL|127|202506|202506|124|199409|202509|32.25|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3782967122860|0|13704295386|254.63|0|
2025-10-07 09:13:50|usa_0001|XOM|126|202506|202506|110|199803|202509|18.6|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-07 09:13:49|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|17.64|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-07 09:13:54|usa_0013|T|110|202506|202506|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359533886500|202236967368|0|854406856|28.24|0|
2025-10-07 09:13:54|usa_0002|MSFT|128|202506|202506|125|199406|202509|34.04|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867627536900|3850440300000|0|10785900554|517.95|0|
2025-10-07 09:13:59|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.79|19.83|0|0|4.13|4.96|5.41|5.69|0.29|0.65|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|478435198800|446264962180|0|1558670978|185.42|0|
2025-10-07 09:13:59|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-07 09:14:04|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-07 09:14:05|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|15.11|0|0|1.99|2.04|1.32|1.38|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|383658295405|0|1850080278|51.59|0|
2025-10-07 09:14:08|usa_0005|WFC|110|202506|202506|107|199812|202509|17.22|14.38|0|0|2.35|2.27|1.94|1.63|1.99|2.03|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|655425441400|269931262524|0|1139299433|83.82|0|
2025-10-07 09:14:10|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.5|0|0|5.51|6.08|10.12|9.98|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|323843645600|285458967544|0|1142378728|66.32|0|
2025-10-07 09:14:12|usa_0006|GE|126|202506|202506|123|199412|202509|45.5|41.99|0|0|1.51|7.94|2.82|16.94|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327349380300|319001380308|0|1293419660|300.82|0|
2025-10-07 09:14:16|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-07 09:14:16|usa_0007|JPM|110|202506|202506|107|199812|202509|15.16|16.18|0|0|2.07|3.2|1.52|2.57|3.25|3.13|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|867354872677|0|2554767004|315.43|0|
2025-10-07 09:14:17|usa_0018|C|125|202506|202506|123|199412|202509|14.39|15.01|0|0|1.69|1.15|1.49|0.95|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|928561136900|186851136850|0|1357227472|101.5|0|
2025-10-07 09:14:20|usa_0008|PG|112|202506|202506|109|199806|202509|25.98|23.61|0|0|3.33|4.46|5.97|7.02|0.71|0.68|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|359839695600|0|1068394356|153.65|0|
2025-10-07 09:14:21|usa_0019|HD|110|202506|202506|107|199812|202509|23.72|26.45|0|0|1.72|2.34|74.73|36.34|5.51|5.75|0|0|1.49|2.35|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|446050865000|387533864978|0|1411619775|389.33|0|
2025-10-07 09:14:24|usa_0009|PFE|110|202506|202506|107|199812|202509|24.84|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-07 09:14:26|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2.35|3.71|1.37|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|197023663900|159604663900|0|4372993262|33.55|0|
2025-10-07 09:14:29|usa_0010|CVX|110|202506|202506|107|199812|202509|21.12|20.08|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-07 09:14:31|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-07 09:14:32|usa_0011|VZ|110|202506|202506|107|199812|202509|24.84|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-07 09:14:35|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.17|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-07 09:14:36|usa_0012|DIS|117|202506|202506|114|199703|202509|40.76|17.64|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-07 09:14:39|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.97|26.8|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3027103680000|3083130880000|0|9329090826|254.72|0|
2025-10-07 09:14:41|usa_0013|T|110|202506|202506|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359533886500|202236967368|0|854406856|28.24|0|
2025-10-07 09:14:43|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.39|25.94|0|0|6.32|8.08|5.21|8.24|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2935914920000|2991866720000|0|5807537225|247.18|0|
2025-10-07 09:14:45|usa_0014|MRK|110|202506|202506|107|199812|202509|36.62|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-07 09:14:45|usa_0025|IBM|126|202506|202506|123|199412|202509|19.84|45.77|0|0|1.78|4.14|6.84|9.55|1.83|2.46|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|262837457472|0|1329600070|282.16|0|
2025-10-07 09:14:49|usa_0015|BAC|110|202506|202506|107|199812|202509|20.6|15.11|0|0|1.99|2.04|1.32|1.38|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|383658295405|0|1850080278|51.59|0|
2025-10-07 09:14:51|usa_0026|PEP|126|202500|202500|124|199409|202509|24.81|25.47|0|0|2.48|2.1|8.89|10.38|1.36|2.64|0|0|2.18|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|234812084800|191260084840|0|1092365309|139.7|0|
2025-10-07 09:14:53|usa_0016|KO|118|202506|202506|115|199612|202509|41.32|23.5|0|0|5.51|6.08|10.12|9.98|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|323843645600|285458967544|0|1142378728|66.32|0|
2025-10-07 09:14:58|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-07 09:14:56|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.02|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-07 09:14:59|usa_0018|C|125|202506|202506|123|199412|202509|14.39|15.01|0|0|1.69|1.15|1.49|0.95|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|928561136900|186851136850|0|1357227472|101.5|0|
2025-10-07 09:14:59|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-07 09:15:05|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.35|26.39|0|0|5.84|4.87|6.3|5.82|0.39|0.63|0|0|2.75|2.37|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284820805300|272883475962|0|1256252580|68.91|0|
2025-10-07 09:15:05|usa_0019|HD|110|202506|202506|107|199812|202509|23.72|26.45|0|0|1.72|2.34|74.73|36.34|5.51|5.75|0|0|1.49|2.35|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|446050865000|387533864978|0|1411619775|389.33|0|
2025-10-07 09:15:10|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|660452202700|673191162240|0|1985787494|346.2|0|
2025-10-07 09:15:11|usa_0020|INTC|126|202506|202506|119|199412|202409|24.59|103.96|0|0|4.07|2.35|3.71|1.37|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|197023663900|159604663900|0|4372993262|33.55|0|
2025-10-07 09:15:13|usa_0031|WMT|110|202506|202506|107|199812|202509|26.01|38.75|0|0|0.74|1.19|4.89|9.09|0.72|0.72|0|0|1.37|0.89|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|881141808000|819032500000|0|1618906247|102.7|0|
2025-10-07 09:15:15|usa_0021|GILD|110|202506|202506|92|200209|202509|51.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-07 09:15:18|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.78|0|0|4.67|6.49|128.26|1328.91|1.59|-4.3|0|0|4.7|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301718784500|252476773180|0|903641649|162.2|0|
2025-10-07 09:15:19|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.17|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-07 09:15:21|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-07 09:15:24|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.97|26.8|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3027103680000|3083130880000|0|9329090826|254.72|0|
2025-10-07 09:15:27|usa_0024|GOOG|94|202506|202506|46|201403|202509|33.39|25.94|0|0|6.32|8.08|5.21|8.24|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2935914920000|2991866720000|0|5807537225|247.18|0|
2025-10-07 09:15:27|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.99|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-07 09:15:30|usa_0025|IBM|126|202506|202506|123|199412|202509|19.84|45.77|0|0|1.78|4.14|6.84|9.55|1.83|2.46|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|262837457472|0|1329600070|282.16|0|
2025-10-07 09:15:33|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|14.96|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|401982094100|312496500000|0|4611131423|345.3|0|
2025-10-07 09:15:35|usa_0026|PEP|126|202500|202500|124|199409|202509|24.81|25.47|0|0|2.48|2.1|8.89|10.38|1.36|2.64|0|0|2.18|3.98|0|0|0|0|0|0|0|0|0|0|5569346341|8582000000|0|234812084800|191260084840|0|1092365309|139.7|0|
2025-10-07 09:15:38|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.84|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-07 09:15:41|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.02|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-07 09:15:43|usa_0037|SLB|110|202506|202506|107|199812|202509|45.96|11.62|0|0|2.87|1.36|4|2.53|0.6|0.67|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62544614400|51344614356|0|566229188|34.37|0|
2025-10-07 09:15:45|usa_0028|ORCL|128|202506|202506|124|199406|202506|33.81|54.06|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-07 09:15:48|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-07 09:15:51|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.35|26.39|0|0|5.84|4.87|6.3|5.82|0.39|0.63|0|0|2.75|2.37|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|284820805300|272883475962|0|1256252580|68.91|0|
2025-10-07 09:15:52|usa_0039|MDT|111|202506|202506|110|199803|202509|34.23|27.18|0|0|5.42|3.7|5.05|2.64|0.47|0.6|0|0|1.52|2.87|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|146982773100|126174385356|0|700135635|98.43|0|
2025-10-07 09:15:55|usa_0030|V|71|202506|202506|68|200809|202509|35.22|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|660452202700|673191162240|0|1985787494|346.2|0|
2025-10-07 09:15:58|usa_0031|WMT|110|202506|202506|107|199812|202509|26.01|38.75|0|0|0.74|1.19|4.89|9.09|0.72|0.72|0|0|1.37|0.89|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|881141808000|819032500000|0|1618906247|102.7|0|
2025-10-07 09:15:57|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.58|0|0|2.39|3.45|6.2|19.27|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92226476800|82653476846|0|414094033|155.18|0|
2025-10-07 09:16:04|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:16:03|usa_0032|PM|72|202506|202506|69|200806|202509|18.25|30.78|0|0|4.67|6.49|128.26|1328.91|1.59|-4.3|0|0|4.7|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301718784500|252476773180|0|903641649|162.2|0|
2025-10-07 09:16:05|usa_0042|ACT|22|202506|202506|16|202109|202509|7.47|8.71|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-07 09:16:06|usa_0033|AMGN|110|202506|202506|107|199812|202509|27.98|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-07 09:16:07|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-07 09:16:11|usa_0034|CVS|110|202506|202506|107|199812|202509|19.75|20.99|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-07 09:16:13|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-07 09:16:17|usa_0035|UNH|126|202506|202506|123|199412|202509|20.14|14.96|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|401982094100|312496500000|0|4611131423|345.3|0|
2025-10-07 09:16:18|usa_0045|BIIB|109|202506|202506|107|199812|202509|53.46|13.45|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-07 09:16:22|usa_0036|QCOM|118|202506|202506|115|199612|202509|51.84|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-07 09:16:23|usa_0046|UNP|110|202506|202506|104|199909|202509|20.59|20.53|0|0|3.33|5.84|4.03|8.62|1.02|2.09|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|173034817500|140169631878|0|1170261653|236.37|0|
2025-10-07 09:16:28|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.74|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-07 09:16:26|usa_0037|SLB|110|202506|202506|107|199812|202509|45.96|11.62|0|0|2.87|1.36|4|2.53|0.6|0.67|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62544614400|51344614356|0|566229188|34.37|0|
2025-10-07 09:16:31|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-07 09:16:31|usa_0038|BA|110|202506|202506|84|199812|201912|25.53|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-07 09:16:37|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:16:38|usa_0050|MA|90|202506|202506|78|200603|202509|60.19|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-07 09:16:41|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:16:37|usa_0039|MDT|111|202506|202506|110|199803|202509|34.23|27.18|0|0|5.42|3.7|5.05|2.64|0.47|0.6|0|0|1.52|2.87|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|146982773100|126174385356|0|700135635|98.43|0|
2025-10-07 09:16:42|usa_0052|GS|106|202500|202500|104|199909|202509|13.74|17.56|0|0|1.72|2.06|1.59|2.21|6.66|5.36|0|0|1.31|1.63|0|0|0|0|0|0|0|0|0|0|0|0|0|918459118100|241202118058|0|1354619648|796.78|0|
2025-10-07 09:16:42|usa_0040|MMM|110|202506|202506|107|199812|202509|18.05|21.58|0|0|2.39|3.45|6.2|19.27|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92226476800|82653476846|0|414094033|155.18|0|
2025-10-07 09:16:47|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:16:48|usa_0042|ACT|22|202506|202506|16|202109|202509|7.47|8.71|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-07 09:16:47|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.35|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-07 09:16:50|usa_0043|BMY|118|202506|202506|115|199612|202509|30.19|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-07 09:16:52|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|23.93|0|0|2.13|3.42|5|8.19|0.82|2.34|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|133645734300|0|871151345|210.5|0|
2025-10-07 09:16:55|usa_0044|MO|126|202506|202506|123|199412|202509|12.4|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-07 09:16:59|usa_0045|BIIB|109|202506|202506|107|199812|202509|53.46|13.45|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-07 09:16:58|usa_0055|AIG|129|202506|202506|126|199403|202509|22.46|14.49|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-07 09:17:05|usa_0046|UNP|110|202506|202506|104|199909|202509|20.59|20.53|0|0|3.33|5.84|4.03|8.62|1.02|2.09|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|173034817500|140169631878|0|1170261653|236.37|0|
2025-10-07 09:17:07|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|19.86|0|0|1.2|1.63|11.69|302.67|-0.17|-3.43|0|0|1.14|1.92|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|169338553600|135534553583|0|656398824|241.67|0|
2025-10-07 09:17:13|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.74|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-07 09:17:15|usa_0057|USB|110|202506|202506|107|199812|202509|14.82|11.57|0|0|3.18|1.79|2.53|1.38|1.91|1.29|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|161528638500|75308569614|0|462875412|48.33|0|
2025-10-07 09:17:16|usa_0048|MCD|110|202506|202506|107|199812|202509|23.06|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-07 09:17:23|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:17:21|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-07 09:17:24|usa_0050|MA|90|202506|202506|78|200603|202509|60.19|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-07 09:17:28|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:17:26|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-07 09:17:29|usa_0052|GS|106|202500|202500|104|199909|202509|13.74|17.56|0|0|1.72|2.06|1.59|2.21|6.66|5.36|0|0|1.31|1.63|0|0|0|0|0|0|0|0|0|0|0|0|0|918459118100|241202118058|0|1354619648|796.78|0|
2025-10-07 09:17:31|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.32|0|0|2.2|3.04|4.14|7.36|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239965435900|231183360000|0|878472022|332.16|0|
2025-10-07 09:17:35|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:17:33|usa_0053|COP|110|202506|202506|107|199812|202509|14.91|12.35|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-07 09:17:36|usa_0062|LLY|110|202506|202506|107|199812|202509|38.25|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-07 09:17:38|usa_0054|HON|110|202506|202506|107|199812|202509|33.64|23.93|0|0|2.13|3.42|5|8.19|0.82|2.34|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|133645734300|0|871151345|210.5|0|
2025-10-07 09:17:41|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.75|0|0|2.72|5.43|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-07 09:17:43|usa_0055|AIG|129|202506|202506|126|199403|202509|22.46|14.49|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-07 09:17:46|usa_0064|NKE|113|202506|202506|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-07 09:17:48|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|19.86|0|0|1.2|1.63|11.69|302.67|-0.17|-3.43|0|0|1.14|1.92|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|169338553600|135534553583|0|656398824|241.67|0|
2025-10-07 09:17:52|usa_0065|UPS|113|202506|202506|104|199909|202509|57.78|12.28|0|0|1.68|0.79|20.19|4.5|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|93447488700|70825087000|0|690054890|83.53|0|
2025-10-07 09:17:53|usa_0057|USB|110|202506|202506|107|199812|202509|14.82|11.57|0|0|3.18|1.79|2.53|1.38|1.91|1.29|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|161528638500|75308569614|0|462875412|48.33|0|
2025-10-07 09:17:58|usa_0058|EBAY|110|202506|202506|107|199812|202509|133.56|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-07 09:17:56|usa_0067|COST|113|202506|202506|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.28|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-07 09:18:03|usa_0068|FOXA|32|202506|202506|26|201903|202509|23.99|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-07 09:18:01|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.67|2.86|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-07 09:18:05|usa_0070|CL|118|202506|202506|115|199612|202509|27.51|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-07 09:18:06|usa_0060|AXP|126|202506|202506|123|199412|202509|20.63|23.32|0|0|2.2|3.04|4.14|7.36|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239965435900|231183360000|0|878472022|332.16|0|
2025-10-07 09:18:10|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:18:10|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.81|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100804769100|80817132897|0|449572668|62.47|0|
2025-10-07 09:18:11|usa_0062|LLY|110|202506|202506|107|199812|202509|38.25|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-07 09:18:14|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.59|0|0|5.7|10.1|6.73|10.18|0.38|0.86|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171755939600|167010570000|0|1264969757|183.73|0|
2025-10-07 09:18:16|usa_0063|ABT|126|202506|202506|123|199412|202509|25.75|16.75|0|0|2.72|5.43|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-07 09:18:19|usa_0073|F|126|202506|202506|123|199412|202509|15.98|15.26|0|0|0.24|0.26|2.33|1.06|2.62|3.56|0|0|6.98|6.27|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|170358129200|47599129188|0|671394462|11.96|0|
2025-10-07 09:18:21|usa_0064|NKE|113|202506|202506|109|199803|202506|41.73|565.5|0|0|2.43|2.46|7.03|8.65|0.35|0.83|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-07 09:18:25|usa_0065|UPS|113|202506|202506|104|199909|202509|57.78|12.28|0|0|1.68|0.79|20.19|4.5|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|93447488700|70825087000|0|690054890|83.53|0|
2025-10-07 09:18:25|usa_0075|OXY|114|202506|202506|107|199812|202509|27.37|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-07 09:18:30|usa_0076|ACN|97|202506|202506|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-07 09:18:29|usa_0067|COST|113|202506|202506|108|199806|202506|31.19|55.64|0|0|0.64|1.62|5.88|16.01|0.33|0.28|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-07 09:18:35|usa_0068|FOXA|32|202506|202506|26|201903|202509|23.99|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-07 09:18:33|usa_0077|SPG|110|202506|202506|107|199812|202509|66.08|25.85|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-07 09:18:37|usa_0070|CL|118|202506|202506|115|199612|202509|27.51|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-07 09:18:37|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.37|9.68|0|0|0.44|0.47|1.02|0.62|-1.21|-11.96|0|0|1.84|4.35|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32773417600|24980536650|0|267570388|26.61|0|
2025-10-07 09:18:43|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.39|2.06|0.94|1.05|1.05|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32895797500|16253797506|0|303563136|22.93|0|
2025-10-07 09:18:42|usa_0071|MDLZ|102|202506|202506|97|200106|202509|19.87|22.81|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100804769100|80817132897|0|449572668|62.47|0|
2025-10-07 09:18:45|usa_0080|GM|78|202506|202506|59|201012|202509|10.63|9.67|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163593183500|58348290000|0|397143740|60.97|0|
2025-10-07 09:18:45|usa_0072|TXN|110|202506|202506|107|199812|202509|40.28|33.59|0|0|5.7|10.1|6.73|10.18|0.38|0.86|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171755939600|167010570000|0|1264969757|183.73|0|
2025-10-07 09:18:48|usa_0082|KMI|70|202506|202506|58|201103|202509|93.73|23.23|0|0|3.11|3.95|2.36|2.04|1.99|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|96680016900|62906733756|0|355298696|28.31|0|
2025-10-07 09:18:49|usa_0073|F|126|202506|202506|123|199412|202509|15.98|15.26|0|0|0.24|0.26|2.33|1.06|2.62|3.56|0|0|6.98|6.27|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|170358129200|47599129188|0|671394462|11.96|0|
2025-10-07 09:18:51|usa_0083|MS|118|202500|202500|116|199609|202509|17.47|17.91|0|0|1.46|2.32|1.65|2.56|7.83|3.87|0|0|1.91|2.39|0|0|0|0|0|0|0|0|0|0|0|0|0|704268726600|252364726622|0|824218356|158.09|0|
2025-10-07 09:18:56|usa_0075|OXY|114|202506|202506|107|199812|202509|27.37|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-07 09:18:56|usa_0084|LMT|110|202506|202506|107|199812|202509|19.61|28.11|0|0|1.13|1.64|25.68|21.85|3.46|4.06|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|132499299400|115816720000|0|681101174|499.21|0|
2025-10-07 09:19:01|usa_0076|ACN|97|202506|202506|96|200106|202506|23.71|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-07 09:19:02|usa_0085|DUK|110|202506|202506|107|199812|202509|18.81|19.77|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|183764213600|96277500000|0|330502990|123.75|0|
2025-10-07 09:19:04|usa_0077|SPG|110|202506|202506|107|199812|202509|66.08|25.85|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-07 09:19:07|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.37|9.68|0|0|0.44|0.47|1.02|0.62|-1.21|-11.96|0|0|1.84|4.35|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|32773417600|24980536650|0|267570388|26.61|0|
2025-10-07 09:19:07|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.07|0|0|3.05|4.28|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|212076420700|183149420742|0|965480602|485.02|0|
2025-10-07 09:19:12|usa_0079|DOW|30|202506|202506|25|201903|202506|27.92|67.5|0|0|0.78|0.39|2.06|0.94|1.05|1.05|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32895797500|16253797506|0|303563136|22.93|0|
2025-10-07 09:19:14|usa_0080|GM|78|202506|202506|59|201012|202509|10.63|9.67|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163593183500|58348290000|0|397143740|60.97|0|
2025-10-07 09:19:12|usa_0089|TGT|110|202506|202506|107|199812|202509|19.05|10.37|0|0|0.71|0.39|3.97|2.62|1.13|1.32|0|0|1.89|5.06|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|56421343900|40423343936|0|756406989|88.96|0|
2025-10-07 09:19:17|usa_0082|KMI|70|202506|202506|58|201103|202509|93.73|23.23|0|0|3.11|3.95|2.36|2.04|1.99|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|96680016900|62906733756|0|355298696|28.31|0|
2025-10-07 09:19:17|usa_0090|EOG|110|202506|202506|107|199812|202509|256.71|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-07 09:19:20|usa_0083|MS|118|202500|202500|116|199609|202509|17.47|17.91|0|0|1.46|2.32|1.65|2.56|7.83|3.87|0|0|1.91|2.39|0|0|0|0|0|0|0|0|0|0|0|0|0|704268726600|252364726622|0|824218356|158.09|0|
2025-10-07 09:19:21|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.11|0|0|2.95|5.98|2.5|2.71|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|157570390200|141934334000|0|777062696|198.26|0|
2025-10-07 09:19:25|usa_0084|LMT|110|202506|202506|107|199812|202509|19.61|28.11|0|0|1.13|1.64|25.68|21.85|3.46|4.06|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|132499299400|115816720000|0|681101174|499.21|0|
2025-10-07 09:19:27|usa_0092|MCK|113|202506|202506|110|199803|202509|77.84|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-07 09:19:30|usa_0085|DUK|110|202506|202506|107|199812|202509|18.81|19.77|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|183764213600|96277500000|0|330502990|123.75|0|
2025-10-07 09:19:31|usa_0093|FDX|111|202506|202506|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-07 09:19:36|usa_0086|TMO|109|202506|202506|107|199812|202509|31.08|28.07|0|0|3.05|4.28|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|212076420700|183149420742|0|965480602|485.02|0|
2025-10-07 09:19:37|usa_0094|CAT|110|202506|202506|107|199812|202509|34.16|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-07 09:19:41|usa_0089|TGT|110|202506|202506|107|199812|202509|19.05|10.37|0|0|0.71|0.39|3.97|2.62|1.13|1.32|0|0|1.89|5.06|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|56421343900|40423343936|0|756406989|88.96|0|
2025-10-07 09:19:42|usa_0095|PNC|110|202506|202506|107|199812|202509|13.75|13.73|0|0|2.51|2.39|1.65|1.53|1.52|1.07|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147415159100|79163566794|0|311628633|200.93|0|
2025-10-07 09:19:47|usa_0090|EOG|110|202506|202506|107|199812|202509|256.71|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-07 09:19:47|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.73|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-07 09:19:51|usa_0091|DHR|110|202506|202506|107|199812|202509|21|42.11|0|0|2.95|5.98|2.5|2.71|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|157570390200|141934334000|0|777062696|198.26|0|
2025-10-07 09:19:51|usa_0097|TJX|126|202506|202506|123|199412|202509|31.87|32.66|0|0|1.24|2.8|8.74|17.96|0.71|1.48|0|0|1.35|1.12|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|167754671700|159272671668|0|689992734|143.11|0|
2025-10-07 09:19:55|usa_0092|MCK|113|202506|202506|110|199803|202509|77.84|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-07 09:19:56|usa_0098|BLK|106|202506|202506|99|200012|202509|30.76|28.18|0|0|5.51|8.04|3.27|3.67|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188231816900|180419664957|0|598148671|1165.87|0|
2025-10-07 09:19:59|usa_0093|FDX|111|202506|202506|107|199809|202506|32|13.81|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-07 09:20:00|usa_0099|BK|110|202506|202506|107|199812|202509|16.1|16.64|0|0|2.87|1.97|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|76843037568|0|329273099|108.96|0|
2025-10-07 09:20:08|usa_0100|COF|114|202506|202506|111|199712|202509|15.85|117.82|0|0|1.59|1.55|1.91|1.23|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135948587634|0|682907319|212.58|0|
2025-10-07 09:20:08|usa_0094|CAT|110|202506|202506|107|199812|202509|34.16|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-07 09:20:13|usa_0095|PNC|110|202506|202506|107|199812|202509|13.75|13.73|0|0|2.51|2.39|1.65|1.53|1.52|1.07|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147415159100|79163566794|0|311628633|200.93|0|
2025-10-07 09:20:13|usa_0101|NEE|110|202506|202506|107|199812|202509|20.26|25.3|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|256837998400|155455998374|0|744629341|75.49|0|
2025-10-07 09:20:19|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:20:19|usa_0096|MET|102|202506|202506|99|200012|202509|14.49|13.73|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-07 09:20:20|usa_0104|PSX|55|202506|202506|52|201209|202509|16.74|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-07 09:20:23|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:20:22|usa_0097|TJX|126|202506|202506|123|199412|202509|31.87|32.66|0|0|1.24|2.8|8.74|17.96|0.71|1.48|0|0|1.35|1.12|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|167754671700|159272671668|0|689992734|143.11|0|
2025-10-07 09:20:24|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-07 09:20:27|usa_0098|BLK|106|202506|202506|99|200012|202509|30.76|28.18|0|0|5.51|8.04|3.27|3.67|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188231816900|180419664957|0|598148671|1165.87|0|
2025-10-07 09:20:29|usa_0108|CRM|91|202506|202506|85|200406|202509|451.77|35.69|0|0|8.51|6.02|9.55|3.82|0.27|0.19|0|0|0.44|0.67|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|230419560000|234719900000|0|2433616182|245.78|0|
2025-10-07 09:20:31|usa_0099|BK|110|202506|202506|107|199812|202509|16.1|16.64|0|0|2.87|1.97|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|76843037568|0|329273099|108.96|0|
2025-10-07 09:20:33|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.66|0|0|1.32|1.86|3.23|3.89|0.47|0.45|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|100822715300|91726715300|0|351111980|341|0|
2025-10-07 09:20:35|usa_0100|COF|114|202506|202506|111|199712|202509|15.85|117.82|0|0|1.59|1.55|1.91|1.23|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135948587634|0|682907319|212.58|0|
2025-10-07 09:20:39|usa_0110|D|110|202506|202506|107|199812|202509|28.61|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-07 09:20:39|usa_0101|NEE|110|202506|202506|107|199812|202509|20.26|25.3|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|256837998400|155455998374|0|744629341|75.49|0|
2025-10-07 09:20:44|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:20:45|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:20:46|usa_0104|PSX|55|202506|202506|52|201209|202509|16.74|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-07 09:20:49|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:20:45|usa_0112|KMB|110|202506|202506|107|199812|202509|21.33|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-07 09:20:51|usa_0113|AMT|110|202506|202506|75|200612|202509|95.62|69.82|0|0|9.82|8.78|9.06|24.37|3.57|12.18|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|139823770800|90048839680|0|584574269|192.32|0|
2025-10-07 09:20:50|usa_0107|ADP|121|202506|202506|111|199712|202509|26.71|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-07 09:20:55|usa_0108|CRM|91|202506|202506|85|200406|202509|451.77|35.69|0|0|8.51|6.02|9.55|3.82|0.27|0.19|0|0|0.44|0.67|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|230419560000|234719900000|0|2433616182|245.78|0|
2025-10-07 09:20:55|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.27|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-07 09:20:58|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.66|0|0|1.32|1.86|3.23|3.89|0.47|0.45|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|100822715300|91726715300|0|351111980|341|0|
2025-10-07 09:21:01|usa_0115|SO|109|202506|202506|107|199812|202509|19.87|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-07 09:21:03|usa_0110|D|110|202506|202506|107|199812|202509|28.61|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-07 09:21:08|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:21:07|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-07 09:21:09|usa_0112|KMB|110|202506|202506|107|199812|202509|21.33|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-07 09:21:14|usa_0113|AMT|110|202506|202506|75|200612|202509|95.62|69.82|0|0|9.82|8.78|9.06|24.37|3.57|12.18|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|139823770800|90048839680|0|584574269|192.32|0|
2025-10-07 09:21:13|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.57|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27539011700|20983800000|0|315164200|24.6|0|
2025-10-07 09:21:18|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.13|13.62|0|0|4.62|1.62|6.53|2.14|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|32125713000|32797230000|0|282043772|67.07|0|
2025-10-07 09:21:18|usa_0114|EMR|111|202506|202506|108|199809|202509|19.96|28.27|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-07 09:21:22|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-07 09:21:23|usa_0115|SO|109|202506|202506|107|199812|202509|19.87|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-07 09:21:27|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-07 09:21:32|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|66.71|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-07 09:21:30|usa_0116|KR|85|202506|202506|107|199809|202506|37.48|19.27|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-07 09:21:36|usa_0117|HAL|110|202506|202506|104|199909|202509|41.24|10.57|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27539011700|20983800000|0|315164200|24.6|0|
2025-10-07 09:21:35|usa_0123|WMB|110|202506|202506|107|199812|202509|61.5|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107432588300|77350755440|0|408949951|63.35|0|
2025-10-07 09:21:40|usa_0125|PRU|94|202506|202506|91|200212|202509|15.73|22.8|0|0|0.74|0.62|1.03|1.19|1.06|0.98|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|69031556400|36197327265|0|164288185|102.85|0|
2025-10-07 09:21:40|usa_0119|CTSH|110|202506|202506|107|199812|202509|33.13|13.62|0|0|4.62|1.62|6.53|2.14|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|32125713000|32797230000|0|282043772|67.07|0|
2025-10-07 09:21:44|usa_0126|DAL|117|202506|202506|61|201006|202509|39.38|8.23|0|0|0.61|0.6|12.69|2.12|5.14|1.22|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|56259424900|38406424888|0|437204962|58.82|0|
2025-10-07 09:21:45|usa_0120|BAX|109|202506|202506|104|199812|202412|21.25|136.33|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-07 09:21:50|usa_0128|REGN|110|202506|202506|84|200409|202509|58.44|14|0|0|12.27|4.45|6.99|1.99|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55404884600|59835142817|0|590414350|562.27|0|
2025-10-07 09:21:50|usa_0121|ADBE|115|202506|202506|111|199709|202506|46.57|22.86|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-07 09:21:55|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|66.71|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-07 09:21:54|usa_0129|CI|110|202506|202506|107|199812|202509|14.84|15.75|0|0|0.67|0.3|2.24|1.91|0.5|0.77|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|107926024800|76934213250|0|416095428|288.25|0|
2025-10-07 09:21:59|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:21:58|usa_0123|WMB|110|202506|202506|107|199812|202509|61.5|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107432588300|77350755440|0|408949951|63.35|0|
2025-10-07 09:22:00|usa_0131|YUM|110|202500|202500|108|199809|202509|17.69|29.38|0|0|2.57|5.32|16.39|25.89|-0.1|-1.57|0|0|1.73|1.88|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|52805761400|41291761446|0|273904352|148.78|0|
2025-10-07 09:22:04|usa_0125|PRU|94|202506|202506|91|200212|202509|15.73|22.8|0|0|0.74|0.62|1.03|1.19|1.06|0.98|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|69031556400|36197327265|0|164288185|102.85|0|
2025-10-07 09:22:05|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.35|0|0|1.15|1.34|1.35|2.13|0.26|0.27|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|70895859600|62852422000|0|317643073|279.22|0|
2025-10-07 09:22:08|usa_0126|DAL|117|202506|202506|61|201006|202509|39.38|8.23|0|0|0.61|0.6|12.69|2.12|5.14|1.22|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4085487179|3427000000|0|56259424900|38406424888|0|437204962|58.82|0|
2025-10-07 09:22:11|usa_0133|GIS|113|202506|202506|109|199803|202506|18.52|12.04|0|0|1.85|1.43|18.32|2.87|1.94|1.52|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|41630973300|0|0|0||0|
2025-10-07 09:22:13|usa_0128|REGN|110|202506|202506|84|200409|202509|58.44|14|0|0|12.27|4.45|6.99|1.99|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1935778591|7489400000|0|55404884600|59835142817|0|590414350|562.27|0|
2025-10-07 09:22:17|usa_0134|AAL|110|202506|202506|75|200612|202509|30.81|14.45|0|0|0.32|0.15|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|35956689100|7416121652|0|876853102|11.24|0|
2025-10-07 09:22:21|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:22:17|usa_0129|CI|110|202506|202506|107|199812|202509|14.84|15.75|0|0|0.67|0.3|2.24|1.91|0.5|0.77|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|107926024800|76934213250|0|416095428|288.25|0|
2025-10-07 09:22:22|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:22:23|usa_0131|YUM|110|202500|202500|108|199809|202509|17.69|29.38|0|0|2.57|5.32|16.39|25.89|-0.1|-1.57|0|0|1.73|1.88|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|52805761400|41291761446|0|273904352|148.78|0|
2025-10-07 09:22:22|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.81|25.7|0|0|5.15|6.55|4.93|4.02|0.42|0.76|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-10-07 09:22:28|usa_0137|CSX|110|202506|202506|107|199812|202509|43.2|21.82|0|0|2.72|4.78|2.83|5|1.09|1.59|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|81155996400|66200476270|0|749444930|35.51|0|
2025-10-07 09:22:28|usa_0132|TRV|126|202506|202506|110|199803|202509|18.74|12.35|0|0|1.15|1.34|1.35|2.13|0.26|0.27|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|70895859600|62852422000|0|317643073|279.22|0|
2025-10-07 09:22:33|usa_0133|GIS|113|202506|202506|109|199803|202506|18.52|12.04|0|0|1.85|1.43|18.32|2.87|1.94|1.52|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|41630973300|0|0|0||0|
2025-10-07 09:22:33|usa_0138|JCI|106|202506|202506|105|199906|202509|22.56|32.65|0|0|1|3.08|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|83248149100|71949674730|0|465607691|109.95|0|
2025-10-07 09:22:38|usa_0134|AAL|110|202506|202506|75|200612|202509|30.81|14.45|0|0|0.32|0.15|12.54|77.48|-21.49|-9.61|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6071854545|9380000000|0|35956689100|7416121652|0|876853102|11.24|0|
2025-10-07 09:22:42|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:22:39|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.24|0|0|1.1|2.18|3.13|5.64|0.82|1.13|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|102861265600|87300932320|0|433165507|609.32|0|
2025-10-07 09:22:43|usa_0136|SCHW|110|202506|202506|102|200003|202509|55.81|25.7|0|0|5.15|6.55|4.93|4.02|0.42|0.76|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26008222651|58600000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-10-07 09:22:43|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|13|0|0|2.53|1.59|2.35|1.39|3.11|1.4|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|74602491800|33128047620|0|194746726|116.01|0|
2025-10-07 09:22:47|usa_0137|CSX|110|202506|202506|107|199812|202509|43.2|21.82|0|0|2.72|4.78|2.83|5|1.09|1.59|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1101127273|393000000|0|81155996400|66200476270|0|749444930|35.51|0|
2025-10-07 09:22:48|usa_0141|NSC|110|202506|202506|107|199812|202509|19.37|20.3|0|0|2.89|5.58|2.44|4.56|0.94|1.17|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|83462275300|67476562109|0|597674127|300.41|0|
2025-10-07 09:22:53|usa_0138|JCI|106|202506|202506|105|199906|202509|22.56|32.65|0|0|1|3.08|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|83248149100|71949674730|0|465607691|109.95|0|
2025-10-07 09:22:54|usa_0142|ETN|110|202506|202506|107|199812|202509|19.76|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-10-07 09:22:58|usa_0139|NOC|110|202506|202506|107|199812|202509|15.81|21.24|0|0|1.1|2.18|3.13|5.64|0.82|1.13|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017790909|1899000000|0|102861265600|87300932320|0|433165507|609.32|0|
2025-10-07 09:22:59|usa_0143|APD|111|202506|202506|108|199809|202509|29.08|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-10-07 09:23:05|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.24|85.71|0|0|7.13|27.08|7.03|21.62|0.98|0.88|0|0|1.94|0.7|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1637817233900|1584306233850|0|8983380280|335.49|0|
2025-10-07 09:23:03|usa_0140|STT|122|202506|202506|119|199512|202509|17.1|13|0|0|2.53|1.59|2.35|1.39|3.11|1.4|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|74602491800|33128047620|0|194746726|116.01|0|
2025-10-07 09:23:09|usa_0141|NSC|110|202506|202506|107|199812|202509|19.37|20.3|0|0|2.89|5.58|2.44|4.56|0.94|1.17|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|716790909|1303000000|0|83462275300|67476562109|0|597674127|300.41|0|
2025-10-07 09:23:08|usa_0145|PPG|110|202506|202506|107|199812|202509|20.14|18.64|0|0|1.43|1.5|4.06|3.13|0.87|1.05|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|30213327000|23723327000|0|178205961|105.11|0|
2025-10-07 09:23:13|usa_0142|ETN|110|202506|202506|107|199812|202509|19.76|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-10-07 09:23:14|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|22.88|0|0|2.81|4.87|8.51|23.68|1.09|2.78|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|84199435000|76011540000|0|224678265|260.76|0|
2025-10-07 09:23:19|usa_0143|APD|111|202506|202506|108|199809|202509|29.08|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-10-07 09:23:20|usa_0147|VLO|110|202506|202506|103|199912|202509|15.17|70.6|0|0|0.25|0.43|1.39|2.2|0.54|0.44|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2440178147|4564000000|0|61843558400|52891933014|0|489914932|170.26|0|
2025-10-07 09:23:24|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.24|85.71|0|0|7.13|27.08|7.03|21.62|0.98|0.88|0|0|1.94|0.7|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1637817233900|1584306233850|0|8983380280|335.49|0|
2025-10-07 09:23:27|usa_0145|PPG|110|202506|202506|107|199812|202509|20.14|18.64|0|0|1.43|1.5|4.06|3.13|0.87|1.05|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|30213327000|23723327000|0|178205961|105.11|0|
2025-10-07 09:23:26|usa_0148|ADM|110|202506|202506|109|199806|202509|17.7|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-10-07 09:23:32|usa_0146|ITW|110|202506|202506|107|199812|202509|20.79|22.88|0|0|2.81|4.87|8.51|23.68|1.09|2.78|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1393285682|788000000|0|84199435000|76011540000|0|224678265|260.76|0|
2025-10-07 09:23:33|usa_0149|SYK|109|202506|202506|107|199812|202509|44.51|48.92|0|0|4.39|5.99|6.07|6.67|0.56|0.81|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2236844972|2464000000|0|158728859900|141327539591|0|447707645|369.67|0|
2025-10-07 09:23:36|usa_0147|VLO|110|202506|202506|103|199912|202509|15.17|70.6|0|0|0.25|0.43|1.39|2.2|0.54|0.44|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2440178147|4564000000|0|61843558400|52891933014|0|489914932|170.26|0|
2025-10-07 09:23:38|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.19|0|0|2.47|3.87|4.71|6.14|0.82|1.37|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|116574047600|99087645657|0|430537554|201.53|0|
2025-10-07 09:23:43|usa_0151|ALL|110|202506|202506|107|199812|202509|16.32|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-10-07 09:23:42|usa_0148|ADM|110|202506|202506|109|199806|202509|17.7|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-10-07 09:23:47|usa_0149|SYK|109|202506|202506|107|199812|202509|44.51|48.92|0|0|4.39|5.99|6.07|6.67|0.56|0.81|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2236844972|2464000000|0|158728859900|141327539591|0|447707645|369.67|0|
2025-10-07 09:23:47|usa_0152|ECL|110|202506|202506|107|199812|202509|33.03|35.66|0|0|2.75|4.97|6.06|8.33|0.79|0.96|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|82339503500|77673515114|0|377315462|273.86|0|
2025-10-07 09:23:52|usa_0150|MMC|126|202506|202506|123|199412|202509|27.27|24.19|0|0|2.47|3.87|4.71|6.14|0.82|1.37|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1165534400|1677000000|0|116574047600|99087645657|0|430537554|201.53|0|
2025-10-07 09:23:53|usa_0154|CAH|112|202506|202506|109|199806|202509|32.5|24.37|0|0|0.24|0.17|3.84|16|0.55|-3.36|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|40832892200|37462741920|0|371237695|156.96|0|
2025-10-07 09:23:57|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:23:57|usa_0151|ALL|110|202506|202506|107|199812|202509|16.32|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-10-07 09:23:58|usa_0156|DE|111|202506|202506|108|199809|202509|19.19|23.91|0|0|1.27|2.8|3.98|4.91|3.41|2.66|0|0|2.16|1.42|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|180657337900|123624337914|0|656099059|457.31|0|
2025-10-07 09:24:01|usa_0152|ECL|110|202506|202506|107|199812|202509|33.03|35.66|0|0|2.75|4.97|6.06|8.33|0.79|0.96|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|326347345|1920900000|0|82339503500|77673515114|0|377315462|273.86|0|
2025-10-07 09:24:04|usa_0157|BDX|111|202506|202506|108|199809|202509|37.3|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-10-07 09:24:06|usa_0154|CAH|112|202506|202506|109|199806|202509|32.5|24.37|0|0|0.24|0.17|3.84|16|0.55|-3.36|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|40832892200|37462741920|0|371237695|156.96|0|
2025-10-07 09:24:10|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:24:08|usa_0158|MU|112|202506|202506|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.28|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|143669906100|0|0|0||0|
2025-10-07 09:24:11|usa_0156|DE|111|202506|202506|108|199809|202509|19.19|23.91|0|0|1.27|2.8|3.98|4.91|3.41|2.66|0|0|2.16|1.42|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|180657337900|123624337914|0|656099059|457.31|0|
2025-10-07 09:24:13|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.6|27.99|0|0|20.54|8.94|11.66|5.85|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|95547653700|100374629684|0|650714429|391.64|0|
2025-10-07 09:24:16|usa_0157|BDX|111|202506|202506|108|199809|202509|37.3|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-10-07 09:24:18|usa_0160|LUV|110|202506|202506|107|199812|202509|29.03|50.52|0|0|1.44|0.69|2.46|2.09|0.52|0.67|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|18465562700|16758739507|0|273521900|31.91|0|
2025-10-07 09:24:21|usa_0158|MU|112|202506|202506|103|199909|202506|30.52|20.99|0|0|2.51|4.11|1.93|2.72|0.32|0.28|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|143669906100|0|0|0||0|
2025-10-07 09:24:23|usa_0161|AFL|126|202506|202506|123|199412|202509|14.63|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-10-07 09:24:26|usa_0159|VRTX|110|202506|202506|55|201112|202509|104.6|27.99|0|0|20.54|8.94|11.66|5.85|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|95547653700|100374629684|0|650714429|391.64|0|
2025-10-07 09:24:28|usa_0162|GLW|110|202506|202506|107|199812|202509|51.67|86.85|0|0|3.85|4.98|3.27|6.32|0.43|0.76|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|77705432000|70174318942|0|713590167|82.03|0|
2025-10-07 09:24:30|usa_0160|LUV|110|202506|202506|107|199812|202509|29.03|50.52|0|0|1.44|0.69|2.46|2.09|0.52|0.67|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4461474645|3839000000|0|18465562700|16758739507|0|273521900|31.91|0|
2025-10-07 09:24:34|usa_0163|CME|94|202506|202506|91|200212|202509|33.03|26.01|0|0|11.12|15.1|3.46|3.51|0.3|0.14|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|95756062600|93897448108|0|490274717|261.08|0|
2025-10-07 09:24:38|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:24:35|usa_0161|AFL|126|202506|202506|123|199412|202509|14.63|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-10-07 09:24:39|usa_0165|EXC|110|202506|202506|107|199812|202509|15.48|17.09|0|0|1.22|1.84|1.71|1.65|1.45|1.78|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|92640738300|45459528373|0|249877813|45.01|0|
2025-10-07 09:24:39|usa_0162|GLW|110|202506|202506|107|199812|202509|51.67|86.85|0|0|3.85|4.98|3.27|6.32|0.43|0.76|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2910718182|1491000000|0|77705432000|70174318942|0|713590167|82.03|0|
2025-10-07 09:24:44|usa_0163|CME|94|202506|202506|91|200212|202509|33.03|26.01|0|0|11.12|15.1|3.46|3.51|0.3|0.14|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1711310656|2105400000|0|95756062600|93897448108|0|490274717|261.08|0|
2025-10-07 09:24:48|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-07 09:24:49|usa_0165|EXC|110|202506|202506|107|199812|202509|15.48|17.09|0|0|1.22|1.84|1.71|1.65|1.45|1.78|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|92640738300|45459528373|0|249877813|45.01|0|
2025-10-13 05:07:07|usa_0000|AAPL|127|202506|202506|124|199409|202509|36.46|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3782967122860|0|13704295386|254.63|0|
2025-10-13 05:07:12|usa_0001|XOM|126|202506|202506|123|199412|202509|18.19|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-13 05:07:16|usa_0002|MSFT|128|202506|202506|125|199406|202509|31.72|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867627536900|3850440300000|0|10785900554|517.95|0|
2025-10-13 05:07:20|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.83|0|0|4.13|4.96|5.41|5.69|0.29|0.65|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|478435198800|446264962180|0|1558670978|185.42|0|
2025-10-13 05:07:24|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-13 05:07:28|usa_0005|WFC|110|202506|202506|107|199812|202509|17.06|14.38|0|0|2.35|2.27|1.94|1.63|1.99|2.03|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|655425441400|269931262524|0|1139299433|83.82|0|
2025-10-13 05:07:33|usa_0006|GE|126|202506|202506|123|199412|202509|28.72|41.99|0|0|1.51|7.94|2.82|16.94|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327349380300|319001380308|0|1293419660|300.82|0|
2025-10-13 05:07:37|usa_0007|JPM|110|202506|202506|107|199812|202509|16.27|16.18|0|0|2.07|3.2|1.52|2.57|3.25|3.13|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|867354872677|0|2554767004|315.43|0|
2025-10-13 05:07:42|usa_0008|PG|112|202506|202506|109|199806|202509|26.41|23.61|0|0|3.33|4.46|5.97|7.02|0.71|0.68|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|359839695600|0|1068394356|153.65|0|
2025-10-13 05:07:46|usa_0009|PFE|110|202506|202506|107|199812|202509|25.68|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-13 05:07:50|usa_0010|CVX|110|202506|202506|107|199812|202509|21.13|20.14|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-13 05:07:54|usa_0011|VZ|110|202506|202506|107|199812|202509|32.78|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-13 05:07:57|usa_0000|AAPL|127|202506|202506|124|199409|202509|36.46|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3846653071200|3782967122860|0|13704295386|254.63|0|
2025-10-13 05:07:58|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-13 05:08:01|usa_0001|XOM|126|202506|202506|123|199412|202509|18.19|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-13 05:08:02|usa_0013|T|110|202506|202506|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359533886500|202236967368|0|854406856|28.24|0|
2025-10-13 05:08:05|usa_0002|MSFT|128|202506|202506|125|199406|202509|31.72|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867627536900|3850440300000|0|10785900554|517.95|0|
2025-10-13 05:08:07|usa_0014|MRK|110|202506|202506|107|199812|202509|36.09|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-13 05:08:09|usa_0003|JNJ|118|202506|202506|115|199612|202509|32.78|19.83|0|0|4.13|4.96|5.41|5.69|0.29|0.65|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17809847458|18880000000|0|478435198800|446264962180|0|1558670978|185.42|0|
2025-10-13 05:08:12|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-13 05:08:12|usa_0015|BAC|110|202506|202506|107|199812|202509|25.95|15.11|0|0|1.99|2.04|1.32|1.38|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|383658295405|0|1850080278|51.59|0|
2025-10-13 05:08:16|usa_0005|WFC|110|202506|202506|107|199812|202509|17.06|14.38|0|0|2.35|2.27|1.94|1.63|1.99|2.03|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|655425441400|269931262524|0|1139299433|83.82|0|
2025-10-13 05:08:17|usa_0016|KO|118|202506|202506|115|199612|202509|31.8|23.5|0|0|5.51|6.08|10.12|9.98|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|323843645600|285458967544|0|1142378728|66.32|0|
2025-10-13 05:08:20|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-13 05:08:20|usa_0006|GE|126|202506|202506|123|199412|202509|28.72|41.99|0|0|1.51|7.94|2.82|16.94|3.33|1.05|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37619000000|11859000000|0|327349380300|319001380308|0|1293419660|300.82|0|
2025-10-13 05:08:22|usa_0018|C|125|202506|202506|123|199412|202509|63.69|15.01|0|0|1.69|1.15|1.49|0.95|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|928561136900|186851136850|0|1357227472|101.5|0|
2025-10-13 05:08:24|usa_0007|JPM|110|202506|202506|107|199812|202509|16.27|16.18|0|0|2.07|3.2|1.52|2.57|3.25|3.13|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|867354872677|0|2554767004|315.43|0|
2025-10-13 05:08:26|usa_0019|HD|110|202506|202506|107|199812|202509|23.72|25.52|0|0|1.72|2.26|74.72|35.07|5.51|5.75|0|0|1.49|2.44|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|432533515000|374016514950|0|1337796766|375.75|0|
2025-10-13 05:08:28|usa_0008|PG|112|202506|202506|109|199806|202509|26.41|23.61|0|0|3.33|4.46|5.97|7.02|0.71|0.68|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7434553571|9556000000|0|385215084900|359839695600|0|1068394356|153.65|0|
2025-10-13 05:08:31|usa_0020|INTC|126|202506|202506|119|199412|202409|24.64|104.14|0|0|4.07|2.35|3.71|1.37|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|197023663900|159604663900|0|4372993262|33.55|0|
2025-10-13 05:08:31|usa_0009|PFE|110|202506|202506|107|199812|202509|25.68|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-13 05:08:35|usa_0010|CVX|110|202506|202506|107|199812|202509|21.13|20.14|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-13 05:08:35|usa_0021|GILD|110|202506|202506|95|200112|202509|50.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-13 05:08:39|usa_0011|VZ|110|202506|202506|107|199812|202509|32.78|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-13 05:08:40|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.38|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-13 05:08:43|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-13 05:08:44|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.93|26.81|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3027103680000|3083130880000|0|9329090826|254.72|0|
2025-10-13 05:08:47|usa_0024|GOOG|94|202506|202506|46|201403|202509|28.84|25.94|0|0|6.32|8.08|5.21|8.24|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2935914920000|2991866720000|0|5807537225|247.18|0|
2025-10-13 05:08:47|usa_0013|T|110|202506|202506|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6693559633|10571000000|0|359533886500|202236967368|0|854406856|28.24|0|
2025-10-13 05:08:50|usa_0025|IBM|126|202506|202506|123|199412|202509|19.71|45.77|0|0|1.78|4.14|6.84|9.55|1.83|2.46|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|262837457472|0|1329600070|282.16|0|
2025-10-13 05:08:51|usa_0014|MRK|110|202506|202506|107|199812|202509|36.09|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-13 05:08:56|usa_0015|BAC|110|202506|202506|107|199812|202509|25.95|15.11|0|0|1.99|2.04|1.32|1.38|2.77|2.57|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|383658295405|0|1850080278|51.59|0|
2025-10-13 05:08:55|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.55|0|0|2.48|2.23|8.9|10.58|1.37|2.62|0|0|2.17|3.7|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247553402200|205210402208|0|1225700193|150.08|0|
2025-10-13 05:08:59|usa_0016|KO|118|202506|202506|115|199612|202509|31.8|23.5|0|0|5.51|6.08|10.12|9.98|1.13|1.73|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10796211864|14297000000|0|323843645600|285458967544|0|1142378728|66.32|0|
2025-10-13 05:09:01|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.31|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-13 05:09:04|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-13 05:09:04|usa_0028|ORCL|128|202506|202506|124|199406|202506|30.01|54.05|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-13 05:09:05|usa_0018|C|125|202506|202506|123|199412|202509|63.69|15.01|0|0|1.69|1.15|1.49|0.95|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|928561136900|186851136850|0|1357227472|101.5|0|
2025-10-13 05:09:09|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.39|26.02|0|0|5.84|4.8|6.3|5.73|0.39|0.63|0|0|2.75|2.4|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|280986204200|269042277708|0|1292344494|67.94|0|
2025-10-13 05:09:10|usa_0019|HD|110|202506|202506|107|199812|202509|23.72|25.52|0|0|1.72|2.26|74.72|35.07|5.51|5.75|0|0|1.49|2.44|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|432533515000|374016514950|0|1337796766|375.75|0|
2025-10-13 05:09:13|usa_0030|V|71|202506|202506|68|200809|202509|33.93|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|660452202700|673191162240|0|1985787494|346.2|0|
2025-10-13 05:09:14|usa_0020|INTC|126|202506|202506|119|199412|202409|24.64|104.14|0|0|4.07|2.35|3.71|1.37|0.19|0.52|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14707190476|21206000000|0|197023663900|159604663900|0|4372993262|33.55|0|
2025-10-13 05:09:16|usa_0031|WMT|110|202506|202506|107|199812|202509|25.96|38.42|0|0|0.74|1.18|4.89|9.01|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|874285156000|812174000000|0|1584155435|101.84|0|
2025-10-13 05:09:18|usa_0021|GILD|110|202506|202506|95|200112|202509|50.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-13 05:09:21|usa_0032|PM|72|202506|202506|69|200806|202509|18.27|30.78|0|0|4.67|6.49|128.26|1328.91|1.59|-4.3|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301718784500|252476773180|0|903641649|162.2|0|
2025-10-13 05:09:22|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.38|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-13 05:09:26|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.93|26.81|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|3027103680000|3083130880000|0|9329090826|254.72|0|
2025-10-13 05:09:25|usa_0033|AMGN|110|202506|202506|107|199812|202509|26.86|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-13 05:09:29|usa_0024|GOOG|94|202506|202506|46|201403|202509|28.84|25.94|0|0|6.32|8.08|5.21|8.24|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2935914920000|2991866720000|0|5807537225|247.18|0|
2025-10-13 05:09:29|usa_0034|CVS|110|202506|202506|107|199812|202509|19.77|20.96|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-13 05:09:32|usa_0025|IBM|126|202506|202506|123|199412|202509|19.71|45.77|0|0|1.78|4.14|6.84|9.55|1.83|2.46|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10246920635|15530000000|0|305054365300|262837457472|0|1329600070|282.16|0|
2025-10-13 05:09:35|usa_0035|UNH|126|202506|202506|123|199412|202509|20.17|14.96|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|401982094100|312496500000|0|4611131423|345.3|0|
2025-10-13 05:09:36|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.55|0|0|2.48|2.23|8.9|10.58|1.37|2.62|0|0|2.17|3.7|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247553402200|205210402208|0|1225700193|150.08|0|
2025-10-13 05:09:39|usa_0036|QCOM|118|202506|202506|115|199612|202509|61.34|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-13 05:09:41|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.31|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-13 05:09:45|usa_0028|ORCL|128|202506|202506|124|199406|202506|30.01|54.05|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-13 05:09:44|usa_0037|SLB|110|202506|202506|107|199812|202509|44.54|11.62|0|0|2.87|1.36|4|2.53|0.6|0.67|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62544614400|51344614356|0|566229188|34.37|0|
2025-10-13 05:09:49|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.39|26.02|0|0|5.84|4.8|6.3|5.73|0.39|0.63|0|0|2.75|2.4|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|280986204200|269042277708|0|1292344494|67.94|0|
2025-10-13 05:09:49|usa_0038|BA|110|202506|202506|84|199812|201912|25.61|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-13 05:09:53|usa_0030|V|71|202506|202506|68|200809|202509|33.93|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|660452202700|673191162240|0|1985787494|346.2|0|
2025-10-13 05:09:54|usa_0039|MDT|111|202506|202506|110|199803|202509|33.49|26.35|0|0|5.42|3.59|5.05|2.56|0.47|0.6|0|0|1.52|2.95|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143160369200|122354415140|0|695461875|95.45|0|
2025-10-13 05:09:55|usa_0031|WMT|110|202506|202506|107|199812|202509|25.96|38.42|0|0|0.74|1.18|4.89|9.01|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|874285156000|812174000000|0|1584155435|101.84|0|
2025-10-13 05:09:59|usa_0032|PM|72|202506|202506|69|200806|202509|18.27|30.78|0|0|4.67|6.49|128.26|1328.91|1.59|-4.3|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3724236111|4176000000|0|301718784500|252476773180|0|903641649|162.2|0|
2025-10-13 05:09:59|usa_0040|MMM|110|202506|202506|107|199812|202509|18.06|21.58|0|0|2.39|3.45|6.2|19.27|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92226476800|82653476846|0|414094033|155.18|0|
2025-10-13 05:10:03|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:10:04|usa_0042|ACT|22|202506|202506|16|202109|202509|7.01|8.79|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-13 05:10:02|usa_0033|AMGN|110|202506|202506|107|199812|202509|26.86|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-13 05:10:06|usa_0043|BMY|118|202506|202506|115|199612|202509|31.58|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-13 05:10:07|usa_0034|CVS|110|202506|202506|107|199812|202509|19.77|20.96|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-13 05:10:12|usa_0035|UNH|126|202506|202506|123|199412|202509|20.17|14.96|0|0|1.03|0.75|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|401982094100|312496500000|0|4611131423|345.3|0|
2025-10-13 05:10:12|usa_0044|MO|126|202506|202506|123|199412|202509|12.28|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-13 05:10:16|usa_0036|QCOM|118|202506|202506|115|199612|202509|61.34|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-13 05:10:17|usa_0045|BIIB|109|202506|202506|107|199812|202509|58.72|13.46|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-13 05:10:20|usa_0037|SLB|110|202506|202506|107|199812|202509|44.54|11.62|0|0|2.87|1.36|4|2.53|0.6|0.67|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4093504873|3747000000|0|62544614400|51344614356|0|566229188|34.37|0|
2025-10-13 05:10:21|usa_0046|UNP|110|202506|202506|104|199909|202509|20.3|20.53|0|0|3.33|5.84|4.03|8.62|1.02|2.09|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|173054625300|140196625332|0|1170261653|236.37|0|
2025-10-13 05:10:25|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.34|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-13 05:10:25|usa_0038|BA|110|202506|202506|84|199812|201912|25.61|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-13 05:10:29|usa_0039|MDT|111|202506|202506|110|199803|202509|33.49|26.35|0|0|5.42|3.59|5.05|2.56|0.47|0.6|0|0|1.52|2.95|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143160369200|122354415140|0|695461875|95.45|0|
2025-10-13 05:10:28|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-13 05:10:34|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:10:35|usa_0050|MA|90|202506|202506|78|200603|202509|39.93|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-13 05:10:34|usa_0040|MMM|110|202506|202506|107|199812|202509|18.06|21.58|0|0|2.39|3.45|6.2|19.27|0.92|3.2|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3028481818|4214000000|0|92226476800|82653476846|0|414094033|155.18|0|
2025-10-13 05:10:38|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:10:38|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:10:39|usa_0042|ACT|22|202506|202506|16|202109|202509|7.01|8.79|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-13 05:10:39|usa_0052|GS|106|202500|202500|104|199909|202509|13.74|16.84|0|0|1.72|1.98|1.59|2.12|6.66|5.36|0|0|1.31|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|908644900000|231387899996|0|1342308011|764.36|0|
2025-10-13 05:10:41|usa_0043|BMY|118|202506|202506|115|199612|202509|31.58|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-13 05:10:43|usa_0053|COP|110|202506|202506|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-13 05:10:46|usa_0044|MO|126|202506|202506|123|199412|202509|12.28|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-13 05:10:48|usa_0054|HON|110|202506|202506|107|199812|202509|33.57|23.93|0|0|2.13|3.42|5|8.19|0.82|2.34|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|133645734300|0|871151345|210.5|0|
2025-10-13 05:10:50|usa_0045|BIIB|109|202506|202506|107|199812|202509|58.72|13.46|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-13 05:10:54|usa_0046|UNP|110|202506|202506|104|199909|202509|20.3|20.53|0|0|3.33|5.84|4.03|8.62|1.02|2.09|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1021981651|1098000000|0|173054625300|140196625332|0|1170261653|236.37|0|
2025-10-13 05:10:52|usa_0055|AIG|129|202506|202506|126|199403|202509|22.13|14.18|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-13 05:10:57|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.34|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-13 05:10:58|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|19.08|0|0|1.2|1.56|11.69|302.67|-0.17|-3.43|0|0|1.14|2|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|164038758300|130234758278|0|630010352|232.22|0|
2025-10-13 05:11:00|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-13 05:11:05|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:11:03|usa_0057|USB|110|202506|202506|107|199812|202509|15.22|11.57|0|0|3.18|1.79|2.53|1.38|1.91|1.29|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|161528638500|75308569614|0|462875412|48.33|0|
2025-10-13 05:11:06|usa_0050|MA|90|202506|202506|78|200603|202509|39.93|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-13 05:11:09|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:11:08|usa_0058|EBAY|110|202506|202506|107|199812|202509|127.62|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-13 05:11:10|usa_0052|GS|106|202500|202500|104|199909|202509|13.74|16.84|0|0|1.72|1.98|1.59|2.12|6.66|5.36|0|0|1.31|1.7|0|0|0|0|0|0|0|0|0|0|0|0|0|908644900000|231387899996|0|1342308011|764.36|0|
2025-10-13 05:11:12|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-13 05:11:14|usa_0053|COP|110|202506|202506|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-13 05:11:16|usa_0060|AXP|126|202506|202506|123|199412|202509|19.27|23.32|0|0|2.2|3.04|4.14|7.36|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239965435900|231183360000|0|878472022|332.16|0|
2025-10-13 05:11:21|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:11:18|usa_0054|HON|110|202506|202506|107|199812|202509|33.57|23.93|0|0|2.13|3.42|5|8.19|0.82|2.34|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5355654545|10677000000|0|159398023800|133645734300|0|871151345|210.5|0|
2025-10-13 05:11:23|usa_0055|AIG|129|202506|202506|126|199403|202509|22.13|14.18|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-13 05:11:22|usa_0062|LLY|110|202506|202506|107|199812|202509|38.66|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-13 05:11:27|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|19.08|0|0|1.2|1.56|11.69|302.67|-0.17|-3.43|0|0|1.14|2|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|164038758300|130234758278|0|630010352|232.22|0|
2025-10-13 05:11:27|usa_0063|ABT|126|202506|202506|123|199412|202509|26|16.75|0|0|2.72|5.43|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-13 05:11:31|usa_0057|USB|110|202506|202506|107|199812|202509|15.22|11.57|0|0|3.18|1.79|2.53|1.38|1.91|1.29|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|161528638500|75308569614|0|462875412|48.33|0|
2025-10-13 05:11:32|usa_0064|NKE|113|202506|202506|109|199803|202506|28.13|35.6|0|0|2.43|2.46|7.03|8.65|0.35|0.82|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-13 05:11:35|usa_0058|EBAY|110|202506|202506|107|199812|202509|127.62|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-13 05:11:36|usa_0065|UPS|113|202506|202506|104|199909|202509|42.93|12.28|0|0|1.68|0.79|20.19|4.5|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|93447488700|70825087000|0|690054890|83.53|0|
2025-10-13 05:11:38|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-13 05:11:39|usa_0067|COST|113|202506|202506|108|199806|202506|30.59|55.55|0|0|0.64|1.62|5.88|16.01|0.33|0.34|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-13 05:11:42|usa_0060|AXP|126|202506|202506|123|199412|202509|19.27|23.32|0|0|2.2|3.04|4.14|7.36|3.06|1.85|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19443111111|57937000000|0|239965435900|231183360000|0|878472022|332.16|0|
2025-10-13 05:11:45|usa_0068|FOXA|32|202506|202506|26|201903|202509|13.66|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-13 05:11:47|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:11:47|usa_0070|CL|118|202506|202506|115|199612|202509|27.49|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-13 05:11:48|usa_0062|LLY|110|202506|202506|107|199812|202509|38.66|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-13 05:11:52|usa_0071|MDLZ|102|202506|202506|97|200106|202509|18.25|22.81|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100804769100|80817132897|0|449572668|62.47|0|
2025-10-13 05:11:52|usa_0063|ABT|126|202506|202506|123|199412|202509|26|16.75|0|0|2.72|5.43|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-13 05:11:56|usa_0072|TXN|110|202506|202506|107|199812|202509|40.68|33.59|0|0|5.7|10.1|6.73|10.18|0.38|0.86|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171755939600|167010570000|0|1264969757|183.73|0|
2025-10-13 05:11:57|usa_0064|NKE|113|202506|202506|109|199803|202506|28.13|35.6|0|0|2.43|2.46|7.03|8.65|0.35|0.82|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-13 05:12:01|usa_0065|UPS|113|202506|202506|104|199909|202509|42.93|12.28|0|0|1.68|0.79|20.19|4.5|3.53|1.84|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4800955357|6286000000|0|93447488700|70825087000|0|690054890|83.53|0|
2025-10-13 05:12:00|usa_0073|F|126|202506|202506|123|199412|202509|16.01|15.26|0|0|0.24|0.26|2.33|1.06|2.62|3.56|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|170358129200|47599129188|0|671394462|11.96|0|
2025-10-13 05:12:04|usa_0067|COST|113|202506|202506|108|199806|202506|30.59|55.55|0|0|0.64|1.62|5.88|16.01|0.33|0.34|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-13 05:12:05|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-13 05:12:09|usa_0068|FOXA|32|202506|202506|26|201903|202509|13.66|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-13 05:12:10|usa_0076|ACN|97|202506|202506|96|200106|202506|22.35|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-13 05:12:11|usa_0070|CL|118|202506|202506|115|199612|202509|27.49|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-13 05:12:14|usa_0077|SPG|110|202506|202506|107|199812|202509|36.77|26.56|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-13 05:12:15|usa_0071|MDLZ|102|202506|202506|97|200106|202509|18.25|22.81|0|0|1.79|2.23|2.02|3.09|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100804769100|80817132897|0|449572668|62.47|0|
2025-10-13 05:12:18|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.37|9.3|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.84|4.53|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|31782633500|23985445750|0|264435836|25.55|0|
2025-10-13 05:12:18|usa_0072|TXN|110|202506|202506|107|199812|202509|40.68|33.59|0|0|5.7|10.1|6.73|10.18|0.38|0.86|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4325155963|5359000000|0|171755939600|167010570000|0|1264969757|183.73|0|
2025-10-13 05:12:22|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.48|0|0|0.78|0.39|2.06|0.94|1.05|1.05|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32895797500|16253797506|0|303563136|22.93|0|
2025-10-13 05:12:24|usa_0080|GM|78|202506|202506|59|201012|202509|9.96|9.67|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163593183500|58348290000|0|397143740|60.97|0|
2025-10-13 05:12:24|usa_0073|F|126|202506|202506|123|199412|202509|16.01|15.26|0|0|0.24|0.26|2.33|1.06|2.62|3.56|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34038182540|37504000000|0|170358129200|47599129188|0|671394462|11.96|0|
2025-10-13 05:12:28|usa_0082|KMI|70|202506|202506|59|201012|202509|113.07|23.23|0|0|3.11|3.95|2.36|2.04|1.99|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|96680016900|62906733756|0|355298696|28.31|0|
2025-10-13 05:12:28|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-13 05:12:31|usa_0083|MS|118|202500|202500|116|199609|202509|16.69|17.21|0|0|1.46|2.23|1.65|2.46|7.83|3.87|0|0|1.91|2.49|0|0|0|0|0|0|0|0|0|0|0|0|0|694323554600|242419554588|0|821982316|151.86|0|
2025-10-13 05:12:33|usa_0076|ACN|97|202506|202506|96|200106|202506|22.35|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-13 05:12:36|usa_0077|SPG|110|202506|202506|107|199812|202509|36.77|26.56|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-13 05:12:36|usa_0084|LMT|110|202506|202506|107|199812|202509|20.22|28.11|0|0|1.13|1.64|25.68|21.85|3.46|4.06|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|132499299400|115816720000|0|681101174|499.21|0|
2025-10-13 05:12:40|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.37|9.3|0|0|0.44|0.45|1.02|0.62|-1.21|-11.96|0|0|1.84|4.53|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|31782633500|23985445750|0|264435836|25.55|0|
2025-10-13 05:12:40|usa_0085|DUK|110|202506|202506|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|186377031900|96277500000|0|330502990|123.75|0|
2025-10-13 05:12:44|usa_0079|DOW|30|202506|202506|25|201903|202506|25.34|67.48|0|0|0.78|0.39|2.06|0.94|1.05|1.05|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3475703704|2823000000|0|32895797500|16253797506|0|303563136|22.93|0|
2025-10-13 05:12:46|usa_0080|GM|78|202506|202506|59|201012|202509|9.96|9.67|0|0|0.35|0.34|1.26|0.87|1.14|2.05|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29111402597|32282000000|0|163593183500|58348290000|0|397143740|60.97|0|
2025-10-13 05:12:46|usa_0086|TMO|109|202506|202506|107|199812|202509|30.88|28.07|0|0|3.05|4.28|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|212076420700|183149420742|0|965480602|485.02|0|
2025-10-13 05:12:49|usa_0082|KMI|70|202506|202506|59|201012|202509|113.07|23.23|0|0|3.11|3.95|2.36|2.04|1.99|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|574451429|197000000|0|96680016900|62906733756|0|355298696|28.31|0|
2025-10-13 05:12:51|usa_0089|TGT|110|202506|202506|107|199812|202509|18.07|9.97|0|0|0.71|0.37|3.97|2.52|1.13|1.32|0|0|1.89|5.26|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|54862755000|38864755023|0|751846356|85.53|0|
2025-10-13 05:12:52|usa_0083|MS|118|202500|202500|116|199609|202509|16.69|17.21|0|0|1.46|2.23|1.65|2.46|7.83|3.87|0|0|1.91|2.49|0|0|0|0|0|0|0|0|0|0|0|0|0|694323554600|242419554588|0|821982316|151.86|0|
2025-10-13 05:12:56|usa_0090|EOG|110|202506|202506|107|199812|202509|255.27|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-13 05:12:56|usa_0084|LMT|110|202506|202506|107|199812|202509|20.22|28.11|0|0|1.13|1.64|25.68|21.85|3.46|4.06|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2454235849|1293000000|0|132499299400|115816720000|0|681101174|499.21|0|
2025-10-13 05:12:59|usa_0091|DHR|110|202506|202506|107|199812|202509|21.46|42.11|0|0|2.95|5.98|2.5|2.71|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|157570390200|141934334000|0|777062696|198.26|0|
2025-10-13 05:13:00|usa_0085|DUK|110|202506|202506|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|186377031900|96277500000|0|330502990|123.75|0|
2025-10-13 05:13:04|usa_0092|MCK|113|202506|202506|110|199803|202509|72.21|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-13 05:13:05|usa_0086|TMO|109|202506|202506|107|199812|202509|30.88|28.07|0|0|3.05|4.28|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2082951633|6393000000|0|212076420700|183149420742|0|965480602|485.02|0|
2025-10-13 05:13:08|usa_0093|FDX|111|202506|202506|107|199809|202506|30.93|13.82|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-13 05:13:10|usa_0089|TGT|110|202506|202506|107|199812|202509|18.07|9.97|0|0|0.71|0.37|3.97|2.52|1.13|1.32|0|0|1.89|5.26|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|54862755000|38864755023|0|751846356|85.53|0|
2025-10-13 05:13:13|usa_0094|CAT|110|202506|202506|107|199812|202509|33.9|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-13 05:13:15|usa_0090|EOG|110|202506|202506|107|199812|202509|255.27|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-13 05:13:18|usa_0095|PNC|110|202506|202506|107|199812|202509|13.75|13.73|0|0|2.51|2.39|1.65|1.52|1.52|1.07|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-10-13 05:13:19|usa_0091|DHR|110|202506|202506|107|199812|202509|21.46|42.11|0|0|2.95|5.98|2.5|2.71|0.37|0.35|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2171387709|2957000000|0|157570390200|141934334000|0|777062696|198.26|0|
2025-10-13 05:13:22|usa_0096|MET|102|202506|202506|99|200012|202509|19.15|13.72|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-13 05:13:23|usa_0092|MCK|113|202506|202506|110|199803|202509|72.21|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-13 05:13:25|usa_0097|TJX|126|202506|202506|123|199412|202509|31.4|32.03|0|0|1.24|2.75|8.73|17.62|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|164716348700|156234348744|0|671890481|140.38|0|
2025-10-13 05:13:26|usa_0093|FDX|111|202506|202506|107|199809|202506|30.93|13.82|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-13 05:13:29|usa_0098|BLK|106|202506|202506|104|199909|202509|24.19|28.18|0|0|5.51|8.04|3.27|3.67|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188231816900|180419664957|0|598148671|1165.87|0|
2025-10-13 05:13:30|usa_0094|CAT|110|202506|202506|107|199812|202509|33.9|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-13 05:13:33|usa_0099|BK|110|202506|202506|107|199812|202509|16.17|16.64|0|0|2.87|1.97|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|76843037568|0|329273099|108.96|0|
2025-10-13 05:13:35|usa_0095|PNC|110|202506|202506|107|199812|202509|13.75|13.73|0|0|2.51|2.39|1.65|1.52|1.52|1.07|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-10-13 05:13:38|usa_0100|COF|114|202506|202506|111|199712|202509|15.99|118.31|0|0|1.59|1.55|1.91|1.23|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135948587634|0|682907319|212.58|0|
2025-10-13 05:13:39|usa_0096|MET|102|202506|202506|99|200012|202509|19.15|13.72|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-13 05:13:43|usa_0097|TJX|126|202506|202506|123|199412|202509|31.4|32.03|0|0|1.24|2.75|8.73|17.62|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|164716348700|156234348744|0|671890481|140.38|0|
2025-10-13 05:13:42|usa_0101|NEE|110|202506|202506|107|199812|202509|20.34|25.21|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|256837998400|155455998374|0|744629341|75.49|0|
2025-10-13 05:13:48|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:13:47|usa_0098|BLK|106|202506|202506|104|199909|202509|24.19|28.18|0|0|5.51|8.04|3.27|3.67|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188231816900|180419664957|0|598148671|1165.87|0|
2025-10-13 05:13:49|usa_0104|PSX|55|202506|202506|52|201209|202509|16.73|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-13 05:13:51|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:13:50|usa_0099|BK|110|202506|202506|107|199812|202509|16.17|16.64|0|0|2.87|1.97|2.24|1.99|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|76843037568|0|329273099|108.96|0|
2025-10-13 05:13:52|usa_0107|ADP|121|202506|202506|120|199509|202509|25.07|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-13 05:13:55|usa_0100|COF|114|202506|202506|111|199712|202509|15.99|118.31|0|0|1.59|1.55|1.91|1.23|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135948587634|0|682907319|212.58|0|
2025-10-13 05:13:57|usa_0108|CRM|91|202506|202506|85|200406|202509|819.05|35.1|0|0|8.5|5.92|9.55|3.75|0.27|0.19|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|226516360000|230804400000|0|2414262457|241.68|0|
2025-10-13 05:13:58|usa_0101|NEE|110|202506|202506|107|199812|202509|20.34|25.21|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|256837998400|155455998374|0|744629341|75.49|0|
2025-10-13 05:14:03|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:14:00|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.67|0|0|1.32|1.86|3.23|3.89|0.47|0.45|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|100822715300|91726715300|0|351111980|341|0|
2025-10-13 05:14:04|usa_0104|PSX|55|202506|202506|52|201209|202509|16.73|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-13 05:14:07|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:14:05|usa_0110|D|110|202506|202506|107|199812|202509|28.38|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-13 05:14:09|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:14:08|usa_0107|ADP|121|202506|202506|120|199509|202509|25.07|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-13 05:14:10|usa_0112|KMB|110|202506|202506|107|199812|202509|20.77|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-13 05:14:12|usa_0108|CRM|91|202506|202506|85|200406|202509|819.05|35.1|0|0|8.5|5.92|9.55|3.75|0.27|0.19|0|0|0.44|0.68|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|226516360000|230804400000|0|2414262457|241.68|0|
2025-10-13 05:14:14|usa_0113|AMT|110|202506|202506|75|200612|202509|95.64|69.82|0|0|9.82|8.78|9.06|24.37|3.57|12.18|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|139823770800|90048839680|0|584574269|192.32|0|
2025-10-13 05:14:15|usa_0109|GD|110|202506|202506|107|199812|202509|16.5|21.67|0|0|1.32|1.86|3.23|3.89|0.47|0.45|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1867490909|1523000000|0|100822715300|91726715300|0|351111980|341|0|
2025-10-13 05:14:17|usa_0114|EMR|111|202506|202506|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-13 05:14:18|usa_0110|D|110|202506|202506|107|199812|202509|28.38|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-13 05:14:23|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-13 05:14:22|usa_0115|SO|109|202506|202506|107|199812|202509|19.84|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-13 05:14:24|usa_0112|KMB|110|202506|202506|107|199812|202509|20.77|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-13 05:14:28|usa_0113|AMT|110|202506|202506|75|200612|202509|95.64|69.82|0|0|9.82|8.78|9.06|24.37|3.57|12.18|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|831125678|2209600000|0|139823770800|90048839680|0|584574269|192.32|0|
2025-10-13 05:14:26|usa_0116|KR|85|202506|202506|107|199809|202506|47.75|19.22|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-13 05:14:31|usa_0114|EMR|111|202506|202506|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-13 05:14:32|usa_0117|HAL|110|202506|202506|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27539011700|20983800000|0|315164200|24.6|0|
2025-10-13 05:14:36|usa_0119|CTSH|110|202506|202506|107|199812|202509|32.11|13.62|0|0|4.62|1.62|6.53|2.14|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|32125713000|32797230000|0|282043772|67.07|0|
2025-10-13 05:14:35|usa_0115|SO|109|202506|202506|107|199812|202509|19.84|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-13 05:14:39|usa_0120|BAX|109|202506|202506|104|199812|202412|21.47|125.96|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-13 05:14:40|usa_0116|KR|85|202506|202506|107|199809|202506|47.75|19.22|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-13 05:14:44|usa_0121|ADBE|115|202506|202506|111|199709|202506|45.21|22.84|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-13 05:14:46|usa_0117|HAL|110|202506|202506|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2|0.81|0.81|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089926364|2038000000|0|27539011700|20983800000|0|315164200|24.6|0|
2025-10-13 05:14:48|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|67.38|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-13 05:14:49|usa_0119|CTSH|110|202506|202506|107|199812|202509|32.11|13.62|0|0|4.62|1.62|6.53|2.14|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|32125713000|32797230000|0|282043772|67.07|0|
2025-10-13 05:14:53|usa_0120|BAX|109|202506|202506|104|199812|202412|21.47|125.96|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-13 05:14:58|usa_0121|ADBE|115|202506|202506|111|199709|202506|45.21|22.84|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-13 05:15:03|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|67.38|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-30 06:14:17|usa_0000|AAPL|127|202506|202506|124|199409|202509|36.46|38.71|0|0|3.54|9.46|10.95|57.73|0.78|1.54|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|30890293056|55372000000|0|3825134505700|3782967122860|0|13704295386|254.63|0|
2025-10-30 06:14:23|usa_0001|XOM|126|202506|202506|123|199412|202509|18.19|15.99|0|0|1.33|1.51|2.98|1.83|0.19|0.15|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12801200000|15711000000|0|508215928900|480681099250|0|1821961334|112.75|0|
2025-10-30 06:14:28|usa_0002|MSFT|128|202506|202506|125|199406|202509|31.72|37.97|0|0|9.3|13.72|8.66|11.21|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61578267717|94565000000|0|3867586722400|3849967722420|0|10785900554|517.95|0|
2025-10-30 06:14:32|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-10-30 06:14:36|usa_0004|BRK.B|110|202506|202506|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|91254892857|344091000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-10-30 06:14:40|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.8|0|0|2.35|2.24|1.94|1.6|1.99|2.25|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|690831874200|263943874194|0|1139299433|83.82|0|
2025-10-30 06:14:44|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-10-30 06:14:48|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|2.95|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858663546000|0|2554767004|315.43|0|
2025-10-30 06:14:53|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-10-30 06:14:57|usa_0009|PFE|110|202506|202506|107|199812|202509|25.68|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-10-30 06:15:01|usa_0010|CVX|110|202506|202506|107|199812|202509|21.13|20.14|0|0|1.21|1.46|2|2.14|0.24|0.2|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9408145455|4303000000|0|338886770500|266139480496|0|1215091612|155.29|0|
2025-10-30 06:15:05|usa_0011|VZ|110|202506|202506|107|199812|202509|32.78|10.21|0|0|1.43|1.36|4.38|1.8|2.35|1.65|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5404246789|3780000000|0|352716475000|185307474960|0|770855660|43.95|0|
2025-10-30 06:15:10|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-10-30 06:15:14|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817000000|20272000000|0|357010160000|200758160000|0|854406856|28.24|0|
2025-10-30 06:15:19|usa_0014|MRK|110|202506|202506|107|199812|202509|36.09|12.94|0|0|3.71|3.35|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-10-30 06:15:24|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.07|0|0|1.99|2.04|1.32|1.36|2.76|2.33|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-10-30 06:15:29|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-10-30 06:15:34|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-10-30 06:15:35|usa_0018|C|126|202509|202509|123|199412|202509|63.68|14.27|0|0|1.69|1.14|1.49|0.94|3.64|3.38|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|921849950000|181613950000|0|1357227472|101.5|0|
2025-10-30 06:15:39|usa_0019|HD|110|202506|202506|107|199812|202509|23.72|25.68|0|0|1.72|2.28|74.72|35.28|5.51|5.75|0|0|1.49|2.42|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|434812950300|376295950264|0|1178522386|378.04|0|
2025-10-30 06:15:44|usa_0020|INTC|127|202509|202509|123|199412|202509|45.08|2413.67|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-10-30 06:15:49|usa_0021|GILD|110|202506|202506|95|200112|202509|50.52|22.08|0|0|10.98|4.91|8.56|7|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6520414909|6523000000|0|156068565900|137862000000|0|733429418|111|0|
2025-10-30 06:15:54|usa_0022|CMCSA|110|202506|202506|107|199812|202509|29.38|5.19|0|0|2.3|0.96|2.36|1.2|1|1.05|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4702130909|9714000000|0|208430128200|116189604710|0|734915621|31.42|0|
2025-10-30 06:15:57|usa_0023|GOOGL|94|202506|202506|85|200406|202509|39.93|26.81|0|0|8.09|8.06|6.88|8.1|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65387408172|95148000000|0|2886571400000|2942482400000|0|8903509657|243.1|0|
2025-10-30 06:16:00|usa_0024|GOOG|94|202506|202506|46|201403|202509|28.84|25.94|0|0|6.32|8.08|5.21|8.12|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65387534609|95148000000|0|2892013700000|2947929200000|0|5722249741|243.55|0|
2025-10-30 06:16:04|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-10-30 06:16:09|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|27.81|0|0|2.48|2.18|8.89|10.31|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|242193429000|199850429016|0|1068416718|146.16|0|
2025-10-30 06:16:15|usa_0027|AMZN|113|202506|202506|87|200312|202509|230.31|33.51|0|0|4.45|3.53|103.53|7.27|3.52|0.46|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22130952558|96892000000|0|2396719749800|2340616200000|0|9009129294|219.57|0|
2025-10-30 06:16:19|usa_0028|ORCL|128|202506|202506|124|199406|202506|30.01|54.05|0|0|6.24|12.44|16.92|32.33|1.16|4.62|0|0|1.22|0.8|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|797863035300|0|0|0||0|
2025-10-30 06:16:24|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.4|27.31|0|0|5.85|5.04|6.3|6.02|0.39|0.63|0|0|2.75|2.29|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|294387542000|282466671606|0|1327234730|71.33|0|
2025-10-30 06:16:28|usa_0030|V|71|202506|202506|68|200809|202509|33.93|33.7|0|0|13.63|17.38|8.34|17.39|0.39|0.65|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11849771429|22915000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-10-30 06:16:31|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.66|0|0|0.74|1.19|4.89|9.07|0.72|0.72|0|0|1.37|0.89|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|817118500000|0|1557928771|102.46|0|
2025-10-30 06:16:36|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-10-30 06:16:40|usa_0033|AMGN|110|202506|202506|107|199812|202509|26.86|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-10-30 06:16:45|usa_0034|CVS|110|202506|202506|107|199812|202509|19.77|20.96|0|0|0.56|0.25|2.39|1.24|0.6|1.07|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5088942727|14216000000|0|164299127300|95519130000|0|527829145|75.39|0|
2025-10-30 06:16:50|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.3|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|397109094100|312729094080|0|4611131423|345.3|0|
2025-10-30 06:16:55|usa_0036|QCOM|118|202506|202506|115|199612|202509|61.34|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-10-30 06:16:59|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-10-30 06:17:05|usa_0038|BA|110|202506|202506|84|199812|201912|25.61|50.06|0|0|1.15|2.04|75.37|1638.44|3.07|-16.18|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9351590909|22967000000|0|193562516400|163086133673|0|1634723248|215.83|0|
2025-10-30 06:17:13|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.33|0|0|5.42|3.45|5.05|2.46|0.47|0.6|0|0|1.52|3.07|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|138388777600|117585861716|0|641902663|91.73|0|
2025-10-30 06:17:18|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-10-30 06:17:24|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:17:25|usa_0042|ACT|22|202506|202506|16|202109|202509|7.01|8.79|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-10-30 06:17:27|usa_0043|BMY|118|202506|202506|115|199612|202509|31.58|18.2|0|0|3.87|1.93|6.48|5.26|0.74|2.92|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|6936050847|13617000000|0|129164154600|91778500000|0|593892107|45.1|0|
2025-10-30 06:17:33|usa_0044|MO|126|202506|202506|123|199412|202509|12.28|12.77|0|0|2.66|5.33|9.47|27.6|0.58|-7.59|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2912111111|1296000000|0|130634246900|111043299366|0|520874900|66.06|0|
2025-10-30 06:17:38|usa_0045|BIIB|109|202506|202506|107|199812|202509|58.72|13.46|0|0|11.87|2.13|3.73|1.16|0.35|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1938441518|2758800000|0|24373573200|20535728000|0|218691584|140.08|0|
2025-10-30 06:17:43|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-10-30 06:17:49|usa_0047|ABBV|58|202506|202506|51|201212|202509|31.34|110.19|0|0|4.56|7.03|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-10-30 06:17:52|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-10-30 06:17:58|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:17:59|usa_0050|MA|90|202506|202506|78|200603|202509|39.93|38.37|0|0|11.9|17.24|28.75|65.48|0.94|2.42|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5618379100|9909000000|0|537169533100|529143227040|0|1498450235|584.16|0|
2025-10-30 06:18:03|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:18:03|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|15.91|0|0|1.72|2.05|1.59|2.18|6.65|5.24|0|0|1.31|1.66|0|0|0|0|0|0|0|0|0|0|0|0|0|902201784600|237048784566|0|1611310862|783.06|0|
2025-10-30 06:18:08|usa_0053|COP|110|202506|202506|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-10-30 06:18:14|usa_0054|HON|111|202509|202509|107|199812|202509|33.56|22.18|0|0|2.13|3.35|5|8.19|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|159398023800|133643755600|0|871151345|210.5|0|
2025-10-30 06:18:19|usa_0055|AIG|129|202506|202506|126|199403|202509|22.13|14.18|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-10-30 06:18:24|usa_0056|LOW|110|202506|202506|107|199812|202509|22.74|19.59|0|0|1.2|1.6|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|167555130400|133751130401|0|616411048|238.49|0|
2025-10-30 06:18:28|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160451480000|75201480000|0|462875412|48.33|0|
2025-10-30 06:18:33|usa_0058|EBAY|110|202506|202506|107|199812|202509|127.62|20.1|0|0|7.49|4.16|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4497136321|4267000000|0|44459150000|41746050000|0|518694110|90.95|0|
2025-10-30 06:18:37|usa_0059|SBUX|111|202506|202506|108|199809|202509|57.85|36.59|0|0|3.31|2.63|9.2|67.38|-0.48|-3.63|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1828378036|4505900000|0|119552420000|96147900000|0|740086987|84.6|0|
2025-10-30 06:18:41|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-10-30 06:18:46|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:18:47|usa_0062|LLY|110|202506|202506|107|199812|202509|38.66|50.59|0|0|6.16|12.95|15.51|37.43|1.12|2.18|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4212336364|3546000000|0|720430538400|684283579000|0|2813098367|763|0|
2025-10-30 06:18:52|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.75|0|0|2.72|5.34|3.57|4.61|0.53|0.27|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4574102254|7282000000|0|239536078500|233117078460|0|694397232|133.94|0|
2025-10-30 06:18:58|usa_0064|NKE|113|202506|202506|109|199803|202506|28.13|35.6|0|0|2.43|2.46|7.03|8.65|0.35|0.82|0|0|1.15|2.03|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|116223638000|0|0|0||0|
2025-10-30 06:19:05|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.5|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818327434|6764000000|0|93269488700|70825087000|0|690054890|83.53|0|
2025-10-30 06:19:09|usa_0067|COST|113|202506|202506|108|199806|202506|30.59|55.55|0|0|0.64|1.62|5.88|16.01|0.33|0.34|0|0|0.93|0.52|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|427827297900|0|0|0||0|
2025-10-30 06:19:17|usa_0068|FOXA|32|202506|202506|26|201903|202509|13.66|12.85|0|0|1.51|1.78|1.82|2.35|0.74|0.62|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4074896552|5351000000|0|30638097500|28131097530|0|252376981|63.06|0|
2025-10-30 06:19:19|usa_0070|CL|118|202506|202506|115|199612|202509|27.49|22.47|0|0|3.37|3.27|74.69|91.37|-20.67|12.48|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|752146610|1412000000|0|71836402700|64609170752|0|425602074|79.94|0|
2025-10-30 06:19:24|usa_0071|MDLZ|102|202506|202506|97|200106|202509|18.25|22.81|0|0|1.79|2.23|2.02|3.08|0.68|0.82|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506898990|1587000000|0|100576391300|80604391312|0|449572668|62.47|0|
2025-10-30 06:19:28|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-10-30 06:19:34|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-10-30 06:19:39|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-10-30 06:19:45|usa_0076|ACN|97|202506|202506|96|200106|202506|22.35|20.37|0|0|2.18|2.37|14.11|5.08|0.08|0.26|0|0|1.65|2.38|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|159004085800|0|0|0||0|
2025-10-30 06:19:49|usa_0077|SPG|110|202506|202506|107|199812|202509|36.77|26.56|0|0|6.65|10.15|8.53|25.42|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87155022800|61272903776|0|345611264|187.67|0|
2025-10-30 06:19:53|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.08|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|33792242600|26003790500|0|319669996|27.7|0|
2025-10-30 06:19:59|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-10-30 06:20:01|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-10-30 06:20:04|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-10-30 06:20:08|usa_0083|MS|119|202506|202506|116|199609|202509|16.68|16.83|0|0|1.46|2.32|1.65|2.6|7.79|3.18|0|0|1.91|2.3|0|0|0|0|0|0|0|0|0|0|0|0|0|620288730000|261846961274|0|969846452|164.03|0|
2025-10-30 06:20:13|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-10-30 06:20:17|usa_0085|DUK|110|202506|202506|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|186377031900|96277500000|0|330502990|123.75|0|
2025-10-30 06:20:23|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.03|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096252073|3546000000|0|215412420700|183149420742|0|965480602|485.02|0|
2025-10-30 06:20:29|usa_0089|TGT|110|202506|202506|107|199812|202509|18.08|10.97|0|0|0.71|0.41|3.97|2.77|1.13|1.32|0|0|1.89|4.78|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|58766043300|42768043292|0|783327269|94.12|0|
2025-10-30 06:20:35|usa_0090|EOG|110|202506|202506|107|199812|202509|255.27|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-10-30 06:20:40|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-10-30 06:20:46|usa_0092|MCK|113|202506|202506|110|199803|202509|72.21|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-10-30 06:20:50|usa_0093|FDX|111|202506|202506|107|199809|202506|30.93|13.82|0|0|0.81|0.64|2.67|1.96|0.64|1.36|0|0|0.84|2.42|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|86850580600|0|0|0||0|
2025-10-30 06:20:57|usa_0094|CAT|110|202506|202506|107|199812|202509|33.9|24.26|0|0|1.36|3.62|4.77|11.98|2.72|2.18|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4237336364|5442000000|0|258842707100|223534707135|0|1318506639|477.15|0|
2025-10-30 06:21:04|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.34|1.52|1.06|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-10-30 06:21:09|usa_0096|MET|102|202506|202506|99|200012|202509|19.15|13.72|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-10-30 06:21:13|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.33|0|0|1.24|2.78|8.73|17.79|0.71|1.48|0|0|1.35|1.13|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|166174298600|157692298572|0|644107149|141.69|0|
2025-10-30 06:21:18|usa_0098|BLK|107|202509|202509|104|199909|202509|24.21|29.97|0|0|5.51|7.76|3.27|3.68|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188519437000|180826437000|0|598148671|1165.87|0|
2025-10-30 06:21:21|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|2.24|2.24|1.97|1.45|1.66|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156168177800|75983147040|0|329273099|108.96|0|
2025-10-30 06:21:27|usa_0100|COF|114|202506|202506|111|199712|202509|15.99|118.31|0|0|1.59|1.55|1.91|1.22|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135137106000|0|682907319|212.58|0|
2025-10-30 06:21:32|usa_0101|NEE|110|202506|202506|107|199812|202509|20.34|25.21|0|0|3.2|6.2|2.38|2.93|1.31|1.83|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|990545455|1942000000|0|258598206300|157216206253|0|744629341|75.49|0|
2025-10-30 06:21:38|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:21:39|usa_0104|PSX|55|202506|202506|52|201209|202509|16.73|32.73|0|0|0.4|0.42|1.8|2|0.53|0.76|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3053259259|1052000000|0|75987987300|52362385551|0|348515637|129.57|0|
2025-10-30 06:21:42|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:21:43|usa_0107|ADP|121|202506|202506|120|199509|202509|25.07|29.4|0|0|3.64|5.84|8.51|19.21|0.28|1.49|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1881050157|7846600000|0|120239149900|118955550000|0|548872119|293.5|0|
2025-10-30 06:21:49|usa_0108|CRM|91|202506|202506|85|200406|202509|819.07|36.52|0|0|8.51|6.16|9.55|3.9|0.27|0.19|0|0|0.44|0.66|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|235826920000|240144300000|0|2265898407|251.46|0|
2025-10-30 06:21:52|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-10-30 06:21:57|usa_0110|D|110|202506|202506|107|199812|202509|28.38|21.13|0|0|2.59|3.42|2.53|1.99|1.71|1.7|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|848248182|413000000|0|102800533300|52165201002|0|291862085|61.17|0|
2025-10-30 06:22:02|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:22:04|usa_0112|KMB|110|202506|202506|107|199812|202509|20.77|17.14|0|0|2.01|2.2|57.97|32.46|1.27|5.7|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630142727|634000000|0|47939932200|41270311100|0|293136992|124.34|0|
2025-10-30 06:22:09|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-10-30 06:22:13|usa_0114|EMR|111|202506|202506|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-10-30 06:22:18|usa_0115|SO|109|202506|202506|107|199812|202509|19.84|24.47|0|0|2.2|3.7|2.2|3.07|1.46|2.08|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1056127321|1265000000|0|177138492100|104251492098|0|436037275|94.77|0|
2025-10-30 06:22:24|usa_0116|KR|85|202506|202506|107|199809|202506|47.75|19.22|0|0|0.26|0.34|3.92|5.19|1.69|2.71|0|0|1.66|1.93|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|65788820000|0|0|0||0|
2025-10-30 06:22:29|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-10-30 06:22:34|usa_0119|CTSH|110|202506|202506|107|199812|202509|32.11|13.62|0|0|4.62|1.62|6.53|2.12|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1945783882|1808000000|0|31763810000|32394810000|0|282043772|67.07|0|
2025-10-30 06:22:38|usa_0120|BAX|109|202506|202506|104|199812|202412|21.47|125.96|0|0|1.97|1.07|3.3|1.52|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-10-30 06:22:43|usa_0121|ADBE|115|202506|202506|111|199709|202506|45.21|22.84|0|0|9.11|6.95|9.29|13.24|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|152391208000|0|0|0||0|
2025-10-30 06:22:48|usa_0122|LYB|60|202506|202506|60|201009|202509|12.71|67.38|0|0|0.87|0.45|3.37|1.32|1|1.11|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2536786885|1704000000|0|27427637500|15772617504|0|236316862|49.04|0|
2025-10-30 06:22:51|usa_0123|WMB|110|202506|202506|107|199812|202509|58.27|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107432588300|77350755440|0|408949951|63.35|0|
2025-10-30 06:22:55|usa_0125|PRU|94|202506|202506|91|200212|202509|18.88|22.76|0|0|0.74|0.62|1.03|1.19|1.06|0.98|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|69031556400|36197327265|0|164288185|102.85|0|
2025-10-30 06:22:59|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-10-30 06:23:03|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-10-30 06:23:07|usa_0129|CI|110|202506|202506|107|199812|202509|14.87|15.76|0|0|0.67|0.3|2.24|1.91|0.5|0.77|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|107926024800|76934213250|0|416095428|288.25|0|
2025-10-30 06:23:13|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:23:14|usa_0131|YUM|110|202500|202500|108|199809|202509|17.61|27.49|0|0|2.56|4.98|16.39|25.89|-0.1|-1.57|0|0|1.73|2.01|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|50144194100|38630194083|0|236383162|139.19|0|
2025-10-30 06:23:18|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-10-30 06:23:23|usa_0133|GIS|113|202506|202506|109|199803|202506|18.49|12.06|0|0|1.85|1.43|18.32|2.87|1.94|1.52|0|0|3.03|4.89|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|41630973300|0|0|0||0|
2025-10-30 06:23:27|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-10-30 06:23:32|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:23:33|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.38|0|0|5.14|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26484511536|78400000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-10-30 06:23:38|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-10-30 06:23:43|usa_0138|JCI|106|202506|202506|105|199906|202509|29.12|32.65|0|0|1|3.11|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|84072674700|71949674730|0|465607691|109.95|0|
2025-10-30 06:23:48|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-10-30 06:23:53|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.54|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-10-30 06:23:58|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-10-30 06:24:03|usa_0142|ETN|110|202506|202506|107|199812|202509|19.23|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-10-30 06:24:08|usa_0143|APD|111|202506|202506|108|199809|202509|24.93|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-10-30 06:24:14|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.12|98.61|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.61|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8421004734|385.98|0|
2025-10-30 06:24:16|usa_0145|PPG|110|202506|202506|107|199812|202509|20.78|18.64|0|0|1.43|1.5|4.06|3.13|0.87|1.05|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1023081818|1625000000|0|30213327000|23723327000|0|178205961|105.11|0|
2025-10-30 06:24:21|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-10-30 06:24:25|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-10-30 06:24:30|usa_0148|ADM|110|202506|202506|109|199806|202509|17.05|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-10-30 06:24:35|usa_0149|SYK|109|202506|202506|107|199812|202509|44.48|48.92|0|0|4.39|5.99|6.07|6.67|0.56|0.81|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2236844972|2464000000|0|158728859900|141327539591|0|447707645|369.67|0|
2025-10-30 06:24:39|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-10-30 06:24:45|usa_0151|ALL|110|202506|202506|107|199812|202509|16.14|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-10-30 06:24:49|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.06|8.33|0.79|0.89|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77673515114|0|377315462|273.86|0|
2025-10-30 06:24:53|usa_0154|CAH|112|202506|202506|109|199806|202509|32.21|24.37|0|0|0.24|0.17|3.84|16|0.55|-3.36|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2025428393|3874000000|0|40654320800|37290980592|0|371237695|156.96|0|
2025-10-30 06:24:58|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:24:59|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.75|0|0|1.28|2.9|3.98|5.08|3.41|2.66|0|0|2.16|1.37|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|185031267600|127998267606|0|628274244|473.49|0|
2025-10-30 06:25:05|usa_0157|BDX|111|202506|202506|108|199809|202509|37.4|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-10-30 06:25:10|usa_0158|MU|112|202506|202506|103|199909|202506|30.62|21.03|0|0|2.51|4.11|1.93|2.72|0.32|0.28|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|143669906100|0|0|0||0|
2025-10-30 06:25:16|usa_0159|VRTX|110|202506|202506|55|201112|202509|126.94|27.99|0|0|20.54|8.94|11.66|5.85|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|95547653700|100374629684|0|650714429|391.64|0|
2025-10-30 06:25:21|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-10-30 06:25:26|usa_0161|AFL|126|202506|202506|123|199412|202509|14.43|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-10-30 06:25:32|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|51.87|0|0|3.85|4.76|3.26|5.75|0.44|0.71|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|73320240000|66280240000|0|713590167|82.03|0|
2025-10-30 06:25:38|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-10-30 06:25:42|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:25:43|usa_0165|EXC|110|202506|202506|107|199812|202509|14.89|17.09|0|0|1.22|1.84|1.71|1.65|1.45|1.78|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|1344260727|1202000000|0|93428528400|45459528373|0|249877813|45.01|0|
2025-10-30 06:25:47|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46205937|99.02|0|
2025-10-30 06:25:50|usa_0168|CCI|111|202509|202509|53|201109|202412|90.58|31.85|0|0|7.54|8.69|4.49|7.37|-0.62|-19.81|0|0|3.87|5.57|0|0|0|0|0|0|0|0|0|0|500692862|233000000|0|71360509900|42018509949|0|356329513|96.49|0|
2025-10-30 06:25:53|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:25:54|usa_0170|BBT|101|202506|202506|100|200009|202509|97.07|9.78|0|0|2.25|1.52|1.03|0.9|1.03|0.52|0|0|2.95|3.8|0|0|0|0|0|0|0|0|0|0|0|0|0|1800274300|1097832275|0|21628000|23.71|0|
2025-10-30 06:25:58|usa_0171|PRGO|106|202506|202506|98|199906|202312|306.52|9751.52|0|0|1.89|0.71|2.47|0.64|0.63|0.86|0|0|1.27|5.52|0|0|0|0|0|0|0|0|0|0|457590726|454200000|0|6442869000|3064352000|0|39436439|22.27|0|
2025-10-30 06:26:03|usa_0172|PSA|110|202506|202506|107|199812|202509|51.08|31.52|0|0|10.88|10.36|5.13|9.77|0.2|1.11|0|0|3.29|4.15|0|0|0|0|0|0|0|0|0|0|370556755|1104603000|0|62858450600|50679512395|0|230369448|288.85|0|
2025-10-30 06:26:08|usa_0173|INTU|121|202506|202506|112|199709|202509|54.48|47.85|0|0|6.6|9.84|9.5|9.28|0.28|0.34|0|0|0.79|0.66|0|0|0|0|0|0|0|0|0|0|1682732479|4552000000|0|184994232200|183119789160|0|1208322682|656.04|0|
2025-10-30 06:26:13|usa_0174|AON|122|202506|202506|119|199512|202509|25.27|29.86|0|0|2.46|4.62|23.9|9.72|-0.48|2.32|0|0|2.02|0.8|0|0|0|0|0|0|0|0|0|0|2238650820|1387000000|0|93925133000|76914306000|0|426034248|356.58|0|
2025-10-30 06:26:19|usa_0175|HUM|110|202506|202506|107|199812|202509|18.46|19.97|0|0|0.43|0.26|2.36|1.72|0.47|0.69|0|0|1.49|1.36|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|43661489100|31291114206|0|469686618|260.17|0|
2025-10-30 06:26:23|usa_0176|EQR|110|202506|202506|107|199812|202509|217.82|24.77|0|0|7.42|8.36|2.24|2.24|1.15|0.79|0|0|4.55|4.25|0|0|0|0|0|0|0|0|0|0|158590227|31276000|0|33811492400|24632781418|0|132945411|64.73|0|
2025-10-30 06:26:28|usa_0177|AMAT|111|202506|202506|108|199809|202509|54.51|28.11|0|0|4.09|6.72|4.95|9.63|0.26|0.35|0|0|1.45|0.73|0|0|0|0|0|0|0|0|0|0|4126258495|7014000000|0|187556445800|187808445800|0|2131052994|235.75|0|
2025-10-30 06:26:33|usa_0178|AEP|110|202506|202506|107|199812|202509|21.98|16.48|0|0|1.57|2.87|1.67|2.01|1.49|1.56|0|0|4.94|3.31|0|0|0|0|0|0|0|0|0|0|665406218|490600000|0|107395715000|60138990000|0|351119479|112.5|0|
2025-10-30 06:26:38|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:26:39|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:26:40|usa_0183|ICE|86|202506|202506|80|200509|202509|87.21|32.34|0|0|9.34|8.32|5.71|3.39|0.42|0.69|0|0|1.17|1.12|0|0|0|0|0|0|0|0|0|0|1605788723|2379000000|0|113811843900|96370560000|0|484955213|168.48|0|
2025-10-30 06:26:44|usa_0184|DVN|110|202506|202506|104|199909|202509|22.11|7.85|0|0|2.26|1.37|1.98|1.48|0.78|0.6|0|0|1.18|2.68|0|0|0|0|0|0|0|0|0|0|2047155995|1759000000|0|29792088000|22298160000|0|258167455|35.06|0|
2025-10-30 06:26:49|usa_0185|SRE|110|202506|202506|107|199812|202509|19.43|21.79|0|0|1.98|4.41|1.86|1.74|1.17|1.22|0|0|3.3|2.81|0|0|0|0|0|0|0|0|0|0|1443836364|180000000|0|104607466600|58689347024|0|385562024|89.98|0|
2025-10-30 06:26:55|usa_0186|NFLX|96|202509|202509|87|200312|202509|163.24|50.09|0|0|5.28|12.06|15.53|19.57|0.85|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2620558186|9327829000|0|530082215800|520076313051|0|3474951382|1227.37|0|
2025-10-30 06:26:59|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:27:00|usa_0188|ILMN|102|202506|202506|77|200606|202509|83.46|12.03|0|0|18.73|3.69|8.55|6.46|0.53|1.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1153234129|1155000000|0|16039889000|14625380000|0|142820435|94.97|0|
2025-10-30 06:27:04|usa_0189|VFC|109|202506|202506|107|199812|202509|21.91|65.98|0|0|1.47|0.61|3.82|4.36|0.96|4.39|0|0|2.76|2.49|0|0|0|0|0|0|0|0|0|0|559854556|642386000|0|10670600800|5637982818|0|111563974|14.43|0|
2025-10-30 06:27:09|usa_0190|APA|110|202506|202506|103|199912|202509|28.47|8.15|0|0|2.61|0.88|3.27|1.47|-2.38|0.79|0|0|1.52|4.12|0|0|0|0|0|0|0|0|0|0|566671291|107000000|0|14242056200|8711015724|0|170962513|24.28|0|
2025-10-30 06:27:14|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:27:15|usa_0192|WM|113|202509|202509|109|199806|202509|31.84|34.81|0|0|2.08|3.6|4.83|9.67|1.73|2.45|0|0|2.04|1.46|0|0|0|0|0|0|0|0|0|0|507285709|175000000|0|110946146800|88963905045|0|340226274|220.83|0|
2025-10-30 06:27:21|usa_0193|HCA|127|202509|202509|58|201103|202509|13.63|16.47|0|0|0.92|1.41|209.22|275.61|-3.41|-8.69|0|0|0.91|0.66|0|0|0|0|0|0|0|0|0|0|680771654|997000000|0|148256029700|100644530180|0|530255437|426.2|0|
2025-10-30 06:27:25|usa_0195|SHW|111|202509|202509|107|199812|202509|30.11|33.81|0|0|1.86|3.79|10.69|19.5|1.62|3.07|0|0|1.5|0.89|0|0|0|0|0|0|0|0|0|0|187493414|241500000|0|99171703300|85835603310|0|606196170|346.26|0|
2025-10-30 06:27:31|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:27:32|usa_0197|SE|38|202506|202506|9|202306|202509|499.82|90.57|0|0|9.39|5.55|37.16|11.85|2.56|0.43|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5720977860|11486060300|0|98624893500|105811716727|0|638081804|178.73|0|
2025-10-30 06:27:35|usa_0198|CMI|110|202506|202506|105|199906|202509|71.04|19.86|0|0|0.94|1.73|2.92|4.94|0.56|0.74|0|0|2.18|1.77|0|0|0|0|0|0|0|0|0|0|1317545455|3074000000|0|64890672800|58196672820|0|344626790|422.37|0|
2025-10-30 06:27:41|usa_0199|PCG|111|202509|202509|107|199812|202509|26.1|12.85|0|0|1.07|1.31|1.55|1.09|1.65|1.87|0|0|3.63|0.66|0|0|0|0|0|0|0|0|0|0|1686144144|772000000|0|93033274700|33143387992|0|374258509|15.08|0|
2025-10-30 06:27:46|usa_0200|BSX|111|202509|202509|104|199909|202509|83.29|52.22|0|0|4.08|7.53|4.65|6.45|0.68|0.54|0|0|0|0|0|0|0|0|0|0|0|0|0|0|827165473|643000000|0|155393357700|144525887090|0|902729430|97.63|0|
2025-10-30 06:27:52|usa_0201|AMP|90|202506|202506|80|200509|202509|18.1|15.38|0|0|1.79|2.71|3.42|7.61|0.82|0.99|0|0|1.9|1.25|0|0|0|0|0|0|0|0|0|0|4998927711|8381000000|0|43996257300|46438793821|0|242299603|491.89|0|
2025-10-30 06:27:55|usa_0202|MPC|61|202506|202506|57|201106|202509|12.65|28.55|0|0|0.36|0.46|1.94|3.52|0.91|1.81|0|0|2.85|1.89|0|0|0|0|0|0|0|0|0|0|4287305085|1673000000|0|93598872600|56924000000|0|366290704|187.25|0|
2025-10-30 06:27:59|usa_0203|IP|142|202506|202506|138|199012|202506|27.08|40.39|0|0|0.65|0.88|1.93|1.32|1.26|0.69|0|0|3.25|3.99|0|0|0|0|0|0|0|0|0|0|1225659574|1135000000|0|36128369400|24494560000|0|174293935|46.4|0|
2025-10-30 06:28:04|usa_0205|DG|111|202506|202506|64|200909|202509|19.77|18.48|0|0|1.1|0.53|4.62|2.74|0.97|2.13|0|0|1.23|2.36|0|0|0|0|0|0|0|0|0|0|331063509|1284567000|0|37774157500|21990790460|0|308438755|99.91|0|
2025-10-30 06:28:08|usa_0206|NOV|111|202509|202509|107|199812|202509|56.52|13.28|0|0|1.32|0.57|1.64|0.75|0.29|0.36|0|0|1.51|4.05|0|0|0|0|0|0|0|0|0|0|1336526090|1207000000|0|6004201900|4856201850|0|46912802|13.25|0|
2025-10-30 06:28:13|usa_0207|VTR|118|202506|202506|114|199703|202509|104.49|158.47|0|0|5.77|5.78|4.27|2.76|1.39|1.16|0|0|5.02|2.7|0|0|0|0|0|0|0|0|0|0|197891267|676757000|0|44867284300|31773290310|0|197248926|69.99|0|
2025-10-30 06:28:17|usa_0208|ZTS|58|202506|202506|51|201212|202509|39.95|25.18|0|0|7.71|7.01|18.13|13.03|2.28|1.36|0|0|0.73|1.32|0|0|0|0|0|0|0|0|0|0|1565814815|1435000000|0|70202609700|64216731040|0|386579922|144.65|0|
2025-10-30 06:28:20|usa_0209|ORLY|111|202509|202509|109|199806|202509|24.11|37.37|0|0|2.34|5.3|24.11|198.28|-7.14|-9.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164670252|204513000|0|96850119900|91296990263|0|503188624|107.81|0|
2025-10-30 06:28:26|usa_0210|CB|108|202509|202509|108|199809|202509|15.28|11.78|0|0|1.77|1.95|1.32|1.55|0.27|0.31|0|0|1.79|1.33|0|0|0|0|0|0|0|0|0|0|0|0|0|133526451900|111298061900|0|530439669|282.25|0|
2025-10-30 06:28:30|usa_0211|M|110|202506|202506|107|199812|202509|15|11.1|0|0|0.45|0.24|1.75|1.18|1.32|1.23|0|0|3.62|3.69|0|0|0|0|0|0|0|0|0|0|899718182|829000000|0|9898603300|5246603332|0|157107962|19.54|0|
2025-10-30 06:28:35|usa_0212|LB|8|202506|202506|1|202506|202509|156.81|138.36|0|0|12.98|16.5|4.7|5.07|1.36|1.39|0|0|0.6|0.75|0|0|0|0|0|0|0|0|0|0|20044500|20345000|0|2120944000|1342040590|0|20770336|53.35|0|
2025-10-30 06:28:36|usa_0213|UAL|102|202509|202509|75|200612|202509|14.66|9.67|0|0|0.39|0.6|4.79|2.18|4.09|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6676156863|13329000000|0|49234247800|31241247750|0|496862706|96.5|0|
2025-10-30 06:28:40|usa_0214|AZO|108|202506|202506|108|199806|202506|17.42|27.34|0|0|1.85|3.7|14.68|136.23|-1.02|-3.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211496065|290464000|0|79484186600|0|0|0||0|
2025-10-30 06:28:46|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:28:47|usa_0216|PCAR|111|202509|202509|107|199812|202509|19.77|19.25|0|0|1.13|1.75|2.82|2.67|1.24|0.84|0|0|1.58|1.31|0|0|0|0|0|0|0|0|0|0|3165468468|9068600000|0|42569064000|51637664000|0|272197566|98.32|0|
2025-10-30 06:28:52|usa_0217|PPL|110|202506|202506|107|199812|202509|18.58|27.94|0|0|2.19|3|2.01|1.92|1.69|1.25|0|0|4.1|2.89|0|0|0|0|0|0|0|0|0|0|1443309091|318000000|0|43872297500|27472610960|0|173820150|37.16|0|
2025-10-30 06:28:58|usa_0218|LVS|85|202509|202509|80|200509|202509|111.2|24.27|0|0|5.56|3.09|8.48|23.21|2.6|10.04|0|0|3.57|1.77|0|0|0|0|0|0|0|0|0|0|2984565459|3353000000|0|49184620000|36469620000|0|267130690|53.79|0|
2025-10-30 06:29:02|usa_0219|SYY|113|202509|202509|109|199806|202509|27.03|21.79|0|0|0.59|0.49|10.56|19.06|2.51|7.05|0|0|2.11|2.51|0|0|0|0|0|0|0|0|0|0|797836625|844000000|0|53184839900|39403839936|0|236922404|82.34|0|
2025-10-30 06:29:07|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:29:08|usa_0221|STI|17|202500|202500|1|202209|202212|13543.85|13808.9|0|0|4570911.39|76316.25|29.26|70.1|0.48|-0.15|0|0|0|0|0|0|0|0|0|0|0|0|0|0|790371|1170200|0|83716100|81955510|0|46430849|11.3|0|
2025-10-30 06:29:10|usa_0222|ROST|110|202506|202506|108|199809|202509|25.88|25.14|0|0|1.47|2.41|7.17|8.98|0.43|0.88|0|0|0.86|1|0|0|0|0|0|0|0|0|0|0|1285783127|3864248000|0|52700067300|51496332342|0|365528212|158.34|0|
2025-10-30 06:29:15|usa_0223|AVB|110|202506|202506|107|199812|202509|46.93|23.76|0|0|10.75|9.11|2.24|2.3|0.85|0.74|0|0|4.04|3.6|0|0|0|0|0|0|0|0|0|0|311763818|295372000|0|36260745100|27503872989|0|170556593|193.17|0|
2025-10-30 06:29:19|usa_0224|TROW|110|202506|202506|107|199812|202509|19.87|11.77|0|0|5.32|3.28|4.45|2.18|0.06|0.05|0|0|2.4|4.92|0|0|0|0|0|0|0|0|0|0|1190516752|3058900000|0|21266668100|22570741280|0|152203713|102.64|0|
2025-10-30 06:29:24|usa_0225|PLD|111|202509|202509|107|199812|202509|56.63|33.34|0|0|11.44|12.71|1.86|2.01|0.93|0.67|0|0|4.09|3.48|0|0|0|0|0|0|0|0|0|0|362025108|1186022000|0|144629513500|106350601280|0|390926235|114.52|0|
2025-10-30 06:29:28|usa_0226|BXP|110|202506|202506|107|199812|202509|107.4|3754.55|0|0|5.66|3.41|2.8|2.24|2|3.15|0|0|3.83|4.9|0|0|0|0|0|0|0|0|0|0|794076218|527841000|0|30410513700|11772950742|0|158485813|74.34|0|
2025-10-30 06:29:32|usa_0227|WDC|109|202506|202506|93|200206|202509|16.93|23.37|0|0|0.72|3.24|4.12|7.75|0.67|0.96|0|0|2.63|0.17|0|0|0|0|0|0|0|0|0|0|2415323861|2468000000|0|43769027700|41156027730|0|1036468215|120.06|0|
2025-10-30 06:29:37|usa_0228|PEG|110|202506|202506|107|199812|202509|17.21|21.08|0|0|2|3.73|2.02|2.5|1.4|1.41|0|0|5.33|2.98|0|0|0|0|0|0|0|0|0|0|514163636|194000000|0|64892200100|41646364734|0|222599479|83.46|0|
2025-10-30 06:29:43|usa_0229|BEN|111|202506|202506|108|199809|202509|17.37|45.21|0|0|3.55|1.44|2.58|1.02|0.29|1.09|0|0|1.64|5.53|0|0|0|0|0|0|0|0|0|0|4561113604|3957000000|0|23529091900|11989988307|0|86053991|23.13|0|
2025-10-30 06:29:48|usa_0230|EIX|110|202506|202506|107|199812|202509|23.41|8.12|0|0|1.23|1.22|1.73|1.41|1.91|2.37|0|0|3.63|5.9|0|0|0|0|0|0|0|0|0|0|1344030173|170000000|0|64057092800|21271030888|0|174984161|55.28|0|
2025-10-30 06:29:55|usa_0231|CCL|111|202506|202506|107|199809|202506|19.33|16.24|0|0|6.62|1.66|2.16|4.01|1.01|2.34|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1621768297|1763000000|0|70554612700|0|0|0||0|
2025-10-30 06:30:00|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:30:01|usa_0234|CMG|84|202506|202506|79|200512|202509|65.91|34.64|0|0|4.32|4.67|11.59|15.08|0.69|1.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|623979914|1546492000|0|56440410800|53227744000|0|784083540|39.68|0|
2025-10-30 06:30:04|usa_0235|OMC|111|202509|202509|107|199812|202509|18.61|12.04|0|0|1.42|1|5.75|3.4|1.42|1.53|0|0|2.12|4.29|0|0|0|0|0|0|0|0|0|0|1828338432|3406500000|0|19256867700|15673816380|0|282337629|81.53|0|
2025-10-30 06:30:09|usa_0236|ADI|111|202506|202506|108|199809|202509|36.63|59.79|0|0|6.49|11.27|4|3.39|0.32|0.25|0|0|2.06|1.66|0|0|0|0|0|0|0|0|0|0|2244360261|3469287000|0|120848513200|115629197216|0|758286220|235.04|0|
2025-10-30 06:30:15|usa_0237|VNO|110|202506|202506|107|199812|202509|139.67|10.32|0|0|4.49|4.45|1.98|1.59|1.53|1.29|0|0|4.42|1.83|0|0|0|0|0|0|0|0|0|0|1084294826|1363298000|0|16352817500|7783401465|0|79749252|40.53|0|
2025-10-30 06:30:20|usa_0238|FISV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:30:21|usa_0239|TSLA|67|202509|202509|21|202006|202509|320.86|297.15|0|0|11.43|16.37|21.7|18.49|1.27|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9947560048|42235000000|0|1450548280000|1415525400000|0|37683324848|425.85|0|
2025-10-30 06:30:24|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:30:25|usa_0241|MNST|118|202506|202506|115|199612|202509|31.15|42.03|0|0|5.49|8.63|7.43|9.14|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|821789018|2072180000|0|63651202100|65721349380|0|343177592|67.31|0|
2025-10-30 06:30:30|usa_0243|FIS|105|202506|202506|97|200106|202509|116.02|241.95|0|0|2.97|3.43|3.55|2.43|0.78|0.92|0|0|1.74|2.37|0|0|0|0|0|0|0|0|0|0|705526090|581000000|0|46840644900|34446732894|0|276314481|65.94|0|
2025-10-30 06:30:33|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:30:34|usa_0245|FCX|111|202509|202509|107|199812|202509|69.41|34.21|0|0|1.89|2.18|11.44|3.09|1.7|0.5|0|0|2.24|0.76|0|0|0|0|0|0|0|0|0|0|2624561414|4548000000|0|81158558400|56268945766|0|781107217|39.22|0|
2025-10-30 06:30:39|usa_0246|EL|108|202506|202506|103|199903|202412|44.08|132.48|0|0|2.77|2.2|8.95|8.13|0.78|2.45|0|0|1.05|1.59|0|0|0|0|0|0|0|0|0|0|1599780734|2921000000|0|37953547900|31702659228|0|325318514|88.12|0|
2025-10-30 06:30:43|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:30:44|usa_0249|STZ|114|202506|202506|110|199712|202506|71.84|23.64|0|0|2.77|2.97|2.86|4.03|1.37|1.41|0|0|1.32|2.45|0|0|0|0|0|0|0|0|0|0|96192469|72000000|0|39679285800|0|0|0||0|
2025-10-30 06:30:49|usa_0250|BMRN|107|202509|202509|69|200806|202509|248.11|20.29|0|0|18.83|3.44|7.25|1.72|0.68|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|590393669|1477839000|0|9522895000|10404071008|0|104152049|54.16|0|
2025-10-30 06:30:53|usa_0251|SWKS|106|202500|202500|107|199812|202509|27.81|31.37|0|0|3.84|3.1|3.27|2.07|0.2|0.2|0|0|1.7|3.57|0|0|0|0|0|0|0|0|0|0|648460962|1506600000|0|11577089200|11687189224|0|226509400|78.74|0|
2025-10-30 06:30:59|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:31:00|usa_0253|MCO|111|202509|202509|107|199812|202509|26.54|38.31|0|0|7.02|12.11|85.21|21.48|1.05|1.86|0|0|0.92|0.77|0|0|0|0|0|0|0|0|0|0|1170601802|2259000000|0|90263032000|85004032000|0|343228556|476.48|0|
2025-10-30 06:31:04|usa_0254|LNG|108|202506|202506|89|200306|202509|61.91|13.7|0|0|190.88|2.91|15.61|7.7|-46.59|3.97|0|0|0.81|0.87|0|0|0|0|0|0|0|0|0|0|1319248356|2017000000|0|80847108100|52048070000|0|378801655|234.98|0|
2025-10-30 06:31:08|usa_0255|APH|117|202509|202509|113|199706|202509|26.35|41.25|0|0|2.93|7.51|8.02|12.1|-0.38|0.64|0|0|0.61|0.53|0|0|0|0|0|0|0|0|0|0|745012812|3888100000|0|155698475000|151432875000|0|1117298783|123.75|0|
2025-10-30 06:31:13|usa_0256|ISRG|103|202509|202509|84|200409|202509|57.56|59.2|0|0|12.62|17.25|7|9.38|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1769108184|4908800000|0|150237819000|158721927000|0|1085411184|447.23|0|
2025-10-30 06:31:17|usa_0257|IR|38|202506|202506|30|201803|202509|44.92|64.51|0|0|3.62|4.54|3.77|3.26|1.19|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1090357143|1310600000|0|36443825600|32835468312|0|283171223|82.62|0|
2025-10-30 06:31:19|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:31:20|usa_0260|EA|109|202506|202506|107|199812|202509|101.03|50.64|0|0|4.47|7.06|4.98|8.27|0.24|0.32|0|0|0.51|0.38|0|0|0|0|0|0|0|0|0|0|2520598945|1630000000|0|50702935000|50292664630|0|774572515|201.7|0|
2025-10-30 06:31:24|usa_0261|HIG|111|202509|202509|108|199809|202509|22.44|10.9|0|0|0.88|1.39|1.33|2.06|0.35|0.24|0|0|2.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|41651773100|37295844000|0|189654311|133.39|0|
2025-10-30 06:31:28|usa_0262|PH|116|202506|202506|113|199706|202509|19.69|27.95|0|0|1.5|4.97|3.12|7.01|0.63|0.69|0|0|1.86|0.9|0|0|0|0|0|0|0|0|0|0|739609241|467000000|0|104967409400|95939409415|0|446984315|758.15|0|
2025-10-30 06:31:33|usa_0263|ED|110|202506|202506|107|199812|202509|16.28|17.52|0|0|1.45|2.19|1.49|1.53|1.06|1.14|0|0|4.42|3.36|0|0|0|0|0|0|0|0|0|0|519841064|1507000000|0|61126225000|36287720000|0|244342656|100.52|0|
2025-10-30 06:31:39|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:31:40|usa_0265|IVZ|101|202509|202509|97|200106|202509|38.68|24.1|0|0|2.56|1.66|3.69|0.73|0.58|0.71|0|0|2.93|3.68|0|0|0|0|0|0|0|0|0|0|1335082210|973100000|0|19962794000|10210594000|0|91130474|22.94|0|
2025-10-30 06:31:44|usa_0266|XEL|110|202506|202506|107|199812|202509|17.54|22.37|0|0|1.55|3.33|1.73|2.28|1.45|1.59|0|0|4.03|2.8|0|0|0|0|0|0|0|0|0|0|398980670|1709000000|0|79315523000|47680425170|0|415838099|80.65|0|
2025-10-30 06:31:49|usa_0267|DLTR|110|202506|202506|101|199809|202312|23.68|24.95|0|0|1.29|0.99|4.88|5.73|0.71|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|541540112|666300000|0|27344457200|20668057174|0|492604058|101.33|0|
2025-10-30 06:31:56|usa_0268|ROP|110|202506|202506|108|199809|202509|27.72|30.76|0|0|4.59|6.26|3.35|2.45|0.63|0.47|0|0|0.61|0.74|0|0|0|0|0|0|0|0|0|0|384697972|320000000|0|57159986700|48025886664|0|465271252|446.28|0|
2025-10-30 06:32:02|usa_0269|WY|110|202506|202506|107|199812|202509|49.04|64.54|0|0|2.43|2.56|3.5|1.88|0.96|0.55|0|0|3.93|3.35|0|0|0|0|0|0|0|0|0|0|837490909|595000000|0|22482257700|17894289650|0|110730911|24.79|0|
2025-10-30 06:32:07|usa_0270|NTRS|111|202509|202509|107|199812|202509|19.97|15.34|0|0|3.21|1.74|2.81|2.11|1.93|1.21|0|0|2.02|2.27|0|0|0|0|0|0|0|0|0|0|0|0|0|41984948200|25455148200|0|147761865|134.6|0|
2025-10-30 06:32:13|usa_0271|K|110|202506|202506|107|199812|202509|21.62|21.44|0|0|1.6|2.26|9.11|6.94|3.04|1.58|0|0|2.84|2.79|0|0|0|0|0|0|0|0|0|0|364542727|354000000|0|34746827800|28515827784|0|260811819|82.02|0|
2025-10-30 06:32:18|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:32:19|usa_0274|MAR|110|202500|202500|108|199809|202509|31.96|29.68|0|0|1.7|2.85|26.68|88.17|-4.39|-5|0|0|0.97|0.99|0|0|0|0|0|0|0|0|0|0|401500000|523000000|0|87290976300|71425976336|0|387952241|263.12|0|
2025-10-30 06:32:24|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:32:25|usa_0278|MTB|111|202509|202509|107|199812|202509|15.72|12.18|0|0|3.13|2.42|1.63|1.16|1.26|0.52|0|0|3.12|2.79|0|0|0|0|0|0|0|0|0|0|0|0|0|47915345200|30534345248|0|194955252|197.62|0|
2025-10-30 06:32:34|usa_0279|FITB|111|202509|202509|107|199812|202509|19.7|13.32|0|0|3.08|2.26|2.17|1.52|1.5|0.9|0|0|3|3.39|0|0|0|0|0|0|0|0|0|0|0|0|0|50153347200|29446347150|0|187327956|44.55|0|
2025-10-30 06:32:40|usa_0280|KMX|110|202506|202506|102|199912|202506|26.55|16.42|0|0|0.59|0.33|2.85|1.4|1.88|3.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|378903600|1159166000|0|27411602100|0|0|0||0|
2025-10-30 06:32:44|usa_0281|KSS|110|202506|202506|107|199812|202509|21.68|8.7|0|0|1.11|0.11|3.17|0.45|0.77|1.75|0|0|5.1|5.49|0|0|0|0|0|0|0|0|0|0|684910400|174000000|0|8467350000|1785349971|0|74795645|15.93|0|
2025-10-30 06:32:49|usa_0282|PAYX|113|202506|202506|109|199803|202506|34.78|30.36|0|0|8.48|9.03|12|12.11|0.28|1.26|0|0|2.2|3.66|0|0|0|0|0|0|0|0|0|0|667534195|1721300000|0|52805196400|0|0|0||0|
2025-10-30 06:32:54|usa_0283|CAG|113|202506|202506|109|199803|202506|17.01|7.9|0|0|0.9|0.8|2.37|1.02|1.18|0.93|0|0|3.17|7.32|0|0|0|0|0|0|0|0|0|0|285167257|698100000|0|17467027600|0|0|0||0|
2025-10-30 06:32:59|usa_0284|PGR|111|202509|202509|107|199812|202509|115.26|13.58|0|0|1.23|1.7|3.22|4.44|0.34|0.21|0|0|1.1|1.98|0|0|0|0|0|0|0|0|0|0|0|0|0|151707480000|144811480000|0|680157337|246.95|0|
2025-10-30 06:33:05|usa_0285|ES|110|202506|202506|103|199912|202509|28.35|29.88|0|0|1.47|2|12.79|1.69|1.48|1.9|0|0|4.67|4.18|0|0|0|0|0|0|0|0|0|0|271420955|343693000|0|55992527300|26395686004|0|228516923|71.14|0|
2025-10-30 06:33:10|usa_0288|AA|111|202509|202509|33|201706|202509|27.97|7.49|0|0|0.55|0.65|1.42|1.39|0.58|0.41|0|0|0.96|1.22|0|0|0|0|0|0|0|0|0|0|1077730631|1485000000|0|9694704500|8517325960|0|191946284|32.89|0|
2025-10-30 06:33:14|usa_0289|ROK|111|202506|202506|105|199906|202509|21.93|41.01|0|0|2.36|4.86|7.77|11.35|0.87|1.12|0|0|2.09|1.5|0|0|0|0|0|0|0|0|0|0|849504505|495000000|0|42844195800|39299195832|0|273346581|349.53|0|
2025-10-30 06:33:19|usa_0290|MOS|106|202500|202500|108|199809|202509|60.76|9.72|0|0|1.61|0.81|1.94|0.73|0.89|0.41|0|0|1.83|3.04|0|0|0|0|0|0|0|0|0|0|1082756000|267800000|0|13574488300|9092888295|0|139096461|28.65|0|
2025-10-30 06:33:25|usa_0291|XRX|110|202506|202506|100|199812|202312|24.38|17.26|0|0|0.49|0.08|1.35|0.42|1.81|3.1|0|0|3.82|11.3|0|0|0|0|0|0|0|0|0|0|1438577982|960000000|0|3888118500|473030560|0|19628716|3.76|0|
2025-10-30 06:33:30|usa_0292|PFG|98|202506|202506|95|200112|202509|13.92|16.59|0|0|1.2|1.26|1.41|1.6|0.29|0.35|0|0|2.72|3.64|0|0|0|0|0|0|0|0|0|0|0|0|0|22671955000|18281655000|0|97705682|82.91|0|
2025-10-30 06:33:33|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:33:34|usa_0294|SBAC|110|202506|202506|36|201609|202509|250.94|23.76|0|0|8.29|7.85|27.81|89.69|4.52|-2.53|0|0|1.09|2.23|0|0|0|0|0|0|0|0|0|0|202628432|297583000|0|33040848700|20782611450|0|264410224|193.35|0|
2025-10-30 06:33:39|usa_0295|WHR|111|202509|202509|106|199812|202506|30.32|712.9|0|0|0.43|0.28|2.5|1.85|1.39|3.48|0|0|2.83|7.82|0|0|0|0|0|0|0|0|0|0|886290909|934000000|0|11998299800|4393299840|0|93930296|78.6|0|
2025-10-30 06:33:45|usa_0296|NUE|111|202509|202509|107|199812|202509|21.19|19.03|0|0|0.9|0.99|2.07|1.52|0.39|0.33|0|0|1.8|1.62|0|0|0|0|0|0|0|0|0|0|1843965525|2745000000|0|36414827700|31085979222|0|222828419|135.43|0|
2025-10-30 06:33:50|usa_0297|LNC|110|202506|202506|107|199812|202509|14.18|7.04|0|0|1.01|0.38|1.06|0.89|0.44|0.6|0|0|3.31|4.46|0|0|0|0|0|0|0|0|0|0|0|0|0|14398777500|7645394397|0|75335654|40.33|0|
2025-10-30 06:33:55|usa_0298|HST|110|202500|202500|108|199809|202509|81.19|17.27|0|0|2.27|1.92|1.95|1.69|1.33|0.85|0|0|4.33|5.52|0|0|0|0|0|0|0|0|0|0|731718182|428000000|0|16505824700|11213824699|0|118821307|16.31|0|
2025-10-30 06:34:01|usa_0299|CHTR|104|202506|202506|63|200912|202509|27.09|7.49|0|0|1.63|0.71|36.15|2.32|80.53|5.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|593355538|649000000|0|136063867100|37576867055|0|551375005|275.105|0|
2025-10-30 06:34:05|usa_0301|FE|111|202509|202509|107|199812|202509|22.51|29.77|0|0|1.29|1.83|1.82|1.95|1.93|2.01|0|0|4.48|3.8|0|0|0|0|0|0|0|0|0|0|381539400|614000000|0|52992637800|26468637792|0|172535607|45.82|0|
2025-10-30 06:34:09|usa_0302|HSY|110|202506|202506|107|199812|202509|26.56|24.86|0|0|2.82|3.37|14.31|8.4|2.1|1.33|0|0|2.16|2.93|0|0|0|0|0|0|0|0|0|0|355808455|912345000|0|43008069600|37906542930|0|247054381|187.05|0|
2025-10-30 06:34:15|usa_0303|SWK|110|202506|202506|107|199812|202509|22.7|23.87|0|0|1.21|0.74|2.65|1.27|0.7|0.74|0|0|2.72|4.43|0|0|0|0|0|0|0|0|0|0|434039450|315300000|0|17867604200|11502835088|0|158994375|74.33|0|
2025-10-30 06:34:20|usa_0305|TRI|110|202506|202506|93|200206|202509|67.64|45.04|0|0|4.25|10.05|2.58|5.83|0.44|0.17|0|0|2.67|1.15|0|0|0|0|0|0|0|0|0|0|1199080000|664000000|0|74930515400|73501515363|0|210848754|163.09|0|
2025-10-30 06:34:23|usa_0307|EW|102|202506|202506|93|200206|202509|44.07|10.56|0|0|6.19|7.67|6.37|4.11|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|841336275|4063400000|0|39999025000|45720983000|0|346391855|77.77|0|
2025-10-30 06:34:27|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:34:28|usa_0310|DVA|110|202506|202506|107|199812|202509|23.9|13.06|0|0|1.13|0.83|6.66|99.22|5.07|-34.67|0|0|0|0|0|0|0|0|0|0|0|0|0|0|658164009|827973000|0|23410262000|9861212790|0|103272973|132.87|0|
2025-10-30 06:34:32|usa_0311|UA|83|202506|202506|38|201603|202509|118.27|20.94|0|0|1.25|0.41|3.54|1.11|0.42|0.89|0|0|0|0|0|0|0|0|0|0|0|0|0|0|393195675|925158000|0|2821768000|2070569319|0|29625182|4.83|0|
2025-10-30 06:34:35|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:34:36|usa_0314|DTE|110|202506|202506|107|199812|202509|14.3|20.35|0|0|1.1|2.03|1.45|2.5|1.47|2.05|0|0|4.4|3.08|0|0|0|0|0|0|0|0|0|0|359181818|84000000|0|53272142600|29359142554|0|141339796|141.43|0|
2025-10-30 06:34:42|usa_0315|BF.B|113|202506|202506|110|199803|202509|24.8|15.01|0|0|4.9|3.22|7.71|3.18|0.71|0.68|0|0|4.63|3.38|0|0|0|0|0|0|0|0|0|0|335760177|490000000|0|14876044800|12641156190|0|90506511|26.79|0|
2025-10-30 06:34:48|usa_0316|CLX|112|202506|202506|109|199806|202509|32.9|18.38|0|0|2.5|2.16|143.17|46.77|10.77|9.04|0|0|2.65|3.97|0|0|0|0|0|0|0|0|0|0|280537089|167000000|0|17909684900|15014684880|0|241187381|123.3|0|
2025-10-30 06:34:53|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:34:54|usa_0318|ADSK|111|202506|202506|108|199809|202509|67.97|61.6|0|0|6.58|9.76|40.09|23.31|0.54|1.01|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1159551369|2236000000|0|63776040000|63278040000|0|398848329|297.08|0|
2025-10-30 06:34:59|usa_0319|GPC|111|202509|202509|107|199812|202509|27.64|23.88|0|0|0.79|0.8|3.49|4.03|0.51|1.34|0|0|3.23|2.95|0|0|0|0|0|0|0|0|0|0|324968243|431359000|0|25266294300|19280715300|0|169750572|138.6|0|
2025-10-30 06:35:05|usa_0320|A|105|202506|202506|103|199912|202509|29.12|33.58|0|0|3.11|6.03|3.81|6.37|0.48|0.54|0|0|0.8|0.69|0|0|0|0|0|0|0|0|0|0|2060923077|1535000000|0|42471257300|40610632160|0|241959665|143.2|0|
2025-10-30 06:35:09|usa_0321|BWA|110|202506|202506|107|199812|202509|18.3|46.94|0|0|0.79|0.69|1.8|1.61|0.55|0.69|0|0|1.34|1.14|0|0|0|0|0|0|0|0|0|0|563319091|2041000000|0|11605910800|9512631884|0|97736941|43.96|0|
2025-10-30 06:35:13|usa_0322|ESS|110|202506|202506|107|199812|202509|50.39|21.52|0|0|9.37|9.36|5.7|3.06|2.47|1.21|0|0|4.13|3.8|0|0|0|0|0|0|0|0|0|0|90017100|67884000|0|24186797600|17238347874|0|108009384|267.66|0|
2025-10-30 06:35:18|usa_0323|HBI|74|202506|202506|72|200709|202509|37.92|14.82|0|0|0.94|0.66|8.75|13.38|8.38|15.54|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|267323573|220343000|0|4696876500|2331556498|0|42442029|6.59|0|
2025-10-30 06:35:21|usa_0324|NI|110|202506|202506|107|199812|202509|16.46|23.01|0|0|1.02|3.3|1.1|2.3|1.6|1.77|0|0|4.03|2.55|0|0|0|0|0|0|0|0|0|0|199911636|365600000|0|37892821500|20384964520|0|198530494|43.3|0|
2025-10-30 06:35:26|usa_0325|ETR|110|202506|202506|107|199812|202509|9.09|16.19|0|0|1.46|3.34|0.87|2.57|1.5|1.85|0|0|4.14|2.58|0|0|0|0|0|0|0|0|0|0|1037457927|1175631000|0|71146026000|41600864029|0|240553860|93.19|0|
2025-10-30 06:35:31|usa_0326|GWW|110|202506|202506|107|199812|202509|21.28|24.71|0|0|1.47|2.64|6.01|12.41|0.52|0.74|0|0|1.51|0.9|0|0|0|0|0|0|0|0|0|0|379494536|597000000|0|48123173300|45656027712|0|295875497|952.96|0|
2025-10-30 06:35:37|usa_0327|RCL|103|202509|202509|99|200012|202509|27.12|21.86|0|0|5.47|5.11|2.27|9.61|1.7|2.08|0|0|1.98|0.74|0|0|0|0|0|0|0|0|0|0|706076049|610000000|0|107344337500|88074948978|0|634434116|323.58|0|
2025-10-30 06:35:41|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:35:42|usa_0329|HOG|110|202506|202506|107|199812|202509|20.24|14.45|0|0|2.17|0.79|4.47|1.06|1.91|2.08|0|0|1.61|2.55|0|0|0|0|0|0|0|0|0|0|1215408818|1737446000|0|8555921100|3483633060|0|47895303|27.9|0|
2025-10-30 06:35:48|usa_0330|CF|89|202506|202506|76|200609|202509|19.34|11.19|0|0|2.01|2.38|2.83|2.93|0.75|0.67|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|1333917561|1686000000|0|19026978100|14528395050|0|232486395|89.7|0|
2025-10-30 06:35:51|usa_0331|BBBY|94|202506|202506|52|200912|202212|61.45|97.68|0|0|0.66|0.45|9.53|4.29|-0.28|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157324000|147531000|0|440177700|561994950|0|23409931|9.79|0|
2025-10-30 06:35:55|usa_0332|EQIX|102|202506|202506|88|200309|202509|375.75|76.68|0|0|6.16|8.51|4.24|5.44|1.31|1.55|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1073486145|4537000000|0|93987999400|76651782600|0|359074655|783.24|0|
2025-10-30 06:35:58|usa_0333|L|110|202506|202506|107|199812|202509|32.12|15.46|0|0|1.03|1.19|0.94|1.19|0.59|0.51|0|0|0.79|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|30645536300|20828124119|0|83298398|100.39|0|
2025-10-30 06:36:04|usa_0334|INCY|111|202509|202509|107|199812|202509|535.28|14.22|0|0|21.88|3.51|29.67|3.99|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|931758910|2929820000|0|13739422100|16633870110|0|146729770|84.81|0|
2025-10-30 06:36:09|usa_0335|RF|110|202509|202509|107|199812|202509|15.88|11.62|0|0|2.16|2.48|1.11|1.33|1.05|0.32|0|0|3.65|3.85|0|0|0|0|0|0|0|0|0|0|0|0|0|31030172500|23560682598|0|496816139|26.37|0|
2025-10-30 06:36:14|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:36:15|usa_0339|AME|110|202506|202506|107|199812|202509|22|30.32|0|0|2.99|6.24|3.78|4.18|0.74|0.21|0|0|0.67|0.64|0|0|0|0|0|0|0|0|0|0|277116809|619712000|0|44998339000|43419352000|0|212501388|188|0|
2025-10-30 06:36:20|usa_0340|EQT|111|202509|202509|103|199912|202509|62.9|26.88|0|0|2.36|4.14|1.74|1.46|0.75|0.36|0|0|2.13|1.16|0|0|0|0|0|0|0|0|0|0|419237118|235736000|0|45170986200|33967803520|0|441968712|54.43|0|
2025-10-30 06:36:26|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:36:27|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-10-30 06:36:28|usa_0344|TXT|111|202509|202509|107|199812|202509|39.62|18.59|0|0|0.87|1.08|2.38|1.99|1.44|0.55|0|0|1.5|0.09|0|0|0|0|0|0|0|0|0|0|999254545|1522000000|0|17505984100|14881984110|0|111113143|84.49|0|
2025-10-30 06:36:33|usa_0345|AKAM|103|202506|202506|85|200406|202509|57.36|26.86|0|0|7.52|2.8|6.95|2.43|0.24|1.18|0|0|0|0|0|0|0|0|0|0|0|0|0|0|671393822|966624000|0|15167376500|10848824424|0|136262731|75.76|0|
2025-10-30 06:36:36|usa_0346|MAC|110|202506|202506|89|199812|202103|102.65|781.46|0|0|5.82|4.73|2.3|1.78|2.27|2.09|0|0|6.16|3.74|0|0|0|0|0|0|0|0|0|0|168696736|225473000|0|9843683700|4608225440|0|37372878|18.2|0|
2025-10-30 06:36:41|usa_0347|NVDA|106|202506|202506|103|199912|202509|45.57|58.93|0|0|9.49|30.9|12.11|50.34|0.25|0.11|0|0|0.56|0.02|0|0|0|0|0|0|0|0|0|0|7100909075|56791000000|0|4994609880000|5040802880000|0|37800408594|207.04|0|
2025-10-30 06:36:44|usa_0348|LH|111|202509|202509|107|199812|202509|17.08|30.87|0|0|1.46|1.75|2.63|2.74|0.79|0.75|0|0|1.05|1.03|0|0|0|0|0|0|0|0|0|0|380515596|598100000|0|29773880000|23825980000|0|134309671|287.06|0|
2025-10-30 06:36:49|usa_0349|KEY|111|202509|202509|107|199812|202509|29.73|23.01|0|0|1.94|1.96|1.34|1.18|2.07|0.61|0|0|3.75|4.39|0|0|0|0|0|0|0|0|0|0|0|0|0|35567072900|20801072880|0|527405232|18.69|0|
2025-11-05 06:45:34|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-05 06:45:41|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-05 06:45:46|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-05 06:45:51|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-05 06:45:57|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-05 06:46:02|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-05 06:46:07|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-05 06:46:12|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|2.95|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858663546000|0|2554767004|315.43|0|
2025-11-05 06:46:17|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-05 06:46:22|usa_0009|PFE|110|202506|202506|107|199812|202509|25.68|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-11-05 06:46:26|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-05 06:46:27|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|2.12|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9393000000|7727000000|0|349998710000|310424710000|0|1215091612|155.29|0|
2025-11-05 06:46:30|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-05 06:46:31|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-05 06:46:35|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-05 06:46:37|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-11-05 06:46:39|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-05 06:46:43|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-05 06:46:42|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-05 06:46:47|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-05 06:46:48|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-11-05 06:46:52|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-05 06:46:55|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.09|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-05 06:46:56|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|2.95|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858663546000|0|2554767004|315.43|0|
2025-11-05 06:47:00|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-05 06:47:01|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-05 06:47:05|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-05 06:47:05|usa_0009|PFE|110|202506|202506|107|199812|202509|25.68|13.55|0|0|4.21|2.28|4.81|1.63|0.5|0.7|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19651845455|13249000000|0|185545634000|144863115488|0|1214211511|25.48|0|
2025-11-05 06:47:07|usa_0018|C|126|202509|202509|123|199412|202509|63.68|14.27|0|0|1.69|1.14|1.49|0.94|3.64|3.38|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|921849950000|181613950000|0|1357227472|101.5|0|
2025-11-05 06:47:10|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|2.12|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9393000000|7727000000|0|349998710000|310424710000|0|1215091612|155.29|0|
2025-11-05 06:47:14|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-05 06:47:13|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-05 06:47:19|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-11-05 06:47:20|usa_0020|INTC|127|202509|202509|123|199412|202509|45.08|2413.67|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-05 06:47:23|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-05 06:47:26|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.2|0|0|10.98|4.91|8.55|6.43|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6545942703|9354000000|0|128508000000|137862000000|0|733429418|111|0|
2025-11-05 06:47:29|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.28|0.56|0.72|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9620187273|8665000000|0|236442944000|210088565379|0|1067792126|83.93|0|
2025-11-05 06:47:33|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-05 06:47:36|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.09|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-05 06:47:37|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-05 06:47:41|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-05 06:47:39|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-05 06:47:45|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-05 06:47:44|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-05 06:47:46|usa_0018|C|126|202509|202509|123|199412|202509|63.68|14.27|0|0|1.69|1.14|1.49|0.94|3.64|3.38|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|921849950000|181613950000|0|1357227472|101.5|0|
2025-11-05 06:47:51|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-05 06:47:52|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-05 06:47:58|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-05 06:47:59|usa_0020|INTC|127|202509|202509|123|199412|202509|45.08|2413.67|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-05 06:48:04|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.23|57.45|0|0|6.29|12.11|17.02|29.29|1.16|4.62|0|0|1.21|0.77|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|808610199500|705050970000|0|5520966641|248.17|0|
2025-11-05 06:48:06|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.2|0|0|10.98|4.91|8.55|6.43|0.82|1.27|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6545942703|9354000000|0|128508000000|137862000000|0|733429418|111|0|
2025-11-05 06:48:09|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.13|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|299487166100|289515468402|0|1297013241|73.11|0|
2025-11-05 06:48:13|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.7|0|0|13.62|16.73|8.34|17.39|0.4|0.66|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11925472222|21987000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-05 06:48:10|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-05 06:48:17|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-05 06:48:17|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-05 06:48:21|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-05 06:48:23|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-05 06:48:24|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-05 06:48:26|usa_0033|AMGN|110|202506|202506|107|199812|202509|26.86|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-11-05 06:48:30|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-05 06:48:32|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-05 06:48:36|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-05 06:48:39|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.23|57.45|0|0|6.29|12.11|17.02|29.29|1.16|4.62|0|0|1.21|0.77|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|808610199500|705050970000|0|5520966641|248.17|0|
2025-11-05 06:48:38|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-05 06:48:44|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.13|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|299487166100|289515468402|0|1297013241|73.11|0|
2025-11-05 06:48:44|usa_0036|QCOM|118|202506|202506|115|199612|202509|61.34|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-11-05 06:48:48|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.7|0|0|13.62|16.73|8.34|17.39|0.4|0.66|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11925472222|21987000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-05 06:48:50|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-05 06:48:52|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-05 06:48:58|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-05 06:48:58|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-05 06:49:01|usa_0033|AMGN|110|202506|202506|107|199812|202509|26.86|23.09|0|0|7.26|4.4|10.77|20.45|2.5|7.57|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14182366364|8028000000|0|202147503400|151908260000|0|672779267|282.2|0|
2025-11-05 06:49:03|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-05 06:49:06|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-05 06:49:10|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-05 06:49:15|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:49:16|usa_0042|ACT|22|202506|202506|16|202109|202509|7.01|8.79|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-11-05 06:49:12|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-05 06:49:19|usa_0036|QCOM|118|202506|202506|115|199612|202509|61.34|16.37|0|0|7.46|4.29|8.12|6.6|0.83|0.54|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9524115992|12334000000|0|185376870000|180334240000|0|1242067422|166.36|0|
2025-11-05 06:49:19|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-05 06:49:23|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-05 06:49:24|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-05 06:49:28|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-05 06:49:29|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-05 06:49:33|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-05 06:49:34|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-05 06:49:38|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-05 06:49:40|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.56|173.96|0|0|4.56|6.88|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-11-05 06:49:43|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:49:44|usa_0042|ACT|22|202506|202506|16|202109|202509|7.01|8.79|0|0|3.92|4.82|0.98|1.08|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5741015650|0|16159494|38.69|0|
2025-11-05 06:49:43|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-11-05 06:49:47|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-05 06:49:51|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:49:51|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-05 06:49:52|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-05 06:49:56|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:49:56|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-05 06:49:57|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-05 06:50:00|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-05 06:50:02|usa_0053|COP|110|202506|202506|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-11-05 06:50:06|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.56|173.96|0|0|4.56|6.88|32.48|226.78|-2.55|-385.14|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9382176618|6467000000|0|473087908800|409006403094|0|1196972503|231.54|0|
2025-11-05 06:50:09|usa_0048|MCD|110|202506|202506|107|199812|202509|23.07|26.03|0|0|4.56|8.38|7.31|153.06|-1.99|-20.24|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2017253636|1876000000|0|270205997200|216857241116|0|931744629|303.89|0|
2025-11-05 06:50:08|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-05 06:50:15|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:50:16|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-05 06:50:15|usa_0055|AIG|129|202506|202506|126|199403|202509|22.13|14.18|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-11-05 06:50:20|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:50:21|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-05 06:50:21|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-05 06:50:25|usa_0053|COP|110|202506|202506|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4078409091|5340000000|0|136326452200|118137452157|0|640434150|94.59|0|
2025-11-05 06:50:27|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160451480000|75201480000|0|462875412|48.33|0|
2025-11-05 06:50:31|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-05 06:50:32|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-05 06:50:37|usa_0055|AIG|129|202506|202506|126|199403|202509|22.13|14.18|0|0|1.46|1.73|2.25|1.05|0.9|0.22|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52797466300|43963746750|0|365293187|78.54|0|
2025-11-05 06:50:37|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-05 06:50:41|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-05 06:50:43|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-05 06:50:48|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:50:46|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160451480000|75201480000|0|462875412|48.33|0|
2025-11-05 06:50:51|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-05 06:50:49|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-05 06:50:54|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-05 06:50:55|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-05 06:50:58|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-05 06:51:04|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:51:00|usa_0064|NKE|113|202506|202506|110|199803|202509|28.16|31.38|0|0|2.42|1.95|7.03|6.72|0.35|0.82|0|0|1.16|2.61|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|92996271700|90430801305|0|992895771|61.23|0|
2025-11-05 06:51:06|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.5|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818327434|6764000000|0|93269488700|70825087000|0|690054890|83.53|0|
2025-11-05 06:51:05|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-05 06:51:10|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-05 06:51:10|usa_0067|COST|113|202506|202506|109|199806|202509|30.72|51.67|0|0|0.65|1.52|5.93|14.3|0.33|0.34|0|0|0.93|0.54|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|411567400600|416970775380|0|2390764149|940.74|0|
2025-11-05 06:51:16|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-05 06:51:15|usa_0064|NKE|113|202506|202506|110|199803|202509|28.16|31.38|0|0|2.42|1.95|7.03|6.72|0.35|0.82|0|0|1.16|2.61|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|92996271700|90430801305|0|992895771|61.23|0|
2025-11-05 06:51:20|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.5|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818327434|6764000000|0|93269488700|70825087000|0|690054890|83.53|0|
2025-11-05 06:51:18|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-05 06:51:24|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-05 06:51:23|usa_0067|COST|113|202506|202506|109|199806|202509|30.72|51.67|0|0|0.65|1.52|5.93|14.3|0.33|0.34|0|0|0.93|0.54|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|411567400600|416970775380|0|2390764149|940.74|0|
2025-11-05 06:51:29|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-05 06:51:28|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-05 06:51:31|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-05 06:51:36|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-05 06:51:34|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-05 06:51:40|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-05 06:51:40|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-11-05 06:51:45|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|19.99|0|0|2.18|2.2|14.01|4.83|0.08|0.26|0|0|1.66|2.5|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|148375451800|151048798110|0|1187597861|242.9|0|
2025-11-05 06:51:45|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-05 06:51:49|usa_0077|SPG|110|202506|202506|107|199812|202509|36.77|26.56|0|0|6.65|10.15|8.53|25.41|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87150762700|61268643667|0|345611264|187.67|0|
2025-11-05 06:51:49|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-11-05 06:51:54|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|19.99|0|0|2.18|2.2|14.01|4.83|0.08|0.26|0|0|1.66|2.5|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|148375451800|151048798110|0|1187597861|242.9|0|
2025-11-05 06:51:54|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-05 06:51:59|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-05 06:51:58|usa_0077|SPG|110|202506|202506|107|199812|202509|36.77|26.56|0|0|6.65|10.15|8.53|25.41|5.21|10.78|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|866538109|1231437000|0|87150762700|61268643667|0|345611264|187.67|0|
2025-11-05 06:52:03|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-05 06:52:03|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-05 06:52:08|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-05 06:52:06|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-05 06:52:10|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-05 06:52:10|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.18|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|622181259800|260646725200|0|920787856|164|0|
2025-11-05 06:52:13|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-05 06:52:16|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-05 06:52:16|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.18|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|622181259800|260646725200|0|920787856|164|0|
2025-11-05 06:52:21|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-05 06:52:21|usa_0085|DUK|110|202506|202506|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|186377031900|96277500000|0|330502990|123.75|0|
2025-11-05 06:52:27|usa_0085|DUK|110|202506|202506|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.93|1.13|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1129661818|419000000|0|186377031900|96277500000|0|330502990|123.75|0|
2025-11-05 06:52:28|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-05 06:52:33|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-05 06:52:34|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-05 06:52:39|usa_0090|EOG|110|202506|202506|107|199812|202509|255.27|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-11-05 06:52:39|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-05 06:52:44|usa_0090|EOG|110|202506|202506|107|199812|202509|255.27|10.9|0|0|3.91|2.74|2.89|2.09|0.39|0.16|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1510891709|5216000000|0|60596780000|61216398800|0|338121383|112.12|0|
2025-11-05 06:52:44|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-05 06:52:50|usa_0092|MCK|113|202506|202506|110|199803|202509|72.21|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-11-05 06:52:48|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-05 06:52:55|usa_0092|MCK|113|202506|202506|110|199803|202509|72.21|30.83|0|0|0.19|0.26|3.22|4.73|-4.42|-5.05|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2325354867|2683000000|0|104445924400|96493104398|0|612532957|772.54|0|
2025-11-05 06:52:54|usa_0093|FDX|111|202506|202506|108|199809|202509|30.78|14.72|0|0|0.81|0.68|2.66|2.14|0.64|1.36|0|0|0.85|2.25|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|91101471300|59432471340|0|388174291|251.88|0|
2025-11-05 06:53:00|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.49|0|0|1.36|3.51|4.77|11.98|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-05 06:53:00|usa_0093|FDX|111|202506|202506|108|199809|202509|30.78|14.72|0|0|0.81|0.68|2.66|2.14|0.64|1.36|0|0|0.85|2.25|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|91101471300|59432471340|0|388174291|251.88|0|
2025-11-05 06:53:05|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.34|1.52|1.06|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-05 06:53:06|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.49|0|0|1.36|3.51|4.77|11.98|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-05 06:53:10|usa_0096|MET|102|202506|202506|99|200012|202509|19.15|13.72|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-11-05 06:53:11|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.34|1.52|1.06|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-05 06:53:14|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.78|8.73|17.79|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|166174298600|155967243432|0|621865855|140.14|0|
2025-11-05 06:53:17|usa_0096|MET|102|202506|202506|99|200012|202509|19.15|13.72|0|0|0.68|0.78|1|1.98|0.48|0.73|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|75364199900|54926622360|0|279697807|82.37|0|
2025-11-05 06:53:19|usa_0098|BLK|107|202509|202509|104|199909|202509|24.21|29.97|0|0|5.51|7.76|3.27|3.68|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188519437000|180826437000|0|598148671|1165.87|0|
2025-11-05 06:53:20|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.78|8.73|17.79|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|166174298600|155967243432|0|621865855|140.14|0|
2025-11-05 06:53:25|usa_0098|BLK|107|202509|202509|104|199909|202509|24.21|29.97|0|0|5.51|7.76|3.27|3.68|0.27|0.3|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3792915981|9478000000|0|188519437000|180826437000|0|598148671|1165.87|0|
2025-11-05 06:53:24|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-05 06:53:28|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-05 06:53:31|usa_0100|COF|114|202506|202506|111|199712|202509|15.99|118.31|0|0|1.59|1.55|1.91|1.22|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-05 06:53:34|usa_0100|COF|114|202506|202506|111|199712|202509|15.99|118.31|0|0|1.59|1.55|1.91|1.22|1.7|0.47|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-05 06:53:35|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-05 06:53:41|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:53:38|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-05 06:53:43|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:53:43|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-05 06:53:45|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-05 06:53:47|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:53:48|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:53:48|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-05 06:53:49|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-05 06:53:54|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-05 06:53:54|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-05 06:53:58|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-05 06:53:58|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-05 06:54:04|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.53|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-05 06:54:04|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.53|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-05 06:54:09|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:54:09|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:54:10|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-05 06:54:10|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-05 06:54:17|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-05 06:54:17|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-05 06:54:21|usa_0114|EMR|111|202506|202506|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-05 06:54:22|usa_0114|EMR|111|202506|202506|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.75|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1995866667|2219000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-05 06:54:28|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-05 06:54:28|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-05 06:54:34|usa_0116|KR|85|202506|202506|108|199809|202509|47.55|16.14|0|0|0.26|0.3|3.92|4.55|1.69|2.71|0|0|1.66|2.05|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|61409362000|42272880000|0|394251106|63.76|0|
2025-11-05 06:54:33|usa_0116|KR|85|202506|202506|108|199809|202509|47.55|16.14|0|0|0.26|0.3|3.92|4.55|1.69|2.71|0|0|1.66|2.05|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|61409362000|42272880000|0|394251106|63.76|0|
2025-11-05 06:54:40|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-05 06:54:39|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-05 06:54:45|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-05 06:54:46|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-05 06:54:49|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.6|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-11-05 06:54:49|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.6|1|1.33|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2188672727|1686000000|0|19727697300|11692354014|0|146391349|22.77|0|
2025-11-05 06:54:55|usa_0121|ADBE|115|202506|202506|112|199709|202509|45|20.89|0|0|9.08|6.27|9.31|11.93|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|141073510000|140847000000|0|1315940418|335.35|0|
2025-11-05 06:54:55|usa_0121|ADBE|115|202506|202506|112|199709|202509|45|20.89|0|0|9.08|6.27|9.31|11.93|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|141073510000|140847000000|0|1315940418|335.35|0|
2025-11-05 06:55:01|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-05 06:55:01|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-05 06:55:04|usa_0123|WMB|110|202506|202506|107|199812|202509|58.27|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107484700000|77413700000|0|408949951|63.35|0|
2025-11-05 06:55:04|usa_0123|WMB|110|202506|202506|107|199812|202509|58.27|31.96|0|0|2.48|6.84|3.16|6.24|2.1|2.3|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1587967890|903000000|0|107484700000|77413700000|0|408949951|63.35|0|
2025-11-05 06:55:10|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-05 06:55:09|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-05 06:55:13|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-05 06:55:14|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-05 06:55:18|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-05 06:55:19|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-05 06:55:24|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-05 06:55:23|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-05 06:55:28|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:55:29|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:55:29|usa_0131|YUM|110|202500|202500|108|199809|202509|17.61|27.87|0|0|2.56|5.04|16.39|25.89|-0.1|-1.57|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|52633689300|38358209097|0|233209390|138.21|0|
2025-11-05 06:55:31|usa_0131|YUM|110|202500|202500|108|199809|202509|17.61|27.87|0|0|2.56|5.04|16.39|25.89|-0.1|-1.57|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|654651376|748000000|0|52633689300|38358209097|0|233209390|138.21|0|
2025-11-05 06:55:34|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-05 06:55:37|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-05 06:55:40|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.78|0|0|1.85|1.34|18.18|2.6|1.94|1.52|0|0|3.05|5.22|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38206252600|24800002854|0|259742423|46.38|0|
2025-11-05 06:55:42|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.78|0|0|1.85|1.34|18.18|2.6|1.94|1.52|0|0|3.05|5.22|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38206252600|24800002854|0|259742423|46.38|0|
2025-11-05 06:55:45|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-05 06:55:51|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:55:48|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-05 06:55:53|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:55:54|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.38|0|0|5.14|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26484511536|78400000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-11-05 06:55:52|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.38|0|0|5.14|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26484511536|78400000000|0|157254158500|173225140526|0|906180017|95.47|0|
2025-11-05 06:55:58|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-05 06:55:58|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-05 06:56:05|usa_0138|JCI|106|202506|202506|105|199906|202509|29.12|32.65|0|0|1|3.11|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|84072674700|71949674730|0|465607691|109.95|0|
2025-11-05 06:56:03|usa_0138|JCI|106|202506|202506|105|199906|202509|29.12|32.65|0|0|1|3.11|1.68|4.55|0.58|0.74|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1897555556|737000000|0|84072674700|71949674730|0|465607691|109.95|0|
2025-11-05 06:56:10|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-05 06:56:10|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-05 06:56:16|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-05 06:56:16|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-05 06:56:21|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-05 06:56:21|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-05 06:56:27|usa_0142|ETN|110|202506|202506|107|199812|202509|19.23|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-11-05 06:56:28|usa_0142|ETN|110|202506|202506|107|199812|202509|19.23|37.65|0|0|1.64|5.69|2.67|7.92|0.66|0.62|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|714609091|584000000|0|158316083000|145695525000|0|814520295|374.25|0|
2025-11-05 06:56:34|usa_0143|APD|111|202506|202506|108|199809|202509|24.93|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-11-05 06:56:33|usa_0143|APD|111|202506|202506|108|199809|202509|24.93|39.2|0|0|2.89|5.04|3.36|3.91|0.73|1.18|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1179744144|2324300000|0|78942017800|60694817792|0|249608225|272.72|0|
2025-11-05 06:56:38|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8681180009|385.98|0|
2025-11-05 06:56:39|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8681180009|385.98|0|
2025-11-05 06:56:42|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-05 06:56:42|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-05 06:56:47|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-05 06:56:48|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-05 06:56:53|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-05 06:56:53|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-05 06:56:59|usa_0148|ADM|110|202506|202506|109|199806|202509|17.05|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-11-05 06:56:59|usa_0148|ADM|110|202506|202506|109|199806|202509|17.05|26.29|0|0|0.4|0.35|1.49|1.28|0.56|0.47|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2624721164|5953000000|0|33681605000|28702083000|0|227586954|59.74|0|
2025-11-05 06:57:05|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-05 06:57:06|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-05 06:57:12|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-05 06:57:11|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-05 06:57:17|usa_0151|ALL|110|202506|202506|107|199812|202509|16.14|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-11-05 06:57:16|usa_0151|ALL|110|202506|202506|107|199812|202509|16.14|10.09|0|0|0.8|0.87|1.58|2.57|0.29|0.34|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|66635412600|56614474125|0|303185519|214.65|0|
2025-11-05 06:57:22|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-05 06:57:27|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-05 06:57:29|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-05 06:57:34|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:57:32|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-05 06:57:36|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:57:35|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|181825160900|124792160922|0|575783574|461.63|0|
2025-11-05 06:57:37|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|181825160900|124792160922|0|575783574|461.63|0|
2025-11-05 06:57:41|usa_0157|BDX|111|202506|202506|108|199809|202509|37.4|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-11-05 06:57:42|usa_0157|BDX|111|202506|202506|108|199809|202509|37.4|33.66|0|0|2.91|2.53|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1606956027|819000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-11-05 06:57:46|usa_0158|MU|112|202506|202506|104|199909|202509|30.6|28.76|0|0|2.54|6.56|1.95|4.52|0.32|0.28|0|0|0.45|0.21|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|249772262000|244629660000|0|5494964471|218.03|0|
2025-11-05 06:57:47|usa_0158|MU|112|202506|202506|104|199909|202509|30.6|28.76|0|0|2.54|6.56|1.95|4.52|0.32|0.28|0|0|0.45|0.21|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|249772262000|244629660000|0|5494964471|218.03|0|
2025-11-05 06:57:52|usa_0159|VRTX|110|202506|202506|55|201112|202509|126.94|27.99|0|0|20.54|8.94|11.66|5.79|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|94611360000|99476560000|0|650714429|391.64|0|
2025-11-05 06:57:53|usa_0159|VRTX|110|202506|202506|55|201112|202509|126.94|27.99|0|0|20.54|8.94|11.66|5.79|0.32|0.09|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2439083541|6392600000|0|94611360000|99476560000|0|650714429|391.64|0|
2025-11-05 06:57:57|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-05 06:57:58|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-05 06:58:04|usa_0161|AFL|126|202506|202506|123|199412|202509|14.43|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-11-05 06:58:09|usa_0161|AFL|126|202506|202506|123|199412|202509|14.43|25.26|0|0|1.53|3.86|2.3|2.2|0.25|0.33|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|59738165300|0|294884835|111.7|0|
2025-11-05 06:58:10|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-05 06:58:16|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-05 06:58:20|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-05 06:58:14|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-05 06:58:24|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-05 06:58:28|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:46:37|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-11 17:46:41|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-11 17:46:45|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-11 17:46:49|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-11 17:46:53|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-11 17:46:57|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-11 17:47:02|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-11 17:47:06|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-11 17:47:16|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-11 17:47:20|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-11 17:47:24|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-11 17:47:27|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-11 17:47:28|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-11 17:47:30|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-11 17:47:32|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-11-11 17:47:34|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-11 17:47:36|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-11 17:47:38|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-11 17:47:41|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-11 17:47:42|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-11 17:47:45|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.09|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-11 17:47:45|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-11 17:47:49|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-11 17:47:49|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-11 17:47:53|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-11 17:47:52|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-11 17:47:54|usa_0018|C|126|202509|202509|123|199412|202509|63.68|14.27|0|0|1.69|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-11 17:47:56|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-11 17:48:00|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-11 17:47:58|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-11 17:48:03|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-11 17:48:04|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-11 17:48:07|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-11 17:48:08|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-11 17:48:11|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-11-11 17:48:12|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-11 17:48:14|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-11 17:48:17|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-11 17:48:19|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-11 17:48:21|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-11 17:48:23|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.09|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-11 17:48:23|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-11 17:48:27|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-11 17:48:32|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-11 17:48:28|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-11 17:48:33|usa_0018|C|126|202509|202509|123|199412|202509|63.68|14.27|0|0|1.69|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-11 17:48:34|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-11 17:48:36|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-11 17:48:37|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.2|54.37|0|0|6.28|11.46|17|27.72|1.16|4.62|0|0|1.21|0.81|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|787685381900|667208850000|0|4782561476|234.85|0|
2025-11-11 17:48:41|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-11 17:48:41|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.13|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|299487166100|289515468402|0|1297013241|73.11|0|
2025-11-11 17:48:45|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-11 17:48:44|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-11 17:48:48|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-11 17:48:48|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-11 17:48:52|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-11 17:48:53|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-11 17:48:55|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-11 17:48:56|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-11 17:48:58|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-11 17:49:00|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-11 17:49:03|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-11 17:49:05|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-11 17:49:08|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-11 17:49:10|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-11 17:49:12|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.2|54.38|0|0|6.28|11.47|17|27.73|1.16|4.62|0|0|1.21|0.81|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|787685381900|667407720000|0|4783986978|234.92|0|
2025-11-11 17:49:14|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-11 17:49:16|usa_0029|CSCO|124|202506|202506|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.13|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25800504683|17237000000|0|299487166100|289515468402|0|1297013241|73.11|0|
2025-11-11 17:49:19|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-11 17:49:18|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-11 17:49:22|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-11 17:49:23|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-11 17:49:26|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-11 17:49:28|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-11 17:49:28|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-11 17:49:33|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:49:34|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.79|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-11 17:49:35|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-11 17:49:33|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-11 17:49:41|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-11 17:49:42|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-11 17:49:46|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-11 17:49:46|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-11 17:49:50|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-11 17:49:49|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-11 17:49:55|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-11 17:49:54|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-11 17:49:57|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-11 17:49:58|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-11 17:50:02|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:03|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-11 17:50:03|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-11 17:50:07|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:08|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:09|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.79|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-11 17:50:08|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-11 17:50:11|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-11 17:50:14|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-11 17:50:15|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-11 17:50:20|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-11 17:50:24|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-11 17:50:19|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-11 17:50:28|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-11 17:50:30|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-11 17:50:30|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-11 17:50:35|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:34|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-11 17:50:37|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-11 17:50:40|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:39|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-11 17:50:41|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-11 17:50:44|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-11 17:50:45|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-11 17:50:48|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-11 17:50:49|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-11 17:50:54|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-11 17:50:52|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-11 17:50:59|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:50:58|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-11 17:51:00|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-11 17:51:04|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-11 17:51:05|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-11 17:51:08|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-11 17:51:10|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.42|0|0|2.42|2.02|7.03|6.94|0.35|0.82|0|0|1.16|2.53|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|92360645100|93428915410|0|1041640868|63.26|0|
2025-11-11 17:51:12|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-11 17:51:14|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-11 17:51:16|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-11 17:51:21|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:51:18|usa_0067|COST|113|202506|202506|109|199806|202509|30.71|50.3|0|0|0.65|1.48|5.93|13.92|0.33|0.34|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|400408148400|405960768300|0|2246975119|915.9|0|
2025-11-11 17:51:23|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-11 17:51:22|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-11 17:51:25|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-11 17:51:26|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-11 17:51:30|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-11 17:51:31|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.42|0|0|2.42|2.02|7.03|6.94|0.35|0.82|0|0|1.16|2.53|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|92360645100|93428915410|0|1041640868|63.26|0|
2025-11-11 17:51:33|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-11 17:51:34|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-11 17:51:38|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-11 17:51:38|usa_0067|COST|113|202506|202506|109|199806|202509|30.71|50.3|0|0|0.65|1.48|5.93|13.92|0.33|0.34|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|400408148400|405960768300|0|2246975119|915.9|0|
2025-11-11 17:51:43|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-11 17:51:43|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-11-11 17:51:45|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-11 17:51:48|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|19.94|0|0|2.18|2.2|14.01|4.82|0.08|0.26|0|0|1.66|2.5|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|149398681000|150719214483|0|1029515913|242.37|0|
2025-11-11 17:51:50|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-11 17:51:51|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-11 17:51:52|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-11 17:51:55|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-11 17:52:00|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-11 17:51:57|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-11 17:52:01|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-11 17:52:01|usa_0075|OXY|114|202506|202506|107|199812|202509|26.7|27.76|0|0|2.38|1.7|2.18|1.7|0.62|0.68|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1799912281|2342000000|0|77087775800|46513665450|0|424513207|47.25|0|
2025-11-11 17:52:05|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-11 17:52:06|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|19.94|0|0|2.18|2.2|14.01|4.82|0.08|0.26|0|0|1.66|2.5|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|149398681000|150719214483|0|1029515913|242.37|0|
2025-11-11 17:52:08|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-11 17:52:09|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-11 17:52:12|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-11 17:52:13|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-11 17:52:18|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-11 17:52:20|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-11 17:52:17|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-11 17:52:22|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-11 17:52:23|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-11 17:52:25|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-11 17:52:28|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-11 17:52:30|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-11 17:52:33|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-11 17:52:34|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-11 17:52:36|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-11 17:52:38|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-11 17:52:41|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-11 17:52:42|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-11 17:52:45|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|15.51|0|0|0.81|0.72|2.66|2.25|0.64|1.36|0|0|0.85|2.13|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|91575741900|62603713260|0|413465826|265.32|0|
2025-11-11 17:52:47|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-11 17:52:50|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.82|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-11 17:52:50|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-11 17:52:55|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-11 17:52:54|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-11 17:52:59|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-11 17:52:58|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|15.51|0|0|0.81|0.72|2.66|2.25|0.64|1.36|0|0|0.85|2.13|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|91575741900|62603713260|0|413465826|265.32|0|
2025-11-11 17:53:02|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-11 17:53:03|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.82|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-11 17:53:06|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.51|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-11 17:53:07|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-11 17:53:10|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-11 17:53:10|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-11 17:53:13|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-11 17:53:15|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-11 17:53:17|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.51|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-11 17:53:18|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-11 17:53:23|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:21|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-11 17:53:24|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-11 17:53:26|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:26|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-11 17:53:27|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-11 17:53:29|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-11 17:53:34|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:33|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-11 17:53:35|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-11 17:53:38|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:36|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-11 17:53:39|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-11 17:53:40|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-11 17:53:45|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:44|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-11 17:53:46|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-11 17:53:47|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-11 17:53:51|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-11 17:53:52|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-11 17:53:56|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-11 17:53:55|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.65|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-11 17:53:57|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-11 17:53:59|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-11 17:54:01|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-11 17:54:05|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.72|0.66|0.65|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-11 17:54:04|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|16.41|0|0|0.26|0.3|3.92|4.63|1.69|2.71|0|0|1.66|2.02|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|61859983200|42982290000|0|404713199|64.83|0|
2025-11-11 17:54:09|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-11 17:54:10|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-11 17:54:14|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|16.41|0|0|0.26|0.3|3.92|4.63|1.69|2.71|0|0|1.66|2.02|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|61859983200|42982290000|0|404713199|64.83|0|
2025-11-11 17:54:15|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-11 17:54:18|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-11 17:54:19|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-11 17:54:23|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-11 17:54:24|usa_0121|ADBE|115|202506|202506|112|199709|202509|45|20.69|0|0|9.08|6.21|9.31|11.81|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|138352610000|139524000000|0|1271570710|332.2|0|
2025-11-11 17:54:26|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-11 17:54:30|usa_0121|ADBE|115|202506|202506|112|199709|202509|45|20.69|0|0|9.08|6.21|9.31|11.81|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|138352610000|139524000000|0|1271570710|332.2|0|
2025-11-14 07:20:39|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-14 07:20:46|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-14 07:20:52|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-14 07:20:58|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-14 07:21:04|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-14 07:21:10|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-14 07:21:16|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-14 07:21:21|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-14 07:21:26|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-14 07:21:30|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-14 07:21:36|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-14 07:21:42|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-14 07:21:47|usa_0012|DIS|117|202506|202506|114|199703|202509|38.28|17.65|0|0|2.46|2.21|2.55|1.89|0.49|0.39|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4524410256|5367000000|0|247370420100|205756500000|0|904475468|114.5|0|
2025-11-14 07:21:52|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-14 07:21:58|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-14 07:22:02|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.09|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-14 07:22:07|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-14 07:22:13|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-14 07:22:15|usa_0018|C|126|202509|202509|123|199412|202509|80.42|14.27|0|0|1.7|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-14 07:22:20|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-14 07:22:26|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-14 07:22:32|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-14 07:22:36|usa_0022|CMCSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0023|GOOGL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0024|GOOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0025|IBM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0026|PEP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0027|AMZN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0028|ORCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0029|CSCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0030|V|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:36|usa_0031|WMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0032|PM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0033|AMGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0034|CVS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0035|UNH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0036|QCOM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0037|SLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0038|BA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0039|MDT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0040|MMM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0042|ACT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0043|BMY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0044|MO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0045|BIIB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0046|UNP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0047|ABBV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0048|MCD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0050|MA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0052|GS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0053|COP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0054|HON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0055|AIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0056|LOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0057|USB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0058|EBAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0059|SBUX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0060|AXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0062|LLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0063|ABT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0064|NKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0065|UPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0067|COST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0068|FOXA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0070|CL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0071|MDLZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0072|TXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0073|F|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0075|OXY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0076|ACN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0077|SPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0078|HPQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0079|DOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0080|GM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0082|KMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0083|MS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0084|LMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0085|DUK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0086|TMO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0089|TGT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0090|EOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0091|DHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0092|MCK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0093|FDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0094|CAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0095|PNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0096|MET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0097|TJX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0098|BLK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0099|BK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0100|COF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0101|NEE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0104|PSX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0107|ADP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0108|CRM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0109|GD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0110|D|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:37|usa_0112|KMB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0113|AMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0114|EMR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0115|SO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0116|KR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0117|HAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0119|CTSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0120|BAX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0121|ADBE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0122|LYB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0123|WMB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0125|PRU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0126|DAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0128|REGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0129|CI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0131|YUM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0132|TRV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0133|GIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0134|AAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0136|SCHW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0137|CSX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0138|JCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0139|NOC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0140|STT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0141|NSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0142|ETN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0143|APD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0144|AVGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0145|PPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0146|ITW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0147|VLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0148|ADM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0149|SYK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0150|MMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0151|ALL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0152|ECL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0154|CAH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0156|DE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0157|BDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0158|MU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0159|VRTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0160|LUV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0161|AFL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0162|GLW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0163|CME|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0165|EXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0168|CCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0170|BBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0171|PRGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0172|PSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0173|INTU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0174|AON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0175|HUM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0176|EQR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0177|AMAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0178|AEP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:38|usa_0183|ICE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0184|DVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0185|SRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0186|NFLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0188|ILMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0189|VFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0190|APA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0192|WM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0193|HCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0195|SHW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0197|SE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0198|CMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0199|PCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0200|BSX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0201|AMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0202|MPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0203|IP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0205|DG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0206|NOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0207|VTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0208|ZTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0209|ORLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0210|CB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0211|M|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0212|LB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0213|UAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0214|AZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0216|PCAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0217|PPL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0218|LVS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0219|SYY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0221|STI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0222|ROST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0223|AVB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0224|TROW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0225|PLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0226|BXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0227|WDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0228|PEG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0229|BEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0230|EIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0231|CCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0234|CMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0235|OMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0236|ADI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0237|VNO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0238|FISV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0239|TSLA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0241|MNST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0243|FIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0245|FCX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0246|EL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0249|STZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0250|BMRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0251|SWKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0253|MCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0254|LNG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0255|APH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0256|ISRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0257|IR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0260|EA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0261|HIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0262|PH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0263|ED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:39|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0265|IVZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0266|XEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0267|DLTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0268|ROP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0269|WY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0270|NTRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0271|K|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0274|MAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0278|MTB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0279|FITB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0280|KMX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0281|KSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0282|PAYX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0283|CAG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0284|PGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0285|ES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0288|AA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0289|ROK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0290|MOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0291|XRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0292|PFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0294|SBAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0295|WHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0296|NUE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0297|LNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0298|HST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0299|CHTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0301|FE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0302|HSY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0303|SWK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0305|TRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0307|EW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0310|DVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0311|UA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0314|DTE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0315|BF.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0316|CLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0318|ADSK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0319|GPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0320|A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0321|BWA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0322|ESS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0323|HBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0324|NI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0325|ETR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0326|GWW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0327|RCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0329|HOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0330|CF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0331|BBBY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0332|EQIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0333|L|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0334|INCY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0335|RF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0339|AME|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0340|EQT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0344|TXT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0345|AKAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0346|MAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0347|NVDA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0348|LH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:40|usa_0349|KEY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0350|MSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0351|BG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0353|VRSK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0354|HSIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0355|AMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0356|SLG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0357|SJM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0358|SRCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0359|DOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0360|FAST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0361|LRCX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0362|TSCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0363|NOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0364|TDG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0365|COH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0366|KSU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0367|TRW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0368|CHD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0369|XLNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0370|EFX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0371|PNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0372|ATVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0373|MHK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0374|NTAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0375|BBY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0376|TSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0377|WYNN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0378|NWL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0379|WU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0381|JWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0382|DGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0383|SIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0384|NEM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0385|WEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0387|MKL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0389|XEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0390|O|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0391|PLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0392|VMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0393|RSG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0395|LLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0397|AAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0398|JAZZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0399|EMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0400|GPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0401|CHRW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0402|UHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0403|WAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0404|CTXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0406|TAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0407|KIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0408|RMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0410|FNF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0411|SIRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0412|MKC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0413|AEE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0415|TIF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0416|AMTD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0417|SEE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0419|BLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0420|OKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0421|MXIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0422|EXPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0423|MCHP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:41|usa_0424|VAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0425|ULTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0426|NLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0427|KLAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0428|IFF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0429|AWK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0431|FRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0432|JNPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0433|MTD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0434|PII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0435|SWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0436|AES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0438|MAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0441|TRIP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0442|LEA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0443|CMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0444|DHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0445|FTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0446|URI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0447|HTZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0448|IPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0449|PVH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0450|EXPD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0451|HBAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0452|RRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0453|WAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0454|FL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0455|CE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0456|ALKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0459|ASH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0460|LEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0461|MUR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0462|COO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0463|ALK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0464|CNP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0465|UTHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0466|DLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0468|HRB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0469|FFIV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0470|CINF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0471|FLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0472|UNM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0473|TW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0474|DOX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0475|SNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0476|TMUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0477|HRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0478|ENR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0480|MLM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0481|PHM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0482|MGM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0483|CIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0485|CMA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0486|DRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0487|RE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0488|UDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0489|NRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0490|CTAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0491|RAD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0493|RL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0494|MAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0495|WDAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0496|ETFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0497|ANSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0498|NAVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0499|CNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0500|GCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:42|usa_0501|RHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0502|PANW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0503|HOLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0504|CHK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0505|CPB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0508|Y|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0509|ACGL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0510|JBHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0511|NWSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0512|FRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0513|ALNY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0514|LKQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0515|EXR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0517|QSR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0518|HRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0520|FLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0521|PKG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0522|CCK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0524|FBHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0525|IT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0526|FMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0527|AGNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0528|DISCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0530|GRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0531|GT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0532|VRSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0533|NYCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0534|CDK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0535|SPLK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0536|JLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0537|AJG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0538|HAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0540|SNPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0541|TMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0542|FTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0543|DISCK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0544|HFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0545|MD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0546|ADT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0547|WSM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0548|XRAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0549|IDXX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0550|AYI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0551|VMW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0552|VAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0553|HP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0554|MSCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0555|RJF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0556|TOL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0557|IRM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0559|LNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0560|WBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0561|PNW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0562|RLGY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0563|HII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0564|LAZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0565|FDS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0566|DRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0567|ARE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0569|ALB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0570|GPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0571|MAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0573|TDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0574|WPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0576|BKD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0577|TRMB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0578|CNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0579|SBNY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0580|CPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0582|BR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0583|HAIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0584|RGA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0585|KRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0586|CSGP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0587|XYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0588|TSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0589|SPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0590|SIVB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:43|usa_0591|LEG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0592|RPM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0593|OGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0595|KEYS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0596|MRVL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0597|AVT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0598|HHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0599|ARW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0600|REG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0601|IEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0602|PWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0604|CYH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0605|OHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0606|JEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0608|CSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0610|WCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0612|MIDD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0613|ALLE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0614|QGEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0615|UGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0616|AIV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0617|EWBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0618|NDAQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0619|WLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0620|PKI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0621|INGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0622|CAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0623|SEIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0624|JKHY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0625|HCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0626|VOYA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0629|MAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0630|LM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0631|SCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0632|NVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0633|GRMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0634|DKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0635|OII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0636|ZION|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0638|TRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0640|ALLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0641|DPZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0642|CDNS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0643|ATO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0644|SAVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0645|STWD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0647|SBH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0648|DCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0649|NNN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0650|KAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0651|NFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0653|GNTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0654|AXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0657|LPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0658|NCR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0659|MSG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0661|AVY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0662|ON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0663|HXL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0664|NDSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0665|WRB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0666|CNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0667|EV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0668|SNH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0669|TFX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0670|R|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0671|GWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0672|CRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0673|OC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:44|usa_0674|LII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0675|NCLH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0677|STLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0678|THC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0679|TRGP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0680|LECO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0683|AOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0684|CBOE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0686|ACM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0688|HPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0690|JBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0691|ZBRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0692|FTNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0693|SRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0694|DNKN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0695|PBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0696|PACW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0697|LAMR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0698|WTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0699|XLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0700|SON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0701|ACC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0702|AFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0703|RS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0704|PBCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0706|CXW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0707|BMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0708|Z|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0710|RNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0712|AMCX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0714|ODFL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0716|PTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0717|HUN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0718|FSLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0719|VC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0720|ELS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0721|CFX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0722|AN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0723|AIZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0724|FLIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0725|URBN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0727|KEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0728|TCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0729|ALSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0730|FSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0731|GME|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0733|NBR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0734|CLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0735|GGG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0736|NEU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0737|AGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0738|KATE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0739|DEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0740|ALGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0741|MDU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0743|CPRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0744|GNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0745|WRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0746|EXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0747|SCCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0748|WTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0749|HLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0750|AGCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0751|WDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0752|PDCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0753|ALR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0756|ATR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0758|GXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0759|OI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0761|INT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0762|GPOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0764|QEP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0765|RGLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0766|OUT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0767|BRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0768|CFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0770|FLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0772|CREE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0773|EAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0774|SLM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0775|AL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:45|usa_0778|SYF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0779|TER|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0781|TWO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0782|GNW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0783|ORI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0785|RRD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0786|SPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0787|CRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0788|SNV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0789|TTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0790|OSK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0791|SDRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0792|LYV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0793|FEYE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0794|NUAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0796|FOSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0797|ITT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0798|ARRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0799|RPAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0800|GHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0801|BPOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0802|TECH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0803|DATA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0804|SGEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0805|CFR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0808|LPLA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0809|ICPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0810|X|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0813|SM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0814|S|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0815|G|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0816|CBSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0817|NUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0819|GRPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0821|SIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0822|TUP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0823|CPA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0824|BWC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0825|AVP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0827|TPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0828|SWI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0830|CLH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0831|SFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0833|LBRDK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0834|FHN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0835|TKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0836|HLF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0837|RBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0838|HTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0840|MUSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0841|DDS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0842|EQC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0843|HDS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0844|BKU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0845|RYN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0846|CDW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0848|ATI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0849|MSM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0851|CXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0852|CIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0853|CLGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0854|TGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0855|FII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0856|NATI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0858|THG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0859|CMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0860|IPGP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0861|HE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0863|CBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0865|DDD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0866|SKT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0867|WLK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0868|AOL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0870|GLPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0871|DNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0872|WCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0874|CR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0876|PPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0877|VMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0878|SMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0879|WEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0880|AWAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0881|CBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0882|WPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0883|MTW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:46|usa_0885|TEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0886|HRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0887|BIO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0888|MFA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0889|THO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0890|PTEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0891|UFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0892|LSTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0893|JCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0894|PDM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0895|SSYS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0896|VSTO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0897|DRQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0900|DSW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0901|ASB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0903|PGRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0904|LDOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0905|BOH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0906|BDN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0907|OFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0908|JW.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0909|MYGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0911|CHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0912|DECK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0913|KMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0915|WPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0916|PRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0917|AMH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0918|BIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0919|SLGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0921|CRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0922|AWI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0924|H|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0925|RDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0926|UPL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0928|USG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0929|OAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0930|YELP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0933|ROL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0934|DNOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0935|CVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0936|UE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0937|UHAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0938|LTRPA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0939|DBD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0940|TDS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0942|SATS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0943|TECD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0944|PAG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0946|FULT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0947|TK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0948|KBR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0949|MDRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0950|CHH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0951|BRKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0952|CRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0953|BAH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0954|ERIE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0955|AR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0957|DO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0959|OIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0961|PBF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0962|SC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0965|ASNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0966|SPB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:47|usa_0967|AAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0968|VSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0970|AXTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0971|COMM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0972|DLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0973|IBKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0974|ROVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0975|ZNGA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0976|LPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0977|GLNG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0979|BOKF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0980|AMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0981|KN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0982|ANF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0983|NAV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0984|COTY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0985|SPWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0986|PPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0987|UNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0988|BTU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0989|MORN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0990|MRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0991|SEAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0992|BRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0993|SERV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0995|MBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0996|MCY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0997|LBRDA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0998|ARMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_0999|APAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1000|GEF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1001|LC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1002|PINC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1003|TDW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1005|TFSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1006|SABR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1007|TMST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1008|CNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1009|VEEV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1010|OCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1011|RES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1012|SD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1013|KOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1014|GPRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1017|CLF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1018|MIK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1019|ANAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1020|INOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1021|ZAYO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1022|RYAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1023|FI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1024|AVX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1025|TMHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1027|CVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1029|USM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1030|CCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1031|EPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1032|ANET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1033|VRTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_1034|VEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0000|ADNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0001|AGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0002|AGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0003|APLE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0004|APTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0005|APY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0006|ARD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0007|ARNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0008|ATH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0009|BF.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0010|BHF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0011|BHGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0012|BKI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0013|BKNG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:48|usa_2_0014|BPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0015|BRK.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0016|BWXT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0017|CABO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0018|CBRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0019|CC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0020|CDAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0021|CDEV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0022|CMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0023|CNDT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0024|DOCU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0025|DVMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0026|DWDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0027|DXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0028|EAF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0029|EHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0030|EQH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0031|EVRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0032|FDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0033|FHB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0034|FND|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0035|FOX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0036|FTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0037|FWONA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0038|FWONK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0039|GDDY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0040|GDI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0041|GLIBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0042|GTES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0043|HEI.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0044|HGV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0045|HPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0046|HUBB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0047|IAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0048|IGT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0049|INFO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0050|INVH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0051|IONS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0052|IQV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0053|JBGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0054|JEF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0055|KDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0056|KHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0057|LEN.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0058|LGF.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0059|LGF.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0060|LSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0061|LSXMA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0062|LSXMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0063|LULU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0064|LW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0065|MIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0066|MTCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0067|NTNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0068|NVT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0069|NWS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0070|NXPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0071|OKTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0072|OMF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0073|OZK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0074|PEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0075|PK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0076|PS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0077|PSTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:49|usa_2_0078|PYPL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0079|QRTEA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0080|RIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0081|RVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0082|SNDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0083|SPGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0084|SQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0085|ST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0086|STAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0087|SWCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0088|TCF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0089|TEAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0090|TPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0091|TRCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0092|TRU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0093|TWLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0094|UAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0095|UNIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0096|UNVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0097|USFD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0098|VER|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0099|VIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0100|VICI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0101|VIRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0102|VSM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0103|VST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0104|VVV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0105|WBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0106|WELL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0107|WFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0108|WH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0109|WLTW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0110|WP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0111|WRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0112|WYND|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0113|XOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0114|YUMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0115|ZBH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0116|ZG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0117|CPRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0118|LIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0119|STX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0120|TEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0121|UBER|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0122|BYND|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0123|LYFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0124|CGC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0125|ACB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0126|CRON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0127|TRTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0128|AXIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0129|LBTYK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0130|LBTYA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0131|MELI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0132|CHKP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0133|ACA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0134|ACIU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0135|AEGON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0136|AFIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0137|AGNCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0138|AHL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0139|AINV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0140|APO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0141|AQNCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0142|ARCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0143|ARES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0144|ATUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0145|AUB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0146|AUPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0147|AXGT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0148|AY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0149|BFA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0150|BFB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:50|usa_2_0151|BHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0152|BPY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0153|CBPO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0154|CG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0155|CHSINC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0156|CLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0157|CODI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0158|CORICVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0159|CPTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0160|CRSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0161|CSIQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0162|CVET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0163|DB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0164|DBX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0165|DCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0166|DD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0167|DELL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0168|ELAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0169|ENBCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0170|ESTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0171|ESV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0172|ETP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0173|ETRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0174|FOMX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0175|GMLP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0176|GMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0177|HEIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0178|HILCOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0179|HMLP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0180|INTNED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0181|JECN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0182|JHG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0183|JWA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0184|KKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0185|KSHB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0186|KTB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0187|LENB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0188|LGFA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0189|LGFB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0190|MVC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0191|NGL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0192|NGLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0193|NSUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0194|OAK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0195|PRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0196|PRQR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0197|PRUFIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0198|PSEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0199|QURE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0200|QVCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0201|REZI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0202|SANTAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0203|SBBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0204|SEDG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0205|SFIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0206|SGYPQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0207|SITC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0208|SLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0209|SNAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0210|SPLP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0211|SSW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0212|TA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0213|TGP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0214|TOO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0215|TVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0216|URGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0217|XENE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0218|SNAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0219|SPOT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0220|SINA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0221|LYV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0222|ZM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0223|PTON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0224|WORK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0225|PINS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0226|CRWD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:51|usa_2_0227|MDB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0228|SHOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0229|NET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0230|LVGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0231|MRNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0232|CODX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0233|ALT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0234|ADPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0235|BNTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0236|VIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|usa_2_0237|GHG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0000|QRVO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0002|PBYI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0003|ULTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0004|DXCM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0005|BC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0006|ODP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0007|JBLU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0008|GPK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0009|MMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0010|CGNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0012|SSNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0013|WEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0014|ISBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0016|CY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0017|TYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0018|STE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0019|HIW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0021|BDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0022|RLJ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0023|HEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0025|MANH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0027|WST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0029|VRNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0031|TDY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0032|FAF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0034|AZPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0035|MTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0036|WCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0037|CUBE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0038|PB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0039|JACK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0040|THS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0042|NBIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0043|FANG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0044|CW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0046|SEMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0047|CNO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0048|DAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0050|SF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0051|GWRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0052|UNFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0054|TEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0055|MTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0056|POL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0057|DLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0058|CASY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0059|EPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0060|MKTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0062|AEO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0063|SXT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0065|SHO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0066|GNRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0068|AKRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0069|BLUE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0071|RDN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0072|JCOM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0073|WWD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0076|WWW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0077|WBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0081|SYNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0082|PEB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0083|WSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0084|BERY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0085|IDA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:52|russ2000_0086|POOL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0087|MPW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0088|GEO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0089|SUI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0090|ACAD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0091|ACHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0092|MOG.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0094|ENS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0095|FICO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0096|PCRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0097|EME|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0098|UMPQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0099|EEFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0100|CMPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0101|LTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0103|OPK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0105|POR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0107|RH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0108|SKX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0110|CLNY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0111|PRAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0112|CRZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0116|ABMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0117|DRH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0118|CLDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0119|IDTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0120|CBRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0121|SWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0123|PRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0125|HMHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0127|VSAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0128|NJR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0131|UBSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0132|NHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0134|RHP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0136|MDSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0137|HNI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0139|BID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0140|HR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0141|POST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0142|OLN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0144|TXRH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0145|INFN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0146|ACIW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0147|NWE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0149|FCNCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0150|MTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0151|CAKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0152|CTB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0153|EPAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0154|PLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0155|NRZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0156|BXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0157|ABG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0158|THOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0160|PDCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0161|DAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0163|TCBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0165|ALGT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0166|PFPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0167|WETF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0168|LAD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0169|PBH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0170|FNB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0172|HELE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0173|CATY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0174|WTFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0175|DK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0176|ALE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0177|SLAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0178|WAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0179|GIII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0180|BLKB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0181|BKH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0182|CIEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0183|LPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0184|WAFD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0185|CUZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0187|XPO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0188|CLVS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:53|russ2000_0189|FR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0190|RLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0192|BRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0194|HCSG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0195|AKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0197|OGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0198|SHOO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0200|B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0201|CVLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0202|FNSR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0203|SAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0204|SNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0206|FUL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0207|TPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0211|LFUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0212|SBGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0214|VLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0215|AMBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0216|HAE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0217|AEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0218|EXAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0219|VAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0220|CHE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0222|CRUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0223|SLCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0224|MLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0225|OMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0226|AXE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0227|LOPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0229|TTWO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0231|HPP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0232|MBFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0233|GPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0234|MPWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0235|IBKC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0236|PNM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0237|DOOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0238|SAIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0239|CACI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0240|ALEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0241|UMBF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0242|ASGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0244|HZNP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0245|MINI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0246|AVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0247|MNRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0248|MTDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0249|LXP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0250|NUVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0251|OLED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0252|EFII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0253|RXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0254|FIVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0255|MDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0257|NVAX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0258|MGLN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0259|MOH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0260|SANM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0261|IVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0263|ENTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0264|GBCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0265|HI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0266|PZZA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0268|IDCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0269|KNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0270|EGP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0271|MDCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0272|ENV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0273|SCOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0274|NYT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0275|SAFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0276|FELE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0277|IRWD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0280|CMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0282|KW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0283|HOMB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0284|PTLA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0285|MTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0286|SBRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:54|russ2000_0288|FFIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0290|GBX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0293|SFLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0296|UNF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0297|THRM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0298|MKSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0299|NXST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0300|AIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0301|ROLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0302|CFFN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0305|ABM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0306|MATX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0307|LANC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0308|PRLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0309|BLMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0310|WAGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0311|HLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0312|CHSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0313|CATM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0314|SJI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0315|SMTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0316|BCPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0317|SNCR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0318|NEOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0319|PTCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0321|WRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0322|LCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0323|TREX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0324|KMPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0325|ROSE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0326|MEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0327|MLHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0328|DIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0329|GCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0330|LGND|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0332|XON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0333|EVER|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0335|CVBF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0336|COHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0337|BGCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0339|VGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0340|COLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0342|ONB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0343|SSB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0344|AXL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0345|COLM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0346|ESRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0347|GMED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0349|DY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0350|DF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0351|PODD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0352|PNFP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0353|CLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0356|TRMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0357|NTCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0358|EVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0359|FRGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0361|SIGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0362|POWI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0363|SWC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0364|KFY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0366|MWA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0367|FWRD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0369|ELLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0370|CSOD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0371|CCOI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0372|BGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0373|HALO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0374|JJSF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0375|STNG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0376|WTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0377|ICON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0378|BURL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0379|HURN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0380|ROIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0381|BECN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0382|PCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0383|MSTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0385|LTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0387|AGIO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0388|FCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0389|NPO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0390|PSB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0391|MSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0392|SCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0393|NKTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0394|TTEK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:55|russ2000_0395|MASI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0396|APOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0397|AWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0398|RWT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0399|CHDN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0400|IART|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0401|CTLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0402|PEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0403|EE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0404|OSIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0405|MATW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0406|PSMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0408|SSD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0409|ATU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0412|AYR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0413|BCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0414|HTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0415|BFAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0417|MGEE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0419|RMBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0421|HMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0423|ITRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0424|EXPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0426|PLXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0427|MRH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0429|CBU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0430|ROG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0431|LZB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0432|ACOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0433|IBOC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0434|TAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0438|ATRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0439|CKH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0440|RCII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0441|EVTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0443|TRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0445|FCFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0446|WOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0447|RPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0449|LOGM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0450|GVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0453|KALU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0454|TILE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0456|SWM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0457|HUBG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0458|WERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0459|PLCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0460|DORM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0461|FDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0464|HMSY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0467|TROX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0468|BKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0470|PRGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0473|GSM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0477|BHE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0478|FMBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0479|CNMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0480|BCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0481|FET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0482|CORE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0483|PEGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0485|KBH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0486|BRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0487|MDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0488|WMGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0489|IPHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0490|SMCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0491|CACC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0492|MACK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0493|NWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0494|TYPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0495|HF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0496|OMCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0499|HT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0500|GTLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0501|SSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0502|HSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0503|CBM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0504|STAG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0505|MTZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0506|BABY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0507|LEAF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0508|HIBB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0511|CALM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0512|PIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0514|VECO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0515|CLW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0517|BEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0518|HTLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0520|WDFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0521|CRAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0523|ORA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:56|russ2000_0525|FLDM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0529|PENN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0530|GOGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0531|TNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0534|VSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0535|STL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0536|DOC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0537|MTOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0538|TTPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0539|ESGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0540|ICUI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0542|CMRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0543|ACHN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0545|TERP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0546|AZZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0547|AAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0548|HL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0549|SPTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0550|NSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0551|STAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0552|AIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0553|CCMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0554|CCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0555|MDCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0556|GHL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0557|MNKD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0558|NSIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0559|ANDE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0561|WABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0562|EXPO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0563|SCSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0564|CWT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0565|EGOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0566|UIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0567|RRGB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0568|OTTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0569|SEM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0571|NWBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0572|PDLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0573|KAMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0576|KWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0577|AIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0578|RFP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0579|CMO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0580|GES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0581|RESI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0582|NTGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0583|INDB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0584|GLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0585|SPSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0586|BJRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0588|ARR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0589|BCEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0590|INSM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0591|UFPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0592|FSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0593|PFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0594|EXLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0595|INN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0598|ARNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0599|NAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0600|AAWW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0601|KNL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0602|GPRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0604|ESNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0605|PRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0606|ELGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0607|SSTK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0608|MTSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0609|PMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0610|EGBN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0611|MDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0612|NBTB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0614|CLDT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0615|ECOL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0616|CATO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0617|UVV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0618|FARO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0619|EPAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0620|IOSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0622|ZIOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0623|NLNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0624|CSII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0625|ECPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0626|OXM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0627|WSBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:57|russ2000_0628|SXI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0629|TBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0631|TIVO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0632|ARRY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0635|SGMO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0636|SXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0637|CNSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0638|UBSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0639|RGR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0640|SCHL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0642|VRTU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0643|AMAG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0644|BYD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0645|SAIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0646|SEB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0647|AEIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0648|CSGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0649|COR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0650|QLYS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0651|FSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0653|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0654|CHFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0655|RGEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0656|ENSG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0657|FFBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0658|JBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0659|SFNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0660|CONE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0661|AAON|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0663|DIOD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0664|ESE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0666|CUB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0668|CIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0669|NP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0670|ISCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0671|LTXB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0673|ADTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0675|BPFH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0676|DENN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0678|BLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0679|ARI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0680|PRTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0681|FTK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0682|IRBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0684|RP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0686|IIVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0687|SAH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0688|ARCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0689|SYKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0690|NEWM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0693|CROX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0695|NCMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0696|RNST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0697|TRNO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0698|HA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0699|ACCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0700|BKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0701|WNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0702|JOE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0703|BGG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0705|STMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0706|VRTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0707|UCBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0708|NNI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0709|STBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0711|RUSHA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0712|MDXG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0713|UBNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0714|TRNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0715|ALX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0717|OMER|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0719|FOE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0721|UEIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0722|SFL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0723|LNN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0724|LORL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0725|KRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0726|LL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0727|GLOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0729|BANR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0730|NR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0731|SNHY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0732|AMBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0733|TPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0734|PJC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0735|PE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0736|REXR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0737|MGRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0739|IRDM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0740|GLRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0741|BMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0742|CONN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:58|russ2000_0743|EBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0744|GSAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0746|AKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0747|MNTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0748|SHEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0749|STC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0750|IMGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0751|LBY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0752|AMSF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0754|FCF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0755|FRME|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0756|HOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0757|CPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0759|VG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0760|HEES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0762|WAIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0763|SCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0764|EIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0767|SMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0768|TXMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0769|NAVG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0770|WIRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0772|NYMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0773|TISI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0775|MTRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0776|MMSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0777|TPRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0780|IRET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0782|EBIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0783|TMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0784|ICFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0785|LXU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0786|ABCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0787|CRR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0788|UVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0790|BHLB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0791|ASTE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0792|EGHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0793|THR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0794|MANT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0796|FIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0797|SAFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0798|VIVO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0800|LABL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0801|BRKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0802|AIMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0803|CSU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0804|OFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0805|CNS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0809|HY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0811|RGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0813|AHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0814|RAVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0815|PEGA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0816|LSCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0818|ELY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0819|MHLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0821|CBB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0822|CHCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0824|FRAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0828|HIFR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0829|INFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0830|STOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0831|TUES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0832|CPK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0835|BRKL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0839|PRIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0840|AMKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0841|DHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0842|OPHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0844|ZUMZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0846|BH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0847|PRFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0848|SKYW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0849|SBSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0850|AEGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0852|TOWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0853|NFBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0854|AMED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0856|FBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0857|AMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0858|QDEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0861|NCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0862|GTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0863|DVAX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0865|ARAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0866|NGHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:22:59|russ2000_0867|GFF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0868|EIGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0869|RRTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0870|OFIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0871|USNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0872|CENX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0873|BCRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0875|CVGW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0876|IPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0877|TGH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0878|ESPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0879|NX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0881|ORIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0882|LKFN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0883|HAFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0884|MGNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0885|RTRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0886|UFCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0888|SASR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0889|SSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0892|WSFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0894|ATNI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0896|COWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0897|KRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0899|NBHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0900|MYRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0901|FN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0902|NHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0904|TRST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0906|HLIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0907|AMWD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0908|RECN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0909|CUBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0910|GERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0911|TR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0912|PRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0913|ETH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0914|BLDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0915|SGMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0916|IVC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0917|UBNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0919|CASS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0920|CZR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0921|CDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0924|IPHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0925|CVCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0926|INO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0927|QUAD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0928|DXPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0929|HZO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0930|FFIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0931|FRED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0932|LMNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0934|KAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0935|WMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0936|ACET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0938|MOD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0939|ONCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0940|INSY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0941|FFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0944|EXEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0946|CPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0947|CAMP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0948|MTRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0949|CTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0951|CHGG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0952|MHO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0953|USPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0955|MNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0956|CPSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0957|CDE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0959|ANIK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0960|WGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0961|BCOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:00|russ2000_0963|ATRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0965|ECHO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0966|WRLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0968|PLAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0970|PDFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0971|MRTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0972|TTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0974|INAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0975|STRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0979|TOWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0981|XLRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0982|ADC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0983|WASH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0984|TNET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0986|PRSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0987|FOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0988|RUTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0989|IMKTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0990|FTD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0991|MOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0992|ENT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0993|ASCMA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0994|ANH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0996|HAYN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0997|VVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0998|LRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_0999|KFRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1000|GRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1001|NOG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1003|NWLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1004|PRAH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1005|MITT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1006|HSTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1008|SRPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1009|APEI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1010|TCBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1012|NLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1014|PGTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1017|GNMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1018|LPSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1019|ACTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1020|DCOM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1021|UFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1022|PKD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1023|DPLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1024|QTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1026|IPAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1027|COKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1028|GDOT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1029|GBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1031|HTLF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1032|LE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1034|BFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1035|ATRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1036|GHDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1038|LDL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1040|CTBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1041|RMTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1042|KPTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1044|WMK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1045|ENVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1046|UHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1047|HFWA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1049|YRCW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1052|FORM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1053|FIBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1055|TG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1057|ROCK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1058|PLOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1060|CMCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1063|SYBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:01|russ2000_1064|CLNE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1065|PAHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1067|AXDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1068|TGTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1069|BZH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1070|AVAV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1071|RARE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1072|MRCY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1073|ITCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1075|MPAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1076|HASI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1077|BMTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1078|GTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1079|ERA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1080|HK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1083|TNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1084|TTMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1085|MTSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1086|SRCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1089|ATSG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1091|TVPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1092|CMTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1093|EZPW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1094|GPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1095|USCR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1096|PATK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1097|DFRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1098|NCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1099|UBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1101|BUSE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1102|INTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1103|RNG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1104|DHIL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1105|PETX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1106|KELYA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1107|UTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1108|ANIP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1111|CEVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1112|FSTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1113|PBY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1114|SJW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1115|KOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1116|GLUU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1117|PGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1118|FPRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1122|CENTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1124|NNBR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1126|HVT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1127|SUP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1129|PGNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1130|REV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1131|RT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1132|WHG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1133|PLUG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1134|TTEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1135|CNOB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1136|DX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1137|GTY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1140|WMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1141|SPOK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1142|AI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1143|MYE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1145|WSBF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1146|HSII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1147|HMST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1148|TBPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1149|PKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:02|russ2000_1151|PLUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1153|PKOH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1154|W|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1155|TWI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1156|LBAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1158|DAKT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1159|NVRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1161|CSFL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1162|HWKN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1163|BANF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1166|MIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1169|SCVL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1170|PICO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1171|GWB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1172|LXFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1173|PES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1175|WLH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1176|BDSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1177|RNET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1178|LHCG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1179|WWE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1182|FNHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1184|SCHN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1185|ANGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1186|BANC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1187|ALG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1189|HOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1190|EROS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1191|EFSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1192|AGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1193|CRVL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1195|PHIIK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1196|CERS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1197|TPLM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1200|CHUY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1201|GRUB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1203|GSBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1204|HCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1205|NWBO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1206|THFF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1208|CRMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1209|SPPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1210|FORR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1211|REX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1212|MRGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1213|JBSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1214|SUPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1215|MCF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1216|GABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1217|NMIH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1220|CTWS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1221|CTRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1223|WPP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1224|PACB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1225|RTEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1226|ARWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1227|LNDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1228|CLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1229|IIIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1231|CBZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1232|TCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1233|CSV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1234|RDUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1235|SFE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1238|EVC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1239|HHS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1240|OMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1241|CHEF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1243|MCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1245|OSUR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1246|TREE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1249|ENTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:03|russ2000_1250|GOOD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1251|CPF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1252|CTRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1253|ARC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1255|MSEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1257|STFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1259|ATRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1260|GLDD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1261|KBAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1263|IBTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1264|CALX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1265|RAIL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1266|CVEO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1268|PEBO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1269|TTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1270|AREX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1271|RIGL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1272|CMLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1273|MED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1274|EBF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1275|GOGL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1277|AVD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1278|AERI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1279|AT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1280|BIOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1282|RMAX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1283|SHAK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1284|STAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1285|NANO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1286|LTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1287|AXAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1289|KODK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1290|SAGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1291|UIHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1292|TRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1293|WSR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1294|AGEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1295|SRDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1298|XOMA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1299|ATRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1300|MBWM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1301|DHX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1302|KIRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1303|IMMU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1305|DCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1307|PETS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1308|SP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1310|CCRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1312|VSEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1313|VNDA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1316|OMED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1317|PFBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1320|VRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1321|FBNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1322|ORBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1323|PPBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1324|I|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1325|SRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1326|AAMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1327|SMRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1329|BRSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1330|KEYW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1331|POWL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1332|HRTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1333|HTBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1334|CECO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1335|RTIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1336|KE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1337|PHX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1339|PGC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1340|CORR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1341|AMPE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1342|WD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1343|TAST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1344|NM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1345|FDEF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1346|ETM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1348|AGM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1349|ACRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1350|UVSP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1352|NVEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1353|CORT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1354|NPK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1355|NGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1356|NNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:04|russ2000_1357|PFIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1359|FISI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1360|REGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1361|OSIR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1364|BBSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1365|IO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1366|IDRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1367|FLIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1368|WTBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1369|YORW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1371|VHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1372|ZEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1374|FBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1376|PSIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1378|BMRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1379|EPZM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1380|MG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1381|TBBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1382|BDGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1385|FCEL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1386|IDT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1388|MMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1389|ZFGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1390|ONVO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1394|KEG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1395|TRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1397|RDNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1398|IG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1400|PEIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1401|ACLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1402|VSLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1403|XNCR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1404|BV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1406|GTT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1407|CAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1411|GEOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1412|CRAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1414|FRPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1415|OLP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1417|CTIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1418|SALT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1419|CRY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1421|LION|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1422|AROW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1423|BAS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1425|OSTK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1426|CCF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1427|KRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1428|WIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1429|BTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1430|FCBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1434|IMMR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1435|VSTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1437|ENTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1438|FLWS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1439|MLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1440|VICR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1441|UCFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1442|EVLV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1444|LADR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1445|FIZZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1446|SBCF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1447|COHU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1450|FGEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1451|ALDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1452|CIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1454|JRVR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1455|EBSB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1456|CSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1457|KTOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1458|LMNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1459|RGLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1460|CBPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1462|TSE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1463|OTIC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1464|DSPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1469|TWOU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1470|ENPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1471|AHH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1472|CASH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1473|STRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1474|CZNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1475|CCNE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1476|PCTY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1477|REI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1478|HQY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1479|BBW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1480|AMSWA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1482|MGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:05|russ2000_1483|CYTK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1484|LXRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1486|CYTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1488|LGIH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1489|SFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1491|MXL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1492|KOPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1493|BEAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1495|SENEA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1497|ZIXI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1498|RBCAA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1499|CTO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1501|CRD.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1502|MODN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1503|WTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1504|STML|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1505|SQBG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1506|ONDK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1507|IBCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1508|ANGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1509|CRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1510|EXTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1511|ASPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1513|MRTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1514|RDI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1515|TREC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1516|GHM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1517|BFIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1518|NGVC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1519|ORN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1520|LOCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1521|CECE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1522|VCRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1523|NAVB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1524|KVHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1525|LQDT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1526|OXFD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1528|TSC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1529|CWST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1530|BGFV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1532|HCKT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1533|OPY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1535|PFSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1537|FF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1540|FRPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1542|TITN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1543|HUBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1544|INWK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1545|VLGEA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1547|GBLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1548|PLAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1549|GCAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1554|BOX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1555|GIFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1556|TNAV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1557|ECOM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1560|NC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1562|OCFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1563|MXWL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1564|BCOV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1566|DEA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1567|SREV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1571|WTW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1574|VNCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1576|MC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1577|AFH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1579|CTT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1581|DGII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1584|VVUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1585|HURC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1586|PWOD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1587|BLCM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1588|NWPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1589|UTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1590|SEAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1591|HBNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1592|MLAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1593|AAOI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1594|UTMD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1596|CCXI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1601|SPNS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1602|PBPB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1603|CBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1604|UMH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:06|russ2000_1605|FRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1606|QTWO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1607|LLNW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1608|FC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1609|EHTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1610|TIS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1611|WINA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1612|CPST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1614|UCTT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1616|NDLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1619|PAYC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1620|TBNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1622|DJCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1623|QNST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1624|KEM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1625|NKSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1626|MOFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1627|ATLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1633|MBUU|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1634|BSRR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1635|ZGNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1638|RVNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1640|DEST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1641|FVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1642|IBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1643|CETV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1644|ASC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1645|WEYS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1647|CARB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1649|WIFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1650|BOOM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1651|NEWR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1652|AMNB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1653|NAO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1654|AOSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1655|INGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1656|FARM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1657|CLFD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1658|GDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1659|TTGT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1661|KRNY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1662|HTBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1663|LYTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1666|AAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1667|HABT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1668|VPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1670|BELFB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1671|VOXX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1673|BNFT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1674|USAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1675|MCRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1677|DXLG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1678|CHRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1680|QADA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1682|FBIZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1683|EMCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1685|CVGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1686|MRIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1687|USAK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1689|ESCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1690|PTSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1691|KCLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1692|FOXF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1694|ADUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1696|SPAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1697|ARTNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1698|HWCC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1699|JOUT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1700|RST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1702|MRLN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1703|LCUT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1704|COUP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1705|DMRC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1706|CCBG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1707|GEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1710|EBTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1711|FFNW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:07|russ2000_1712|NRIM|114|202509|202509|-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|574582000|478484562|0|4038581|21.66|0|
2025-11-14 07:23:13|russ2000_1713|LEE|107|202506|202506|92|199909|202209|15.74|10.68|0|0|0.91|0.06|3.11|13.71|1.14|-11.99|0|0|10.91|143.4|0|0|0|0|0|0|0|0|0|0|44987170|14125000|0|507875700|34076160|0|230612|5.44|0|
2025-11-14 07:23:19|russ2000_1715|IMDZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:20|russ2000_1717|MN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:21|russ2000_1718|TLYS|59|202506|202506|44|201203|202303|28.76|22.46|0|0|0.5|0.08|1.99|0.57|0.87|2.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|93116582|50680000|0|176406200|46930114|0|152770|1.54|0|
2025-11-14 07:23:26|russ2000_1719|OPB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:27|russ2000_1723|ODC|116|202506|202506|113|199706|202509|22.78|11.55|0|0|0.75|1.91|0.94|3.1|0.29|0.21|0|0|2.76|1.14|0|0|0|0|0|0|0|0|0|0|21179129|50458000|0|809066000|811086848|0|3431874|55.39|0|
2025-11-14 07:23:33|russ2000_1724|HALL|103|202309|202309|67|200506|202203|28.93|7.04|0|0|0.51|0|0.84|0.28|0.54|-15.23|0|0|0|0|0|0|0|0|0|0|0|0|0|0|8233400|8233400|0|118370700|92744|0|47|0.051|0|
2025-11-14 07:23:37|russ2000_1726|FNLC|111|202509|202509|107|199812|202509|12.39|9.34|0|0|2.76|1.68|1.48|1.07|1.83|0.56|0|0|3.96|5.52|0|0|0|0|0|0|0|0|0|0|0|0|0|447460800|294492770|0|503507|26.26|0|
2025-11-14 07:23:42|russ2000_1728|BPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|104996|41.0414|0|
2025-11-14 07:23:43|russ2000_1729|GLOB|54|202506|202506|45|201406|202509|64.9|23.34|0|0|5.22|1.08|6.71|1.25|0.16|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|0|161117020|174243000|0|2959377300|2526401234|0|87195843|57.38|0|
2025-11-14 07:23:46|russ2000_1730|CLCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:23:47|russ2000_1731|FLXS|109|202509|202509|105|199906|202509|16.86|11.29|0|0|0.39|0.57|1.05|1.44|0.22|0.34|0|0|3.18|1.6|0|0|0|0|0|0|0|0|0|0|14625635|38585000|0|266737000|247509000|0|1898532|46.35|0|
2025-11-14 07:23:53|russ2000_1732|OCUL|49|202509|202509|-174|202606|198200|0|0|0|0|128|36.36|17.09|7.92|1.01|0.3|0|0|0|0|0|0|0|0|0|0|0|0|0|0|141023340|344772000|0|1777396800|2045160824|0|28441370|11.69|0|
2025-11-14 07:23:56|russ2000_1733|RM|59|202509|202509|54|201203|202509|9.7|9.45|0|0|1.08|0.62|1.32|1.03|2.97|4.35|0|0|3.14|3.08|0|0|0|0|0|0|0|0|0|0|54765661|108543000|0|1890758900|381924880|0|1838194|38.96|0|
2025-11-14 07:23:58|russ2000_1734|XONE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|4.81|4.56|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|4883684|49.66|0|
2025-11-14 07:24:00|russ2000_1737|SNSS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:01|russ2000_1739|DXYN|111|202509|202509|94|199812|202206|25.86|7.46|0|0|0.21|0.04|0.81|0.69|1.72|6.99|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1378094|3438000|0|116997200|10921241|0|12913|0.7177|0|
2025-11-14 07:24:06|russ2000_1740|RNWK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:07|russ2000_1741|XENT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:08|russ2000_1742|VTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:09|russ2000_1743|TWIN|109|202509|202509|102|200003|202509|68.57|573.66|0|0|0.65|0.56|1.39|1.25|0.34|0.42|0|0|2.81|1.15|0|0|0|0|0|0|0|0|0|0|14535824|14241000|0|253465700|200568720|0|756485|13.94|0|
2025-11-14 07:24:14|russ2000_1745|ORM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:15|russ2000_1749|HRTG|51|202509|202509|46|201403|202509|62.51|5.22|0|0|0.9|0.92|1.24|1.78|0.5|0.23|0|0|3.04|7.79|0|0|0|0|0|0|0|0|0|0|0|0|0|880011100|778349052|0|12527749|25.18|0|
2025-11-14 07:24:18|russ2000_1750|CPSS|110|202509|202509|107|199812|202509|34.49|9.96|0|0|0.5|0.44|0.93|0.54|3.2|11.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|135663126|151894000|0|3472330900|167184935|0|149198|7.55|0|
2025-11-14 07:24:23|russ2000_1751|NATH|110|202509|202509|106|199903|202509|26.17|19.94|0|0|2|2.94|2.31|4.48|-1.45|-9.13|0|0|2.19|1.81|0|0|0|0|0|0|0|0|0|0|35335373|32175000|0|474569200|452871230|0|3039717|110.74|0|
2025-11-14 07:24:28|russ2000_1752|CALA|36|202212|202212|-174|202606|198200|0|0|0|0|20.87|1.87|2.17|3.92|0.02|0.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|100760114|25451000|0|-1442500|487|0|0|0.0001|0|
2025-11-14 07:24:30|russ2000_1753|CUR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:31|russ2000_1754|BREW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:32|russ2000_1756|AMRC|63|202509|202509|59|201012|202509|55.24|28.44|0|0|1.06|0.94|2.23|1.68|0.92|1.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|73577022|193055000|0|3566016600|1771425592|0|22451379|33.58|0|
2025-11-14 07:24:36|russ2000_1757|ALCO|107|202500|202500|104|199809|202409|48.6|27.22|0|0|3.14|6|1.67|2.38|0.64|0.69|0|0|1.63|0.57|0|0|0|0|0|0|0|0|0|0|27310695|14659000|0|313803700|269194534|0|734033|35.21|0|
2025-11-14 07:24:42|russ2000_1758|TESS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:43|russ2000_1761|HCCI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:44|russ2000_1762|CTRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:24:46|russ2000_1763|VRNS|55|202509|202509|-174|202606|198200|0|0|0|0|8.23|10.67|14.33|11.2|1.11|0.86|0|0|0|0|0|0|0|0|0|0|0|0|0|0|355378800|707921000|0|6588302800|6775557831|0|79872593|57.47|0|
2025-11-14 07:24:48|russ2000_1764|BOOT|50|202509|202509|44|201409|202509|24.05|24.52|0|0|1.39|2.46|3.61|4.19|1.04|0.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|36797660|64728000|0|5658742600|5055520608|0|81990213|165.72|0|
2025-11-14 07:24:52|russ2000_1765|SGA|111|202509|202509|107|199812|202509|25.57|36.15|0|0|1.85|0.7|2.22|0.49|0.76|0.06|0|0|3.86|10.22|0|0|0|0|0|0|0|0|0|0|22454396|26270000|0|64215800|79827480|0|109387|12.44|0|
2025-11-14 07:24:57|russ2000_1766|AGYS|110|202509|202509|106|199903|202509|67.45|122.47|0|0|2.58|10.37|3.93|10.59|0.22|0.07|0|0|1.1|1.69|0|0|0|0|0|0|0|0|0|0|85144899|59336000|0|2948356900|2951483650|0|20084640|105.25|0|
2025-11-14 07:25:02|russ2000_1767|AMPH|55|202509|202509|45|201406|202509|265.62|10.05|0|0|3.1|1.87|2.61|1.65|0.31|0.85|0|0|0|0|0|0|0|0|0|0|0|0|0|0|125924700|278644000|0|1613327200|1235198185|0|12334276|26.65|0|
2025-11-14 07:25:05|russ2000_1768|ESI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1769|BBX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1770|TNDM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1773|RUBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1774|MCBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1776|AHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1777|LEAP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1778|SFY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1779|DAVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1781|AP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1782|NATR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1783|BSTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1784|SB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1785|NWHM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1787|CNBKA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1789|GORO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:05|russ2000_1791|JAKK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1792|JONE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1793|ALIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1794|USLM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1795|MCHX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1796|EPM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1797|OLBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1799|TRUE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1800|TAT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1801|AE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1802|MNTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1803|FLXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1804|IVAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1805|UFPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1808|ERII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1810|AGTC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1811|DGICA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1812|III|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1814|PCYG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1815|NVTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1818|HNRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1821|SYX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1822|EGY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1825|AIQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1826|NSTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1828|TSQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1830|DERM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1831|CUI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1832|MOBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1833|TTOO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1834|MSL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1835|ISRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1836|BPTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1837|PLPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1838|ACRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1841|SHLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1844|CTG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1846|HIL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1847|QUIK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1850|FRBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1852|BEBE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1853|IHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1855|HMTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1856|CYTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1857|WK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1858|MNI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1859|ZEUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1861|LPG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1862|FLKS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1863|FRSH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1864|CSLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1865|PZN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1866|TBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1867|RBCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1869|TZOO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1870|SPWH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1871|SIEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1872|PFMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1873|TRXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1875|GAIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1876|PRGX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1877|ENZ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1879|NNVC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1880|CIDM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1882|LWAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1884|MPX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1886|NICK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1887|SAMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1892|NYNY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1893|ONE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1896|SHOS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1898|GFN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1903|STRL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1904|CCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1906|AINC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1911|ICD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1912|AMBR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1913|OFLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:06|russ2000_1914|KIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1918|PRKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1919|TRUP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1923|AMRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1925|DRNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1927|PTIE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1928|MDLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1929|CARA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1930|ATNM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1931|GNCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1932|FSAM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1934|FIVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1935|AKBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1937|RYI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1939|MIND|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1940|GALT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1941|SFBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1942|SALM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1944|AJX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1947|ARDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1948|EYES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1949|NES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1950|VCYT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1951|ATEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1952|PATI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1953|OHRP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1956|NL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1959|EOX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1960|MBII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1961|ADMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1963|MPO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1965|TIPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1966|AKAO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1968|HIVE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1970|XXII|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1971|CRCM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1974|SPKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1977|ASPN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1978|RVLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1979|SIF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1981|VTNR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1989|GLRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1990|ARCW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1991|QRHC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1992|PFIE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1993|SPDC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1995|HEAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_1998|TSRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0000|AAXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0001|ABEO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0002|ABR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0003|ABTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0004|ABUS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0005|AC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0006|ACBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0007|ACIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0008|ACMR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0009|ACNB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0010|ACRS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0011|ADES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0012|ADMA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0013|ADRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0014|ADSW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0015|ADVM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0016|AFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0017|AGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0018|AGFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0019|AGLE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0020|AGS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0021|AIMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0022|AJRD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0023|AKCA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0024|ALBO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0025|ALDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0026|ALEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0027|ALLK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0028|ALLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0029|ALNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0030|ALRM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0031|AMAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0032|AMEH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0033|AMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0034|AMOT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0035|AMR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0036|AMRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0037|ANAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0038|AOBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0039|APLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0040|APPF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:07|russ2000_2_0041|APTS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0042|APTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0043|AQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0044|AQST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0045|AQUA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0046|ARA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0047|ARCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0048|ARGO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0049|ARL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0050|ARLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0051|AROC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0052|ARQL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0053|ARVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0054|ASIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0055|ASMB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0056|ASRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0057|ASUR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0058|ATGE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0059|ATHX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0060|ATKR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0061|ATNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0062|AUBN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0063|AVEO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0064|AVID|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0065|AVLR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0066|AVNS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0067|AVRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0068|AVYA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0069|AX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0070|AXGN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0071|AXNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0072|AXTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0073|AYX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0074|BATRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0075|BATRK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0076|BBGI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0077|BCBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0078|BCML|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0079|BFST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0080|BGSF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0081|BH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0082|BHB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0083|BHR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0084|BHVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0085|BJ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0086|BL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0087|BLBD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0088|BLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0089|BMCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0090|BNED|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0091|BOCH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0092|BOLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0093|BOMN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0094|BPMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0095|BPRN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0096|BRG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0097|BRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0098|BRY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0099|BSET|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0100|BSIG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0101|BSVN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0102|BW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0103|BWB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0104|BWFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0105|BXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0106|BXG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0107|BXMT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0108|BY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0109|CADE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0110|CAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0111|CAL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0112|CARG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0113|CARO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0114|CARS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0115|CASA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0116|CASI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0117|CATC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0118|CBAY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0119|CBFV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0120|CBIO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:08|russ2000_2_0121|CBLK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0122|CBMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0123|CBNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0124|CBTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0125|CCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0126|CDLX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0127|CDMO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0128|CDNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0129|CDXC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0130|CDXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0131|CDZI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0132|CEIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0133|CELC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0134|CELH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0135|CENT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0136|CFFI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0137|CHCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0138|CHMG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0139|CHMI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0140|CHRA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0141|CIO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0142|CISN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0143|CIVB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0144|CIX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0145|CJ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0146|CLAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0147|CLBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0148|CLDR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0149|CLNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0150|CLPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0151|CLSD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0152|CLUB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0153|CLXT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0154|CMRE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0155|CNCE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0156|CNNE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0157|CNST|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0158|CNTY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0159|CNXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0160|COLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0161|COLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0162|COOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0163|CPLG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0164|CPRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0165|CRBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0167|CRNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0168|CRVS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0169|CSTE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0170|CSTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0171|CSWI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0172|CTMX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0173|CTSO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0174|CUE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0175|CULP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0176|CURO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0177|CUTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0178|CVCY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0179|CVIA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0180|CVLY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0181|CVNA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0182|CVTI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0183|CWBR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0184|CWCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0185|CWEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0187|CWH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0188|CWK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0189|CYCN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0190|CYRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0191|DBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0192|DCPH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0193|DFIN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0194|DLTH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0195|DNLI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0196|DOMO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0197|DOVA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0198|DRRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0199|DS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0200|DSKE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:09|russ2000_2_0201|DWSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0202|DZSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0203|ECOR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0204|EDIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0205|EEX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0206|EGAN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0207|EGLE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0208|EGRX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0209|EIDX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0210|ELF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0211|ELOX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0212|ELVT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0213|EML|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0214|ENFC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0215|EOLS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0216|EPC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0217|EPRT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0218|EQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0219|EQBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0220|ERI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0221|ESQ|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0222|ESSA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0223|ESTE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0224|ESXB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0225|ETSY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0226|EVBG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0227|EVBN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0228|EVH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0229|EVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0230|EVLO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0231|EVOP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0232|EVRI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0233|EXTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0234|EYE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0235|FATE|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0236|FBIO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0237|FBK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0238|FBM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0239|FBMS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0240|FCBP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0241|FCCO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0242|FCCY|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0243|FCPT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0244|FDBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0245|FENC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0246|FFWM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0247|FG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0248|FGBI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0249|FIT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0250|FIXX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0251|FLNT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0252|FLOW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0253|FMAO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0254|FMBH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0255|FMNB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0256|FNKO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0257|FNWB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0258|FOCS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0259|FOLD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0260|FONR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0261|FPI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0262|FRAC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0263|FRBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:10|russ2000_2_0264|FRTA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0265|FSB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0266|FSBW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0267|FSCT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0268|FSFG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0269|FTSI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0270|FTSV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0271|FUNC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0272|FVCB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0273|GATX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0274|GBT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0275|GCBC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0276|GCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-14 07:25:11|russ2000_2_0277|GDEN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:23:11|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-18 19:23:15|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-18 19:23:20|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-18 19:23:25|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-18 19:23:30|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-18 19:23:33|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-18 19:23:38|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-18 19:23:42|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-18 19:23:47|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-18 19:23:51|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-18 19:23:56|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-18 19:23:59|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-18 19:24:04|usa_0012|DIS|118|202509|202509|114|199703|202509|38.28|17.65|0|0|2.46|2.2|2.55|1.87|0.49|0.41|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|248994500000|205069500000|0|904475468|114.5|0|
2025-11-18 19:24:08|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-18 19:24:13|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-18 19:24:18|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.06|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-18 19:24:22|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-18 19:24:27|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-18 19:24:28|usa_0018|C|126|202509|202509|123|199412|202509|80.66|14.27|0|0|1.71|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-18 19:24:32|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-18 19:24:37|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-18 19:24:42|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-18 19:24:46|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-18 19:24:50|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-18 19:24:54|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-18 19:24:58|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-18 19:25:04|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-18 19:25:09|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-18 19:25:13|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.18|51.4|0|0|6.28|10.84|16.99|26.21|1.16|4.62|0|0|1.21|0.86|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|630787230000|0|4786804755|222.03|0|
2025-11-18 19:25:19|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.6|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719339323|15736000000|0|298581442200|288106397439|0|1297013241|73.11|0|
2025-11-18 19:25:24|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-18 19:25:26|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-18 19:25:31|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-18 19:25:34|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-18 19:25:38|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-18 19:25:43|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-18 19:25:48|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-18 19:25:52|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-18 19:25:58|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-18 19:26:04|usa_0039|MDT|111|202506|202506|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-18 19:26:08|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-18 19:26:13|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:26:15|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.79|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-18 19:26:16|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-18 19:26:22|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-18 19:26:26|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-18 19:26:30|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-18 19:26:35|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-18 19:26:38|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-18 19:26:44|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:26:45|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-18 19:26:49|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:26:50|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-18 19:26:54|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-18 19:26:59|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-18 19:27:04|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-18 19:27:09|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-18 19:27:14|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-18 19:27:19|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-18 19:27:23|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-18 19:27:27|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-18 19:27:31|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:27:32|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-18 19:27:37|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-18 19:27:41|usa_0064|NKE|113|202506|202506|110|199803|202509|28.16|32|0|0|2.42|1.99|7.03|6.85|0.35|0.82|0|0|1.16|2.56|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|95464868100|92203085505|0|885693141|62.43|0|
2025-11-18 19:27:46|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-18 19:27:49|usa_0067|COST|113|202506|202506|109|199806|202509|30.71|49.56|0|0|0.65|1.46|5.93|13.71|0.33|0.34|0|0|0.93|0.56|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|399091906100|399977068800|0|2139227936|902.4|0|
2025-11-18 19:27:55|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-18 19:27:56|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-18 19:28:02|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-18 19:28:05|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-18 19:28:11|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-18 19:28:15|usa_0075|OXY|115|202509|202509|107|199812|202509|26.77|34.39|0|0|2.38|1.73|2.18|1.66|0.62|0.63|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|76040518800|46549518750|0|424513207|47.25|0|
2025-11-18 19:28:20|usa_0076|ACN|97|202506|202506|97|200106|202509|22.32|19.76|0|0|2.18|2.18|14.01|4.77|0.08|0.26|0|0|1.66|2.53|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|149320038708|0|940836191|240.12|0|
2025-11-18 19:28:24|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-18 19:28:28|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-18 19:28:34|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-18 19:28:36|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-18 19:28:39|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-18 19:28:42|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-18 19:28:47|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-18 19:28:52|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-18 19:28:58|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-18 19:29:04|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-18 19:29:09|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-18 19:29:13|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-18 19:29:18|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-18 19:29:22|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|15.41|0|0|0.81|0.72|2.66|2.24|0.64|1.36|0|0|0.85|2.15|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|94133499500|62209667575|0|424173847|263.65|0|
2025-11-18 19:29:27|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.82|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-18 19:29:32|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-18 19:29:37|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-18 19:29:40|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-18 19:29:45|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.51|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-18 19:29:49|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-18 19:29:54|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-18 19:29:57|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-18 19:30:03|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:30:04|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-18 19:30:07|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:30:08|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-18 19:30:13|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-18 19:30:16|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-18 19:30:21|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-18 19:30:26|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:30:27|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-18 19:30:32|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-18 19:30:35|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.64|0.66|0.68|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-18 19:30:41|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-18 19:30:46|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|17.11|0|0|0.26|0.32|3.93|4.83|1.69|2.71|0|0|1.66|1.98|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62960029000|44812170000|0|406139584|67.59|0|
2025-11-18 19:30:52|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-18 19:30:57|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-18 19:31:01|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-18 19:31:06|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|20.26|0|0|9.08|6.08|9.31|11.57|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|136770302000|136634400000|0|1144160178|325.32|0|
2025-11-18 19:31:12|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-18 19:31:15|usa_0123|WMB|111|202509|202509|107|199812|202509|58.28|32.77|0|0|2.48|6.71|3.16|6.2|2.1|2.24|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|107705700000|77413700000|0|408949951|63.35|0|
2025-11-18 19:31:21|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-18 19:31:25|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-18 19:31:30|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-18 19:31:34|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-18 19:31:39|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:31:40|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|38374393488|0|233209390|138.21|0|
2025-11-18 19:31:44|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-18 19:31:49|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|9.02|0|0|1.85|1.37|18.18|2.67|1.94|1.52|0|0|3.05|5.08|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38520968300|25479088745|0|275482935|47.65|0|
2025-11-18 19:31:55|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-18 19:31:59|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:32:00|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.39|0|0|5.14|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|157254158500|170575437505|0|906180017|95.47|0|
2025-11-18 19:32:05|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-18 19:32:11|usa_0138|JCI|107|202509|202509|105|199906|202509|29|21.59|0|0|1|3.05|1.69|5.2|0.58|0.87|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|78026787500|67193787480|0|465607691|109.95|0|
2025-11-18 19:32:17|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-18 19:32:21|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-18 19:32:26|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-18 19:32:31|usa_0142|ETN|111|202509|202509|107|199812|202509|19.23|37.43|0|0|1.64|5.52|2.67|7.92|0.66|0.6|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|158316083000|145358700000|0|814520295|374.25|0|
2025-11-18 19:32:37|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.89|5.05|3.36|3.91|0.74|1.22|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|79478117800|60694817792|0|249608225|272.72|0|
2025-11-18 19:32:42|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8681180009|385.98|0|
2025-11-18 19:32:45|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-18 19:32:49|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-18 19:32:54|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-18 19:32:59|usa_0148|ADM|111|202509|202509|109|199806|202509|17.04|24.31|0|0|0.4|0.35|1.49|1.28|0.56|0.41|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|33681605000|28702949230|0|227586954|59.74|0|
2025-11-18 19:33:04|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-18 19:33:08|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-18 19:33:12|usa_0151|ALL|111|202509|202509|107|199812|202509|16.11|6.95|0|0|0.8|0.86|1.57|2.21|0.29|0.29|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|64477304200|56268222210|0|303185519|214.65|0|
2025-11-18 19:33:16|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-18 19:33:22|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-18 19:33:27|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-18 19:33:28|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|181825160900|124792160922|0|575783574|461.63|0|
2025-11-18 19:33:32|usa_0157|BDX|112|202509|202509|108|199809|202509|37.38|32.09|0|0|2.91|2.47|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-11-18 19:33:37|usa_0158|MU|112|202506|202506|104|199909|202509|30.62|30.51|0|0|2.55|6.96|1.95|4.79|0.32|0.28|0|0|0.45|0.2|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|276621648700|259541040000|0|5562089624|231.32|0|
2025-11-18 19:33:42|usa_0159|VRTX|111|202509|202509|55|201112|202509|126.93|27.6|0|0|20.54|8.65|11.66|5.74|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|94997165500|99457565460|0|650714429|391.64|0|
2025-11-18 19:33:47|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-18 19:33:52|usa_0161|AFL|127|202509|202509|123|199412|202509|14.35|14.56|0|0|1.53|3.85|2.3|2.05|0.25|0.3|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|58721807000|0|294884835|111.7|0|
2025-11-18 19:33:56|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-18 19:34:01|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-18 19:34:04|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:35:14|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-19 13:35:18|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-19 13:35:23|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-19 13:35:27|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-19 13:35:32|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-19 13:35:36|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-19 13:35:40|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-19 13:35:44|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-19 13:35:48|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-19 13:35:53|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-19 13:35:57|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-19 13:36:01|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-19 13:36:05|usa_0012|DIS|118|202509|202509|114|199703|202509|38.28|17.65|0|0|2.46|2.2|2.55|1.87|0.49|0.41|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|248994500000|205069500000|0|904475468|114.5|0|
2025-11-19 13:36:09|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-19 13:36:14|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-19 13:36:18|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.06|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-19 13:36:22|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-19 13:36:28|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-19 13:36:29|usa_0018|C|126|202509|202509|123|199412|202509|80.66|14.27|0|0|1.71|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-19 13:36:33|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-19 13:36:37|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-19 13:36:41|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-19 13:36:45|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-19 13:36:50|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-19 13:36:53|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-19 13:36:56|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-19 13:37:01|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-19 13:37:07|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-19 13:37:10|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.18|51.04|0|0|6.28|10.76|16.99|26.02|1.16|4.62|0|0|1.21|0.86|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|729700260400|626412090000|0|4675512587|220.49|0|
2025-11-19 13:37:15|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.6|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719339323|15736000000|0|298581442200|288106397439|0|1297013241|73.11|0|
2025-11-19 13:37:19|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-19 13:37:22|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-19 13:37:26|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-19 13:37:29|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-19 13:37:34|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-19 13:37:39|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-19 13:37:44|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-19 13:37:50|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-19 13:37:56|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-19 13:38:01|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-19 13:38:05|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-19 13:38:10|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:38:12|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.79|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-19 13:38:13|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-19 13:38:18|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-19 13:38:23|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-19 13:38:27|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-19 13:38:32|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-19 13:38:35|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-19 13:38:40|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:38:41|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-19 13:38:45|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:38:46|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-19 13:38:50|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-19 13:38:55|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-19 13:39:00|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-19 13:39:04|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-19 13:39:10|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-19 13:39:14|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-19 13:39:17|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-19 13:39:21|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-19 13:39:26|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:39:27|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-19 13:39:32|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-19 13:39:36|usa_0064|NKE|113|202506|202506|110|199803|202509|28.16|32.03|0|0|2.42|1.99|7.03|6.86|0.35|0.82|0|0|1.16|2.56|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|94858805500|92291699715|0|880809140|62.49|0|
2025-11-19 13:39:40|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-19 13:39:44|usa_0067|COST|113|202506|202506|109|199806|202509|30.7|49.16|0|0|0.65|1.45|5.93|13.6|0.33|0.34|0|0|0.93|0.57|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|391331838300|396732573960|0|2133297929|895.08|0|
2025-11-19 13:39:50|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-19 13:39:51|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-19 13:39:56|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-19 13:39:59|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-19 13:40:05|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-19 13:40:10|usa_0075|OXY|115|202509|202509|107|199812|202509|26.77|34.39|0|0|2.38|1.73|2.18|1.66|0.62|0.63|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|76040518800|46549518750|0|424513207|47.25|0|
2025-11-19 13:40:15|usa_0076|ACN|97|202506|202506|97|200106|202509|22.32|19.75|0|0|2.18|2.18|14.01|4.77|0.08|0.26|0|0|1.66|2.53|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|146577049000|149245416000|0|919925016|240|0|
2025-11-19 13:40:18|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-19 13:40:22|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-19 13:40:27|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-19 13:40:29|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-19 13:40:32|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-19 13:40:35|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-19 13:40:40|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-19 13:40:44|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-19 13:40:50|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-19 13:40:55|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-19 13:41:00|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-19 13:41:04|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-19 13:41:10|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-19 13:41:14|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|15.38|0|0|0.81|0.72|2.66|2.24|0.64|1.36|0|0|0.85|2.15|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|93744172900|62075172940|0|424767898|263.08|0|
2025-11-19 13:41:20|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.82|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-19 13:41:25|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-19 13:41:29|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-19 13:41:33|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-19 13:41:39|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.51|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-19 13:41:42|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-19 13:41:47|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-19 13:41:51|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-19 13:41:56|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:41:57|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-19 13:42:00|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:42:01|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-19 13:42:06|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-19 13:42:09|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-19 13:42:14|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-19 13:42:18|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:42:19|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-19 13:42:24|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-19 13:42:28|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.64|0.66|0.68|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-19 13:42:33|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-19 13:42:39|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|17.06|0|0|0.26|0.32|3.92|4.81|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|63808257100|44672940000|0|407484817|67.38|0|
2025-11-19 13:42:45|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-19 13:42:50|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-19 13:42:54|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-19 13:43:00|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|20.21|0|0|9.08|6.07|9.31|11.54|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|136519142000|136277400000|0|1141288474|324.47|0|
2025-11-19 13:43:05|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-19 13:43:08|usa_0123|WMB|111|202509|202509|107|199812|202509|58.28|32.77|0|0|2.48|6.71|3.16|6.2|2.1|2.24|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|107705700000|77413700000|0|408949951|63.35|0|
2025-11-19 13:43:12|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-19 13:43:16|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-19 13:43:20|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-19 13:43:24|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-19 13:43:28|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:43:29|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|38374393488|0|233209390|138.21|0|
2025-11-19 13:43:33|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-19 13:43:37|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|9.03|0|0|1.85|1.37|18.18|2.68|1.94|1.52|0|0|3.05|5.07|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38905028100|25500477277|0|277337572|47.69|0|
2025-11-19 13:43:42|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-19 13:43:46|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:43:47|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.39|0|0|5.24|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|157254158500|170575437505|0|906180017|95.47|0|
2025-11-19 13:43:51|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-19 13:43:56|usa_0138|JCI|107|202509|202509|105|199906|202509|29|21.59|0|0|1|3.05|1.69|5.2|0.58|0.87|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|78026787500|67193787480|0|465607691|109.95|0|
2025-11-19 13:44:01|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-19 13:44:05|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-19 13:44:10|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-19 13:44:15|usa_0142|ETN|111|202509|202509|107|199812|202509|19.23|37.43|0|0|1.64|5.52|2.67|7.92|0.66|0.6|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|158316083000|145358700000|0|814520295|374.25|0|
2025-11-19 13:44:20|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.89|5.05|3.36|3.91|0.74|1.22|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|79478117800|60694817792|0|249608225|272.72|0|
2025-11-19 13:44:25|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8681180009|385.98|0|
2025-11-19 13:44:28|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-19 13:44:32|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-19 13:44:37|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-19 13:44:42|usa_0148|ADM|111|202509|202509|109|199806|202509|17.04|24.31|0|0|0.4|0.35|1.49|1.28|0.56|0.41|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|33681605000|28702949230|0|227586954|59.74|0|
2025-11-19 13:44:48|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-19 13:44:52|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-19 13:44:56|usa_0151|ALL|111|202509|202509|107|199812|202509|16.11|6.95|0|0|0.8|0.86|1.57|2.21|0.29|0.29|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|64477304200|56268222210|0|303185519|214.65|0|
2025-11-19 13:45:01|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-19 13:45:05|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-19 13:45:10|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:45:11|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|181825160900|124792160922|0|575783574|461.63|0|
2025-11-19 13:45:15|usa_0157|BDX|112|202509|202509|108|199809|202509|37.38|32.09|0|0|2.91|2.47|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-11-19 13:45:20|usa_0158|MU|112|202506|202506|104|199909|202509|30.62|30.14|0|0|2.55|6.88|1.95|4.74|0.32|0.28|0|0|0.45|0.2|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|261524481000|256377000000|0|5540102676|228.5|0|
2025-11-19 13:45:24|usa_0159|VRTX|111|202509|202509|55|201112|202509|126.93|27.6|0|0|20.54|8.65|11.66|5.74|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|94997165500|99457565460|0|650714429|391.64|0|
2025-11-19 13:45:28|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-19 13:45:33|usa_0161|AFL|127|202509|202509|123|199412|202509|14.35|14.56|0|0|1.53|3.85|2.3|2.05|0.25|0.3|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|58721807000|0|294884835|111.7|0|
2025-11-19 13:45:37|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-19 13:45:43|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-19 13:45:46|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:52:02|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-19 13:52:07|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-19 13:52:11|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-19 13:52:15|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-19 13:52:19|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-19 13:52:23|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-19 13:52:27|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-19 13:52:30|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-19 13:52:34|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-19 13:52:38|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-19 13:52:41|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-19 13:52:45|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-19 13:52:49|usa_0012|DIS|118|202509|202509|114|199703|202509|38.28|17.65|0|0|2.46|2.2|2.55|1.87|0.49|0.41|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|248994500000|205069500000|0|904475468|114.5|0|
2025-11-19 13:52:53|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-19 13:52:57|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-19 13:53:02|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.06|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-19 13:53:06|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-19 13:53:11|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-19 13:53:12|usa_0018|C|126|202509|202509|123|199412|202509|80.66|14.27|0|0|1.71|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-19 13:53:16|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-19 13:53:20|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-19 13:53:26|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-19 13:53:29|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-19 13:53:33|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-19 13:53:37|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-19 13:53:39|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-19 13:53:44|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-19 13:53:50|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-19 13:53:53|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.18|51.04|0|0|6.28|10.76|16.99|26.02|1.16|4.62|0|0|1.21|0.86|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|729700260400|626412090000|0|4675512587|220.49|0|
2025-11-19 13:53:58|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.6|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719339323|15736000000|0|298581442200|288106397439|0|1297013241|73.11|0|
2025-11-19 13:54:02|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-19 13:54:04|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-19 13:54:09|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-19 13:54:12|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-19 13:54:16|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-19 13:54:21|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-19 13:54:25|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-19 13:54:28|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-19 13:54:32|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-19 13:54:37|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6364213857|8121000000|0|143763231500|116265536440|0|593987310|90.7|0|
2025-11-19 13:54:41|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-19 13:54:45|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:54:46|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.79|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-19 13:54:48|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-19 13:54:53|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-19 13:54:57|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-19 13:55:00|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-19 13:55:05|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-19 13:55:08|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-19 13:55:13|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:55:14|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-19 13:55:17|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:55:18|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-19 13:55:21|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-19 13:55:26|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-19 13:55:31|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-19 13:55:35|usa_0056|LOW|110|202506|202506|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.17|-3.43|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1906576673|5256000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-19 13:55:39|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-19 13:55:43|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-19 13:55:47|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-19 13:55:51|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-19 13:55:56|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:55:57|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-19 13:56:01|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-19 13:56:06|usa_0064|NKE|113|202506|202506|110|199803|202509|28.16|32.03|0|0|2.42|1.99|7.03|6.86|0.35|0.82|0|0|1.16|2.56|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|94858805500|92291699715|0|880809140|62.49|0|
2025-11-19 13:56:10|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.68|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-19 13:56:13|usa_0067|COST|113|202506|202506|109|199806|202509|30.7|49.16|0|0|0.65|1.45|5.93|13.6|0.33|0.34|0|0|0.93|0.57|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|391331838300|396732573960|0|2133297929|895.08|0|
2025-11-19 13:56:20|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-19 13:56:21|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-19 13:56:26|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-19 13:56:29|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-19 13:56:34|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-19 13:56:39|usa_0075|OXY|115|202509|202509|107|199812|202509|26.77|34.39|0|0|2.38|1.73|2.18|1.66|0.62|0.63|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|76040518800|46549518750|0|424513207|47.25|0|
2025-11-19 13:56:44|usa_0076|ACN|97|202506|202506|97|200106|202509|22.32|19.75|0|0|2.18|2.18|14.01|4.77|0.08|0.26|0|0|1.66|2.53|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|146577049000|149245416000|0|919925016|240|0|
2025-11-19 13:56:47|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-19 13:56:52|usa_0078|HPQ|127|202506|202506|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.21|-11.96|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7835716535|2874000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-19 13:56:56|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-19 13:56:58|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-19 13:57:00|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-19 13:57:04|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-19 13:57:08|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-19 13:57:12|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-19 13:57:17|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-19 13:57:22|usa_0089|TGT|110|202506|202506|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1764568807|4341000000|0|60124696600|42131884552|0|742670680|92.72|0|
2025-11-19 13:57:27|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-19 13:57:30|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-19 13:57:35|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-19 13:57:38|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|15.38|0|0|0.81|0.72|2.66|2.24|0.64|1.36|0|0|0.85|2.15|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|93744172900|62075172940|0|424767898|263.08|0|
2025-11-19 13:57:43|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.82|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257531707100|223534707135|0|1318506639|477.15|0|
2025-11-19 13:57:48|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-19 13:57:53|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-19 13:57:55|usa_0097|TJX|126|202506|202506|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.71|1.48|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1903525336|4639000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-19 13:57:59|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.51|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-19 13:58:03|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-19 13:58:07|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-19 13:58:11|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-19 13:58:14|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:58:15|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-19 13:58:18|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:58:19|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-19 13:58:23|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-19 13:58:26|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-19 13:58:31|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-19 13:58:36|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:58:37|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-19 13:58:41|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-19 13:58:44|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.64|0.66|0.68|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-19 13:58:49|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-19 13:58:53|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|17.06|0|0|0.26|0.32|3.92|4.81|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|63808257100|44672940000|0|407484817|67.38|0|
2025-11-19 13:58:59|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-19 13:59:03|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-19 13:59:07|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-19 13:59:17|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|20.21|0|0|9.08|6.07|9.31|11.54|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|136519142000|136277400000|0|1141288474|324.47|0|
2025-11-19 13:59:21|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-19 13:59:24|usa_0123|WMB|111|202509|202509|107|199812|202509|58.28|32.77|0|0|2.48|6.71|3.16|6.2|2.1|2.24|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|107705700000|77413700000|0|408949951|63.35|0|
2025-11-19 13:59:28|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-19 13:59:31|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-19 13:59:34|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.48|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-19 13:59:38|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-19 13:59:42|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 13:59:43|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|38374393488|0|233209390|138.21|0|
2025-11-19 13:59:47|usa_0132|TRV|127|202509|202509|123|199412|202509|16.71|10.98|0|0|1.15|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-19 13:59:51|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|9.03|0|0|1.85|1.37|18.18|2.68|1.94|1.52|0|0|3.05|5.07|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38905028100|25500477277|0|277337572|47.69|0|
2025-11-19 13:59:56|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-19 14:00:00|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:00:01|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.39|0|0|5.24|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|157254158500|170575437505|0|906180017|95.47|0|
2025-11-19 14:00:05|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-19 14:00:11|usa_0138|JCI|107|202509|202509|105|199906|202509|29|21.59|0|0|1|3.05|1.69|5.2|0.58|0.87|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|78026787500|67193787480|0|465607691|109.95|0|
2025-11-19 14:00:16|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-19 14:00:21|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-19 14:00:25|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-19 14:00:30|usa_0142|ETN|111|202509|202509|107|199812|202509|19.23|37.43|0|0|1.64|5.52|2.67|7.92|0.66|0.6|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|158316083000|145358700000|0|814520295|374.25|0|
2025-11-19 14:00:34|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.89|5.05|3.36|3.91|0.74|1.22|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|79478117800|60694817792|0|249608225|272.72|0|
2025-11-19 14:00:39|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.19|31.16|7.08|24.87|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1876249442700|1822738442700|0|8681180009|385.98|0|
2025-11-19 14:00:42|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-19 14:00:47|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-19 14:00:52|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-19 14:00:58|usa_0148|ADM|111|202509|202509|109|199806|202509|17.04|24.31|0|0|0.4|0.35|1.49|1.28|0.56|0.41|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|33681605000|28702949230|0|227586954|59.74|0|
2025-11-19 14:01:04|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-19 14:01:10|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-19 14:01:14|usa_0151|ALL|111|202509|202509|107|199812|202509|16.11|6.95|0|0|0.8|0.86|1.57|2.21|0.29|0.29|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|64477304200|56268222210|0|303185519|214.65|0|
2025-11-19 14:01:18|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-19 14:01:23|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-19 14:01:27|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:01:28|usa_0156|DE|111|202506|202506|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.41|2.66|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4401524545|9987000000|0|181825160900|124792160922|0|575783574|461.63|0|
2025-11-19 14:01:32|usa_0157|BDX|112|202509|202509|108|199809|202509|37.38|32.09|0|0|2.91|2.47|3.73|2.1|0.74|0.76|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|71992360100|53648069175|0|304345314|187.17|0|
2025-11-19 14:01:37|usa_0158|MU|112|202506|202506|104|199909|202509|30.62|30.14|0|0|2.55|6.88|1.95|4.74|0.32|0.28|0|0|0.45|0.2|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|261524481000|256377000000|0|5540102676|228.5|0|
2025-11-19 14:01:43|usa_0159|VRTX|111|202509|202509|55|201112|202509|126.93|27.6|0|0|20.54|8.65|11.66|5.74|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|94997165500|99457565460|0|650714429|391.64|0|
2025-11-19 14:01:48|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-19 14:01:53|usa_0161|AFL|127|202509|202509|123|199412|202509|14.35|14.56|0|0|1.53|3.85|2.3|2.05|0.25|0.3|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|58721807000|0|294884835|111.7|0|
2025-11-19 14:01:58|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-19 14:02:04|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-19 14:02:07|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-19 14:14:07|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-19 14:14:10|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475466750000|0|1821961334|112.75|0|
2025-11-19 14:14:14|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-19 14:14:18|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-19 14:14:22|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.73|17.23|0|0|2.19|2.93|1.62|1.62|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|869794447100|1084578447078|0|2183388559|502.74|0|
2025-11-19 14:14:26|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-19 14:14:29|usa_0006|GE|127|202509|202509|123|199412|202509|28.7|40.11|0|0|1.51|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-19 14:14:33|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-19 14:14:37|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-19 14:14:41|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-19 14:14:45|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-19 14:14:48|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-19 14:14:52|usa_0012|DIS|118|202509|202509|114|199703|202509|38.28|17.65|0|0|2.46|2.2|2.55|1.87|0.49|0.41|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|248994500000|205069500000|0|904475468|114.5|0|
2025-11-19 14:14:56|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-19 14:15:01|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-19 14:15:06|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.06|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-19 14:15:09|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-19 14:15:14|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-19 14:15:15|usa_0018|C|126|202509|202509|123|199412|202509|80.66|14.27|0|0|1.71|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-19 14:15:19|usa_0019|HD|110|202506|202506|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.51|5.75|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2746118182|2804000000|0|442487381000|377838799494|0|1115435527|379.59|0|
2025-11-19 14:15:24|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-19 14:15:29|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-19 14:15:33|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.3|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-19 14:15:36|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-19 14:15:40|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.31|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-19 14:15:43|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-19 14:15:47|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-19 14:15:52|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-19 14:15:56|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.18|51.04|0|0|6.28|10.76|16.99|26.02|1.16|4.62|0|0|1.21|0.86|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|729700260400|626412090000|0|4675512587|220.49|0|
2025-11-19 14:16:00|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.6|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719339323|15736000000|0|298581442200|288106397439|0|1297013241|73.11|0|
2025-11-19 14:16:04|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.34|17.39|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-19 14:16:06|usa_0031|WMT|110|202506|202506|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.72|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7333743119|9431000000|0|879228323700|806910500000|0|1486665733|101.18|0|
2025-11-19 14:16:11|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-19 14:16:13|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-19 14:16:18|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-19 14:16:23|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-30 06:23:07|usa_0000|AAPL|128|202509|202509|124|199409|202509|36.42|34.14|0|0|3.54|9.46|10.95|57.73|0.79|1.52|0|0|1.23|0.4|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|3819395193800|3761715193800|0|13704295386|254.63|0|
2025-11-30 06:23:12|usa_0001|XOM|127|202509|202509|123|199412|202509|18.19|16.38|0|0|1.33|1.51|2.98|1.82|0.19|0.16|0|0|3.07|3.51|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|508215928900|475485421400|0|1821961334|112.75|0|
2025-11-30 06:23:16|usa_0002|MSFT|129|202509|202509|125|199406|202509|31.71|36.85|0|0|9.29|13.16|8.66|10.6|0.48|0.33|0|0|1.59|0.64|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3868330722400|3849967722420|0|10785900554|517.95|0|
2025-11-30 06:23:19|usa_0003|JNJ|119|202509|202509|115|199612|202509|32.76|17.89|0|0|4.13|4.88|5.41|5.63|0.29|0.58|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|473389676900|446156676900|0|1558670978|185.42|0|
2025-11-30 06:23:22|usa_0004|BRK.B|111|202509|202509|107|199812|202509|25.72|16.08|0|0|2.19|2.91|1.62|1.55|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|855675447100|1084578447078|0|2183388559|502.74|0|
2025-11-30 06:23:26|usa_0005|WFC|111|202509|202509|107|199812|202509|17.06|13.81|0|0|2.35|2.24|1.94|1.6|1.99|2.28|0|0|2.67|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|695021874200|263943874194|0|1139299433|83.82|0|
2025-11-30 06:23:30|usa_0006|GE|127|202509|202509|123|199412|202509|30.11|40.11|0|0|1.52|7.94|2.82|16.87|3.32|1.17|0|0|2.44|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|325930117400|317309117398|0|1293419660|300.82|0|
2025-11-30 06:23:33|usa_0007|JPM|111|202509|202509|107|199812|202509|16.26|15.62|0|0|2.07|3.19|1.52|2.52|3.24|3.06|0|0|2.67|1.68|0|0|0|0|0|0|0|0|0|0|0|0|0|2006566217600|858683197289|0|2554767004|315.43|0|
2025-11-30 06:23:37|usa_0008|PG|113|202509|202509|109|199806|202509|26.4|22.43|0|0|3.33|4.46|5.97|6.84|0.71|0.67|0|0|2.34|2.69|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|385215084900|359039102275|0|1068394356|153.65|0|
2025-11-30 06:23:41|usa_0009|PFE|111|202509|202509|107|199812|202509|25.7|14.85|0|0|4.21|2.32|4.81|1.56|0.5|0.67|0|0|3.14|6.71|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|185545634000|144867826740|0|1214211511|25.48|0|
2025-11-30 06:23:44|usa_0010|CVX|111|202509|202509|107|199812|202509|21.13|20.14|0|0|1.21|1.49|1.99|1.64|0.24|0.22|0|0|3.65|4.35|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|349806620500|310479620544|0|1215091612|155.29|0|
2025-11-30 06:23:48|usa_0011|VZ|111|202509|202509|107|199812|202509|32.77|9.37|0|0|1.43|1.35|4.37|1.76|2.34|1.62|0|0|4.62|6.17|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|349025900700|185311900725|0|770855660|43.95|0|
2025-11-30 06:23:51|usa_0012|DIS|118|202509|202509|114|199703|202509|38.28|17.65|0|0|2.46|2.2|2.55|1.87|0.49|0.41|0|0|0.97|0.87|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|248994500000|205069500000|0|904475468|114.5|0|
2025-11-30 06:23:55|usa_0013|T|111|202509|202509|107|199812|202509|17.06|16.41|0|0|1.34|1.68|1.87|1.96|0.91|1.43|0|0|4.69|3.93|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|356932616300|200762616272|0|854406856|28.24|0|
2025-11-30 06:23:58|usa_0014|MRK|111|202509|202509|107|199812|202509|36.07|11.1|0|0|3.71|3.31|5.64|4.03|0.56|0.8|0|0|3.03|3.86|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|231945184800|208763184784|0|1067792126|83.93|0|
2025-11-30 06:24:02|usa_0015|BAC|111|202509|202509|107|199812|202509|25.94|14.06|0|0|1.99|2.04|1.32|1.36|2.76|2.36|0|0|2.84|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|1181428177500|378124875821|0|1850080278|51.59|0|
2025-11-30 06:24:06|usa_0016|KO|119|202509|202509|115|199612|202509|31.79|21.96|0|0|5.51|5.99|10.11|9.13|1.13|1.52|0|0|2.31|3.04|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|323843645600|285308640000|0|1142378728|66.32|0|
2025-11-30 06:24:10|usa_0017|FB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|174043|41.3557|0|
2025-11-30 06:24:11|usa_0018|C|126|202509|202509|123|199412|202509|80.66|14.27|0|0|1.71|1.14|1.49|0.94|3.64|3.4|0|0|2.79|2.25|0|0|0|0|0|0|0|0|0|0|0|0|0|925049519300|181610519300|0|1357227472|101.5|0|
2025-11-30 06:24:15|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|377886210285|0|1115435527|379.59|0|
2025-11-30 06:24:19|usa_0020|INTC|127|202509|202509|123|199412|202509|51.39|3165.09|0|0|4.07|2.35|3.71|1.37|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|185871300000|159899300000|0|4372993262|33.55|0|
2025-11-30 06:24:23|usa_0021|GILD|111|202509|202509|95|200112|202509|50.46|17.19|0|0|10.98|4.91|8.55|6.4|0.82|1.16|0|0|3.28|2.79|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|153544000000|137862000000|0|733429418|111|0|
2025-11-30 06:24:26|usa_0022|CMCSA|111|202509|202509|107|199812|202509|29.38|5.22|0|0|2.31|0.96|2.36|1.18|1|1.02|0|0|1.68|4.07|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|205095845600|114824845590|0|734915621|31.42|0|
2025-11-30 06:24:30|usa_0023|GOOGL|95|202509|202509|85|200406|202509|39.93|26.81|0|0|8.08|7.73|6.88|7.59|0.07|0.11|0|0|0.33|0.33|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|2878617700000|2935918700000|0|8903509657|243.1|0|
2025-11-30 06:24:33|usa_0024|GOOG|95|202509|202509|46|201403|202509|28.8|24.03|0|0|6.29|7.75|5.2|7.6|0.07|0.11|0|0|0.33|0.34|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|2884052350000|2941353350000|0|5722249741|243.55|0|
2025-11-30 06:24:35|usa_0025|IBM|127|202509|202509|123|199412|202509|19.61|33.75|0|0|1.78|4.08|6.84|9.45|1.84|2.39|0|0|2.51|2.37|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|315513884000|263744884032|0|1329600070|282.16|0|
2025-11-30 06:24:40|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|199754715209|0|1036710972|146.09|0|
2025-11-30 06:24:45|usa_0027|AMZN|114|202509|202509|87|200312|202509|230.28|31.02|0|0|4.45|3.43|103.53|7.27|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2401542590000|2346544590000|0|9009129294|219.57|0|
2025-11-30 06:24:48|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.14|46.75|0|0|6.27|9.86|16.97|23.84|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|676846565600|573739950000|0|4521333974|201.95|0|
2025-11-30 06:24:52|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|287907180000|0|1297013241|73.11|0|
2025-11-30 06:24:55|usa_0030|V|72|202509|202509|68|200809|202509|33.93|33.79|0|0|13.62|16.78|8.35|17.78|0.4|0.69|0|0|0.66|0.69|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|675048085800|669294404280|0|1985787494|346.2|0|
2025-11-30 06:24:58|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|806910500000|0|1486665733|101.18|0|
2025-11-30 06:25:03|usa_0032|PM|73|202509|202509|69|200806|202509|18.25|29.38|0|0|4.67|6.34|128.26|1328.91|1.51|-4.59|0|0|4.66|3.33|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|300435120800|252484120840|0|903641649|162.2|0|
2025-11-30 06:25:05|usa_0033|AMGN|111|202509|202509|107|199812|202509|26.85|21.82|0|0|7.26|4.26|10.73|15.8|2.53|5.67|0|0|2.41|3.33|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|202147503400|151964700000|0|672779267|282.2|0|
2025-11-30 06:25:09|usa_0034|CVS|111|202509|202509|107|199812|202509|19.73|20.96|0|0|0.56|0.24|2.39|1.31|0.61|1.12|0|0|1.52|3.53|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166390300000|95745300000|0|527829145|75.39|0|
2025-11-30 06:25:14|usa_0035|UNH|127|202509|202509|123|199412|202509|20.19|18.02|0|0|1.03|0.73|3.88|3.26|0.5|0.84|0|0|0.9|2.5|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|402891094100|312729094080|0|4611131423|345.3|0|
2025-11-30 06:25:18|usa_0036|QCOM|119|202509|202509|115|199612|202509|61.34|16.37|0|0|7.46|4.15|8.13|8.43|0.83|0.74|0|0|2|2.09|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|185376870000|178670640000|0|1242067422|166.36|0|
2025-11-30 06:25:21|usa_0037|SLB|111|202509|202509|107|199812|202509|44.54|11.62|0|0|2.87|1.38|3.99|2|0.6|0.5|0|0|2|3.29|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|61814154100|51346154132|0|566229188|34.37|0|
2025-11-30 06:25:26|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|2|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|194332374700|163960374671|0|1634723248|215.83|0|
2025-11-30 06:25:30|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|116276003220|0|593987310|90.7|0|
2025-11-30 06:25:34|usa_0040|MMM|111|202509|202509|107|199812|202509|18.09|24.8|0|0|2.39|3.4|6.18|17.81|0.94|2.84|0|0|2.81|1.86|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|90450495500|82435495500|0|414094033|155.18|0|
2025-11-30 06:25:37|usa_0041|UTX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:25:38|usa_0042|ACT|23|202509|202509|16|202109|202509|7.01|8.81|0|0|3.92|4.75|0.97|1.05|0.16|0.14|0|0|2.06|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|6450744700|5631948540|0|16159494|38.69|0|
2025-11-30 06:25:40|usa_0043|BMY|119|202509|202509|115|199612|202509|31.55|15.23|0|0|3.87|1.91|6.47|4.95|0.76|2.75|0|0|3.48|5.45|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|126430254600|91843254580|0|593892107|45.1|0|
2025-11-30 06:25:43|usa_0044|MO|127|202509|202509|123|199412|202509|12.28|12.6|0|0|2.66|5.33|9.47|27.6|0.5|-9.71|0|0|5.33|6.24|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|130634246900|110924761302|0|520874900|66.06|0|
2025-11-30 06:25:47|usa_0045|BIIB|110|202509|202509|107|199812|202509|58.72|13.46|0|0|11.87|2.12|3.73|1.13|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|23179436000|20549736000|0|218691584|140.08|0|
2025-11-30 06:25:50|usa_0046|UNP|111|202509|202509|104|199909|202509|20.29|20.06|0|0|3.33|5.77|4.03|8.1|1.03|1.9|0|0|2.06|2.28|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|172200452600|140197452627|0|1170261653|236.37|0|
2025-11-30 06:25:55|usa_0047|ABBV|59|202509|202509|51|201212|202509|32.58|174.71|0|0|4.56|6.88|32.48|226.78|-3.01|-26.02|0|0|3.74|2.79|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|472327195800|409212195846|0|1196972503|231.54|0|
2025-11-30 06:25:57|usa_0048|MCD|111|202509|202509|107|199812|202509|23.06|25.92|0|0|4.56|8.31|7.31|153.06|-2.21|-25.81|0|0|1.85|2.33|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|270205997200|216416600616|0|931744629|303.89|0|
2025-11-30 06:26:01|usa_0049|CELG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:26:02|usa_0050|MA|91|202509|202509|78|200603|202509|39.9|36.38|0|0|11.89|16.47|28.74|64.78|0.96|2.4|0|0|0.44|0.52|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|537169533100|525824438832|0|1498450235|584.16|0|
2025-11-30 06:26:04|usa_0051|WBA|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:26:05|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|894814732900|236754560045|0|1568148444|789.37|0|
2025-11-30 06:26:09|usa_0053|COP|111|202509|202509|107|199812|202509|14.18|12.34|0|0|1.21|1.96|1.63|1.8|0.51|0.36|0|0|3.05|3.3|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|134112594000|116886593997|0|640434150|94.59|0|
2025-11-30 06:26:13|usa_0054|HON|111|202509|202509|107|199812|202509|31.62|20.89|0|0|2.01|3.15|4.71|7.72|0.83|2.28|0|0|2.16|2.15|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151771461700|125914511850|0|871151464|198.3258|0|
2025-11-30 06:26:17|usa_0055|AIG|130|202509|202509|126|199403|202509|22.13|14.18|0|0|1.46|1.69|2.25|1.04|0.9|0.23|0|0|2.99|2.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52039354600|42764354556|0|365293187|78.54|0|
2025-11-30 06:26:21|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|133549233437|0|600407766|238.13|0|
2025-11-30 06:26:25|usa_0057|USB|111|202509|202509|107|199812|202509|15.21|11.06|0|0|3.18|1.76|2.53|1.33|1.9|1.23|0|0|3.18|4.18|0|0|0|0|0|0|0|0|0|0|0|0|0|160468700000|75218699979|0|462875412|48.33|0|
2025-11-30 06:26:29|usa_0058|EBAY|111|202509|202509|107|199812|202509|127.62|19.79|0|0|7.49|4|5.95|8.75|0.78|1.51|0|0|1.54|1.25|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|44595300000|41291300000|0|518694110|90.95|0|
2025-11-30 06:26:32|usa_0059|SBUX|112|202509|202509|108|199809|202509|58|51.92|0|0|3.31|2.59|9.2|67.38|-0.5|-3.29|0|0|1.68|2.88|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119333640000|96181740000|0|740086987|84.6|0|
2025-11-30 06:26:35|usa_0060|AXP|127|202509|202509|123|199412|202509|19.26|22.3|0|0|2.2|2.95|4.13|7.06|3.05|1.83|0|0|1.6|0.92|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|233385240000|228858240000|0|878472022|332.16|0|
2025-11-30 06:26:39|usa_0061|TWX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:26:40|usa_0062|LLY|111|202509|202509|107|199812|202509|38.54|37.74|0|0|6.16|12.95|15.43|28.73|1.13|1.79|0|0|2.61|0.76|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|716177283000|683526683000|0|2813098367|763|0|
2025-11-30 06:26:43|usa_0063|ABT|127|202509|202509|123|199412|202509|26|16.8|0|0|2.72|5.34|3.57|4.57|0.52|0.25|0|0|2.08|1.73|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|238422502300|232904502286|0|694397232|133.94|0|
2025-11-30 06:26:47|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|33.12|0|0|2.42|2.06|7.03|7.09|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|98022156500|95452273205|0|886719205|64.63|0|
2025-11-30 06:26:50|usa_0065|UPS|114|202509|202509|104|199909|202509|42.93|12.28|0|0|1.7|0.8|20.19|4.48|3.51|1.85|0|0|2.73|7.93|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|93229087000|70825087000|0|690054890|83.53|0|
2025-11-30 06:26:53|usa_0067|COST|113|202506|202506|109|199806|202509|30.71|50.17|0|0|0.65|1.48|5.93|13.88|0.33|0.34|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|399535085300|404936890830|0|2180953780|913.59|0|
2025-11-30 06:26:58|usa_0068|FOXA|33|202509|202509|26|201903|202509|13.71|14.19|0|0|1.51|1.76|1.82|2.3|0.74|0.61|0|0|1.48|0.87|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|31313834100|28045834104|0|252376981|63.06|0|
2025-11-30 06:27:00|usa_0070|CL|119|202509|202509|115|199612|202509|27.49|22.4|0|0|3.37|3.24|74.69|91.37|-20.41|9.84|0|0|2.1|2.55|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71836402700|64436828106|0|425602074|79.94|0|
2025-11-30 06:27:03|usa_0071|MDLZ|103|202509|202509|97|200106|202509|18.25|23.34|0|0|1.79|2.17|2.02|3.08|0.68|0.84|0|0|2.46|3.06|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|101123391300|80604391312|0|449572668|62.47|0|
2025-11-30 06:27:06|usa_0072|TXN|111|202509|202509|107|199812|202509|40.68|33.52|0|0|5.7|9.74|6.73|10.05|0.39|0.84|0|0|1.59|2.96|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171755939600|167035777756|0|1264969757|183.73|0|
2025-11-30 06:27:11|usa_0073|F|127|202509|202509|123|199412|202509|15.96|10.26|0|0|0.24|0.25|2.33|1|2.63|3.47|0|0|4.27|5.02|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|169818129200|47654603256|0|671394462|11.96|0|
2025-11-30 06:27:15|usa_0075|OXY|115|202509|202509|107|199812|202509|26.77|34.39|0|0|2.38|1.73|2.18|1.66|0.62|0.63|0|0|3.68|1.99|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|76040518800|46549518750|0|424513207|47.25|0|
2025-11-30 06:27:19|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.57|0|0|2.18|2.27|14.02|4.97|0.08|0.26|0|0|1.66|2.43|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|152778438000|155463975000|0|905219025|250|0|
2025-11-30 06:27:22|usa_0077|SPG|111|202509|202509|107|199812|202509|36.76|25.81|0|0|6.65|9.95|8.54|26.53|5.26|11.43|0|0|4.8|4.5|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|87229993700|61268643667|0|345611264|187.67|0|
2025-11-30 06:27:25|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.42|-27.94|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|25975627550|0|323851220|27.67|0|
2025-11-30 06:27:28|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.78|0.4|2.06|0.93|1.05|1.12|0|0|6.08|10.68|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32194896500|16297896482|0|303563136|22.93|0|
2025-11-30 06:27:30|usa_0080|GM|79|202509|202509|59|201012|202509|10|12.25|0|0|0.35|0.33|1.26|0.86|1.15|2|0|0|3.08|0.89|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|158869010000|56885010000|0|397143740|60.97|0|
2025-11-30 06:27:33|usa_0082|KMI|71|202509|202509|59|201012|202509|113.07|23.21|0|0|3.11|3.85|2.36|2.05|1.98|1.06|0|0|5.08|4.1|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|96722774400|62982774416|0|355298696|28.31|0|
2025-11-30 06:27:35|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|260646725200|0|920787856|164|0|
2025-11-30 06:27:40|usa_0084|LMT|111|202509|202509|107|199812|202509|20.22|27.87|0|0|1.13|1.6|25.65|18.58|3.46|3.59|0|0|2.3|2.64|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|132499299400|114818300000|0|681101174|499.21|0|
2025-11-30 06:27:43|usa_0085|DUK|111|202509|202509|107|199812|202509|19.12|19.88|0|0|1.75|3.01|1.28|1.91|1.14|1.74|0|0|5.21|3.39|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|187290031900|96231031875|0|330502990|123.75|0|
2025-11-30 06:27:48|usa_0086|TMO|110|202509|202509|107|199812|202509|30.88|28.02|0|0|3.04|4.21|2.59|3.55|0.53|0.7|0|0|0.32|0.35|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|214488942700|182225942662|0|965480602|485.02|0|
2025-11-30 06:27:52|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|41984209408|0|742670680|92.72|0|
2025-11-30 06:27:56|usa_0090|EOG|111|202509|202509|107|199812|202509|255.27|11.16|0|0|3.91|2.73|2.89|2.01|0.39|0.27|0|0|0.98|3.42|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65566230300|60969230260|0|338121383|112.12|0|
2025-11-30 06:27:59|usa_0091|DHR|111|202509|202509|107|199812|202509|21.45|40.8|0|0|2.95|5.89|2.5|2.74|0.37|0.36|0|0|0.27|0.62|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|156668038000|140031038000|0|777062696|198.26|0|
2025-11-30 06:28:04|usa_0092|MCK|114|202509|202509|110|199803|202509|72.14|24.05|0|0|0.19|0.25|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|102638960000|95794960000|0|612532957|772.54|0|
2025-11-30 06:28:07|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.11|0|0|0.81|0.75|2.66|2.34|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96717212200|65048212240|0|429292875|275.68|0|
2025-11-30 06:28:11|usa_0094|CAT|111|202509|202509|107|199812|202509|33.9|24.48|0|0|1.36|3.51|4.75|10.81|2.71|2.01|0|0|2.26|1.2|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|257293466100|223296466140|0|1318506639|477.15|0|
2025-11-30 06:28:15|usa_0095|PNC|111|202509|202509|107|199812|202509|13.74|12.97|0|0|2.51|2.39|1.65|1.48|1.52|1.08|0|0|3.49|3.24|0|0|0|0|0|0|0|0|0|0|0|0|0|147238363400|78841214795|0|311628633|200.93|0|
2025-11-30 06:28:19|usa_0096|MET|103|202509|202509|99|200012|202509|19.15|13.72|0|0|0.68|0.78|0.99|1.88|0.48|0.7|0|0|2.29|2.7|0|0|0|0|0|0|0|0|0|0|0|0|0|74900893500|54423893539|0|279697807|82.37|0|
2025-11-30 06:28:21|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|155967243432|0|621865855|140.14|0|
2025-11-30 06:28:25|usa_0098|BLK|107|202509|202509|104|199909|202509|24.22|30.3|0|0|5.5|7.88|3.27|3.26|0.27|0.27|0|0|2.15|1.78|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|192254767600|180854767641|0|598148671|1165.87|0|
2025-11-30 06:28:28|usa_0099|BK|111|202509|202509|107|199812|202509|16.16|15.72|0|0|2.87|1.94|2.24|1.95|1.45|1.71|0|0|2.14|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|156458157900|75983157936|0|329273099|108.96|0|
2025-11-30 06:28:32|usa_0100|COF|115|202509|202509|111|199712|202509|15.99|118.31|0|0|1.59|1.62|1.91|1.19|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|199588704500|135144248688|0|682907319|212.58|0|
2025-11-30 06:28:36|usa_0101|NEE|111|202509|202509|107|199812|202509|20.34|25.21|0|0|3.2|6.05|2.38|2.93|1.32|1.72|0|0|3.63|2.93|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|258087206300|157216206253|0|744629341|75.49|0|
2025-11-30 06:28:40|usa_0102|APC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:28:41|usa_0104|PSX|56|202509|202509|52|201209|202509|16.82|37.17|0|0|0.4|0.42|1.8|2.04|0.53|0.81|0|0|3.35|3.46|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|75875328000|52206486927|0|348515637|129.57|0|
2025-11-30 06:28:43|usa_0106|ANTM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:28:43|usa_0107|ADP|122|202509|202509|120|199509|202509|25.07|28.95|0|0|3.64|5.84|8.5|18.64|0.29|1.55|0|0|1.72|2.1|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|120768150000|118838150000|0|548872119|293.5|0|
2025-11-30 06:28:47|usa_0108|CRM|91|202506|202506|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4273480216|15372000000|0|238492520000|242818300000|0|2309942548|254.26|0|
2025-11-30 06:28:51|usa_0109|GD|111|202509|202509|107|199812|202509|16.5|21.67|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.17|1.71|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99467056400|92111056400|0|351111980|341|0|
2025-11-30 06:28:55|usa_0110|D|111|202509|202509|107|199812|202509|28.38|20.81|0|0|2.59|3.28|2.52|1.99|1.71|1.75|0|0|4.01|4.36|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|104748180000|52239180000|0|291862085|61.17|0|
2025-11-30 06:28:58|usa_0111|DTV|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:28:59|usa_0112|KMB|111|202509|202509|107|199812|202509|20.81|21.06|0|0|2.02|2.3|57.95|30.98|1.31|5.48|0|0|3.06|4.02|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|47939932200|41263223720|0|293136992|124.34|0|
2025-11-30 06:29:03|usa_0113|AMT|111|202509|202509|75|200612|202509|95.11|30.67|0|0|9.82|8.62|9.06|24.37|3.64|11.39|0|0|1.97|3.42|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|139785325100|90061725120|0|584574269|192.32|0|
2025-11-30 06:29:07|usa_0114|EMR|112|202509|202509|108|199809|202509|21.55|28.24|0|0|2.16|4.23|4.19|3.64|0.66|0.68|0|0|2.66|1.61|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|87146952000|73828104000|0|396761964|131.18|0|
2025-11-30 06:29:11|usa_0115|SO|110|202509|202509|107|199812|202509|19.84|23.56|0|0|2.2|3.63|2.2|2.98|1.47|2.11|0|0|5.14|3.08|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|178027701900|104351701896|0|436037275|94.77|0|
2025-11-30 06:29:15|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|17.03|0|0|0.26|0.32|3.92|4.8|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|63741989300|44606640000|0|407180711|67.28|0|
2025-11-30 06:29:20|usa_0117|HAL|111|202509|202509|104|199909|202509|41.37|10.58|0|0|1.4|0.96|3.55|2.03|0.81|0.84|0|0|1.9|2.76|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|27312011700|20728011660|0|315164200|24.6|0|
2025-11-30 06:29:24|usa_0119|CTSH|111|202509|202509|107|199812|202509|32.13|15.55|0|0|4.62|1.58|6.53|2.17|0.13|0.08|0|0|1.29|1.8|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|31210810000|32394810000|0|282043772|67.07|0|
2025-11-30 06:29:27|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.97|1.06|3.31|1.62|1|1.34|0|0|2.05|2.99|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|19727697300|11702550420|0|146391349|22.77|0|
2025-11-30 06:29:31|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|19.94|0|0|9.08|5.99|9.31|11.39|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|134702418000|134454600000|0|1141330848|320.13|0|
2025-11-30 06:29:35|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.88|0.49|3.37|1.49|1|1.25|0|0|4.22|11.05|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|27322675600|15782675608|0|236316862|49.04|0|
2025-11-30 06:29:37|usa_0123|WMB|111|202509|202509|107|199812|202509|58.28|32.77|0|0|2.48|6.71|3.16|6.2|2.1|2.24|0|0|6.55|3.12|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|107705700000|77413700000|0|408949951|63.35|0|
2025-11-30 06:29:42|usa_0125|PRU|95|202509|202509|91|200212|202509|18.88|22.76|0|0|0.74|0.64|1.03|1.13|1.06|1|0|0|2.95|5.16|0|0|0|0|0|0|0|0|0|0|0|0|0|71009866800|35989436560|0|164288185|102.85|0|
2025-11-30 06:29:45|usa_0126|DAL|118|202509|202509|71|200712|202509|38.01|8|0|0|0.61|0.59|12.68|1.97|5.11|1.11|0|0|1.62|1.08|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|56259424900|38407271896|0|437204962|58.82|0|
2025-11-30 06:29:49|usa_0128|REGN|111|202509|202509|84|200409|202509|42.23|13.46|0|0|12.27|4.35|6.99|1.91|0.44|0.09|0|0|0.31|0.45|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|55404884600|59216645817|0|590414350|562.27|0|
2025-11-30 06:29:54|usa_0129|CI|111|202509|202509|107|199812|202509|14.87|15.76|0|0|0.67|0.29|2.24|1.84|0.5|0.81|0|0|1.46|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|111232504000|76983504000|0|416095428|288.25|0|
2025-11-30 06:29:57|usa_0130|ALXN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:29:58|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|38374393488|0|233209390|138.21|0|
2025-11-30 06:30:03|usa_0132|TRV|127|202509|202509|123|199412|202509|16.48|10.98|0|0|1.13|1.32|1.35|1.97|0.26|0.29|0|0|2.76|1.54|0|0|0|0|0|0|0|0|0|0|0|0|0|71533060000|62266060000|0|317643073|279.22|0|
2025-11-30 06:30:08|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.96|0|0|1.85|1.36|18.18|2.66|1.94|1.52|0|0|3.05|5.11|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38723666500|25318674755|0|282334298|47.35|0|
2025-11-30 06:30:12|usa_0134|AAL|111|202509|202509|75|200612|202509|73.93|13.51|0|0|0.32|0.15|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|35956689100|7419129476|0|876853102|11.24|0|
2025-11-30 06:30:17|usa_0135|RTN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:30:18|usa_0136|SCHW|111|202509|202509|107|199812|202509|41.96|22.39|0|0|5.24|6.41|4.93|4.02|0.43|0.56|0|0|0.88|1.11|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|157254158500|170575437505|0|906180017|95.47|0|
2025-11-30 06:30:22|usa_0137|CSX|111|202509|202509|107|199812|202509|43.56|23.08|0|0|2.72|4.75|2.83|5|1.1|1.54|0|0|1.97|1.44|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|81155996400|66124484870|0|749444930|35.51|0|
2025-11-30 06:30:26|usa_0138|JCI|107|202509|202509|105|199906|202509|29|21.59|0|0|1|3.05|1.69|5.2|0.58|0.87|0|0|1.48|1.37|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|78026787500|67193787480|0|465607691|109.95|0|
2025-11-30 06:30:30|usa_0139|NOC|111|202509|202509|107|199812|202509|15.76|21.19|0|0|1.1|2.15|3.13|5.44|0.82|1.09|0|0|2.4|1.43|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|102538985600|87004985596|0|433165507|609.32|0|
2025-11-30 06:30:35|usa_0140|STT|123|202509|202509|119|199512|202509|16.97|12.28|0|0|2.53|1.56|2.35|1.36|3.1|1.26|0|0|1.7|2.62|0|0|0|0|0|0|0|0|0|0|0|0|0|71018087000|32740086978|0|194746726|116.01|0|
2025-11-30 06:30:39|usa_0141|NSC|111|202509|202509|107|199812|202509|19.08|22.92|0|0|2.89|5.54|2.44|4.45|0.95|1.13|0|0|2.41|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|83072978500|67407978506|0|597674127|300.41|0|
2025-11-30 06:30:43|usa_0142|ETN|111|202509|202509|107|199812|202509|19.23|37.43|0|0|1.64|5.52|2.67|7.92|0.66|0.6|0|0|2.37|1.08|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|158316083000|145358700000|0|814520295|374.25|0|
2025-11-30 06:30:47|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.89|5.05|3.36|4.04|0.74|1.23|0|0|2.18|2.61|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|79579381200|60704281176|0|249608225|272.72|0|
2025-11-30 06:30:52|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.18|30.11|7.07|24.04|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1814811474100|1761300474050|0|8388568599|372.97|0|
2025-11-30 06:30:54|usa_0145|PPG|111|202509|202509|107|199812|202509|20.79|18.76|0|0|1.43|1.53|4.06|3.02|0.87|1.01|0|0|2.55|2.62|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29748684000|23586684000|0|178205961|105.11|0|
2025-11-30 06:30:58|usa_0146|ITW|111|202509|202509|107|199812|202509|20.81|25.31|0|0|2.81|4.82|8.51|23.58|1.1|2.79|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|84199435000|75646476000|0|224678265|260.76|0|
2025-11-30 06:31:03|usa_0147|VLO|111|202509|202509|103|199912|202509|14.74|35.44|0|0|0.25|0.43|1.39|2.19|0.54|0.45|0|0|2.25|2.62|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|60713241000|51931240964|0|489914932|170.26|0|
2025-11-30 06:31:07|usa_0148|ADM|111|202509|202509|109|199806|202509|17.04|24.31|0|0|0.4|0.35|1.49|1.28|0.56|0.41|0|0|1.81|3.4|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|33681605000|28702949230|0|227586954|59.74|0|
2025-11-30 06:31:12|usa_0149|SYK|110|202509|202509|107|199812|202509|44.47|48.54|0|0|4.39|5.86|6.07|6.49|0.56|0.79|0|0|0.7|0.91|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|158728859900|141370532212|0|447707645|369.67|0|
2025-11-30 06:31:17|usa_0150|MMC|127|202509|202509|123|199412|202509|36.65|24.17|0|0|2.47|3.77|4.71|6.14|0.83|1.41|0|0|2.39|1.66|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|116574047600|98749700000|0|430537554|201.53|0|
2025-11-30 06:31:21|usa_0151|ALL|111|202509|202509|107|199812|202509|16.11|6.95|0|0|0.8|0.86|1.57|2.21|0.29|0.29|0|0|2.25|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|64477304200|56268222210|0|303185519|214.65|0|
2025-11-30 06:31:24|usa_0152|ECL|111|202509|202509|107|199812|202509|31.9|35.72|0|0|2.75|4.92|6.05|7.98|0.79|0.91|0|0|1.31|0.95|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|82339503500|77566928802|0|377315462|273.86|0|
2025-11-30 06:31:29|usa_0154|CAH|113|202509|202509|109|199806|202509|32.2|23.69|0|0|0.24|0.16|3.84|16|0.52|-3.14|0|0|1.45|1.29|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|41943480000|37356480000|0|371237695|156.96|0|
2025-11-30 06:31:32|usa_0155|CBS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:31:33|usa_0156|DE|112|202509|202509|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.4|2.46|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4449141441|9687000000|0|179098160900|124792160922|0|575783574|461.63|0|
2025-11-30 06:31:37|usa_0157|BDX|112|202509|202509|108|199809|202509|37.38|32.11|0|0|2.91|2.47|3.73|2.1|0.74|0.79|0|0|1.47|2.22|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|71992360100|53418729774|0|304345314|187.17|0|
2025-11-30 06:31:41|usa_0158|MU|112|202506|202506|104|199909|202509|30.63|31.19|0|0|2.55|7.12|1.95|4.91|0.32|0.28|0|0|0.45|0.19|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|271163720700|266122720704|0|5972922782|236.48|0|
2025-11-30 06:31:47|usa_0159|VRTX|111|202509|202509|55|201112|202509|126.93|27.6|0|0|20.54|8.65|11.66|5.74|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|94997165500|99457565460|0|650714429|391.64|0|
2025-11-30 06:31:51|usa_0160|LUV|111|202509|202509|107|199812|202509|29.46|50.13|0|0|1.44|0.66|2.46|2.13|0.52|0.68|0|0|0.53|2.26|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|18465562700|16524303119|0|273521900|31.91|0|
2025-11-30 06:31:56|usa_0161|AFL|127|202509|202509|123|199412|202509|14.35|14.56|0|0|1.53|3.85|2.3|2.05|0.25|0.3|0|0|1.68|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|66373903100|58721807000|0|294884835|111.7|0|
2025-11-30 06:32:00|usa_0162|GLW|111|202509|202509|107|199812|202509|50.95|52.02|0|0|3.85|4.76|3.26|6.08|0.44|0.8|0|0|1.95|1.37|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|78192402000|70186401961|0|713590167|82.03|0|
2025-11-30 06:32:05|usa_0163|CME|95|202509|202509|91|200212|202509|27.44|26.19|0|0|11.12|15.22|3.46|3.45|0.29|0.13|0|0|1.75|3.96|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|95756062600|93950186268|0|490274717|261.08|0|
2025-11-30 06:32:08|usa_0164|BHI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:32:09|usa_0165|EXC|111|202509|202509|107|199812|202509|14.88|16.11|0|0|1.22|1.84|1.71|1.61|1.45|1.79|0|0|3.6|3.51|0|0|0|0|0|0|0|0|0|0|1350609730|2049000000|0|93607146400|45383146403|0|249877813|45.01|0|
2025-11-30 06:32:14|usa_0166|USD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|46205937|49.51|0|
2025-11-30 06:32:16|usa_0168|CCI|111|202509|202509|53|201109|202412|90.58|31.85|0|0|7.56|8.69|4.49|7.37|-0.62|-19.81|0|0|3.87|5.57|0|0|0|0|0|0|0|0|0|0|500692862|233000000|0|71360509900|42018509949|0|356329513|96.49|0|
2025-11-30 06:32:19|usa_0169|VIAB|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:32:20|usa_0170|BBT|102|202509|202509|100|200009|202509|98.07|13.17|0|0|2.27|1.77|1.02|0.46|1.03|0.49|0|0|2.95|3.8|0|0|0|0|0|0|0|0|0|0|0|0|0|1800274300|1097832275|0|21628000|23.71|0|
2025-11-30 06:32:23|usa_0171|PRGO|107|202509|202509|98|199906|202312|306.52|9751.52|0|0|1.89|0.72|2.47|0.69|0.63|0.86|0|0|1.27|5.15|0|0|0|0|0|0|0|0|0|0|457352495|432100000|0|6458069000|3063968956|0|39436439|22.27|0|
2025-11-30 06:32:27|usa_0172|PSA|111|202509|202509|107|199812|202509|51.07|30.01|0|0|10.88|10.36|5.13|9.77|0.2|1.08|0|0|3.29|4.15|0|0|0|0|0|0|0|0|0|0|369889216|296460000|0|62858450600|50682429780|0|230369448|288.85|0|
2025-11-30 06:32:31|usa_0173|INTU|122|202509|202509|112|199709|202509|54.49|49.52|0|0|6.61|10.19|9.5|9.6|0.28|0.36|0|0|0.79|0.64|0|0|0|0|0|0|0|0|0|0|1699794068|3696000000|0|189101029900|185918682950|0|1135778649|667.55|0|
2025-11-30 06:32:35|usa_0174|AON|123|202509|202509|119|199512|202509|25.26|28.56|0|0|2.46|4.53|23.9|9.72|-0.45|2.22|0|0|2.02|0.8|0|0|0|0|0|0|0|0|0|0|2231035772|1302000000|0|93312016000|76736016000|0|426034248|356.58|0|
2025-11-30 06:32:39|usa_0175|HUM|111|202509|202509|107|199812|202509|18.51|24.38|0|0|0.43|0.25|2.36|1.69|0.48|0.68|0|0|1.49|1.36|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|43661489100|31291452427|0|469686618|260.17|0|
2025-11-30 06:32:43|usa_0176|EQR|111|202509|202509|107|199812|202509|217.79|21.55|0|0|7.42|8.26|2.24|2.23|1.14|0.79|0|0|4.55|4.25|0|0|0|0|0|0|0|0|0|0|158000153|93092000|0|33677525400|24632781418|0|132945411|64.73|0|
2025-11-30 06:32:46|usa_0177|AMAT|112|202509|202509|108|199809|202509|54.5|27.14|0|0|4.09|6.49|4.94|9.3|0.26|0.32|0|0|1.45|0.74|0|0|0|0|0|0|0|0|0|0|4165961545|8573000000|0|181486030700|185697343440|0|1947607796|233.1|0|
2025-11-30 06:32:50|usa_0178|AEP|111|202509|202509|107|199812|202509|21.98|16.46|0|0|1.57|2.81|1.67|1.98|1.49|1.58|0|0|4.94|3.31|0|0|0|0|0|0|0|0|0|0|671413369|1332200000|0|107849463800|60201663750|0|351119479|112.5|0|
2025-11-30 06:32:55|usa_0179|TWTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:32:56|usa_0180|DFS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:32:57|usa_0183|ICE|87|202509|202509|80|200509|202509|35.67|30.67|0|0|9.33|8.17|5.71|3.36|0.42|0.68|0|0|1.17|1.12|0|0|0|0|0|0|0|0|0|0|1613100762|2220000000|0|113458883900|96104883888|0|484955213|168.48|0|
2025-11-30 06:32:59|usa_0184|DVN|111|202509|202509|104|199909|202509|22.12|8.24|0|0|2.26|1.33|1.98|1.44|0.78|0.56|0|0|1.18|2.68|0|0|0|0|0|0|0|0|0|0|2040226661|1278000000|0|29412740000|22052740000|0|258167455|35.06|0|
2025-11-30 06:33:03|usa_0185|SRE|111|202509|202509|107|199812|202509|19.49|27.71|0|0|1.98|4.27|1.86|1.74|1.17|1.08|0|0|3.3|2.81|0|0|0|0|0|0|0|0|0|0|1430891892|7000000|0|101367280500|58714280482|0|385562024|89.98|0|
2025-11-30 06:33:07|usa_0186|NFLX|96|202509|202509|87|200312|202509|16.22|8.09|0|0|0.6|3.91|17.05|19.57|0.85|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2620558186|9327829000|0|530082277200|520076349872|0|3474951382|122.737|0|
2025-11-30 06:33:11|usa_0187|MYL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:33:12|usa_0188|ILMN|103|202509|202509|77|200606|202509|83.45|11.61|0|0|18.73|3.69|8.54|6.1|0.53|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1154445449|1278000000|0|15828410000|14530410000|0|142820435|94.97|0|
2025-11-30 06:33:15|usa_0189|VFC|110|202509|202509|107|199812|202509|21.91|65.98|0|0|1.47|0.61|3.81|3.82|0.99|3.92|0|0|2.76|2.49|0|0|0|0|0|0|0|0|0|0|558563367|419115000|0|11009994800|5637982818|0|111563974|14.43|0|
2025-11-30 06:33:19|usa_0190|APA|111|202509|202509|103|199912|202509|28.44|5.84|0|0|2.61|0.91|3.27|1.45|-2.35|0.77|0|0|1.52|4.12|0|0|0|0|0|0|0|0|0|0|565845423|475000000|0|13649468500|8635468504|0|170962513|24.28|0|
2025-11-30 06:33:23|usa_0191|ABC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:33:24|usa_0192|WM|113|202509|202509|109|199806|202509|31.84|34.8|0|0|2.08|3.6|4.83|9.35|1.73|2.45|0|0|2.04|1.46|0|0|0|0|0|0|0|0|0|0|507831164|235000000|0|110946146800|88963905045|0|340226274|220.83|0|
2025-11-30 06:33:28|usa_0193|HCA|127|202509|202509|58|201103|202509|13.63|16.47|0|0|0.92|1.41|209.22|275.61|-3.41|-8.69|0|0|0.91|0.66|0|0|0|0|0|0|0|0|0|0|681511811|1091000000|0|146393981600|97959981620|0|530255437|426.2|0|
2025-11-30 06:33:31|usa_0195|SHW|111|202509|202509|107|199812|202509|30.11|33.81|0|0|1.86|3.79|10.68|19.4|1.62|3.25|0|0|1.5|0.89|0|0|0|0|0|0|0|0|0|0|187493414|241500000|0|99983103300|85835603310|0|606196170|346.26|0|
2025-11-30 06:33:35|usa_0196|PXD|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:33:36|usa_0197|SE|39|202509|202509|9|202306|202509|498.35|76.47|0|0|9.37|5.16|37.14|11.24|2.5|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5891649347|11865223000|0|98298350700|105811716727|0|638081804|178.73|0|
2025-11-30 06:33:37|usa_0198|CMI|111|202509|202509|105|199906|202509|71.06|21.92|0|0|0.94|1.74|2.92|4.83|0.56|0.68|0|0|2.18|1.77|0|0|0|0|0|0|0|0|0|0|1334135135|3159000000|0|64359392000|58302392031|0|344626790|422.37|0|
2025-11-30 06:33:42|usa_0199|PCG|111|202509|202509|107|199812|202509|26.1|12.85|0|0|1.07|1.31|1.55|1.09|1.65|1.87|0|0|3.63|0.66|0|0|0|0|0|0|0|0|0|0|1686144144|772000000|0|93033274700|33143387992|0|374258509|15.08|0|
2025-11-30 06:33:46|usa_0200|BSX|111|202509|202509|104|199909|202509|87.71|52.22|0|0|4.08|7.53|4.64|6.19|0.67|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|832082901|1373000000|0|155393357700|144715318579|0|902729430|97.63|0|
2025-11-30 06:33:49|usa_0201|AMP|91|202509|202509|80|200509|202509|18.1|15.38|0|0|1.79|2.64|3.42|7.09|0.82|0.91|0|0|1.9|1.25|0|0|0|0|0|0|0|0|0|0|5055630952|9762000000|0|43996257300|45808830298|0|242299603|491.89|0|
2025-11-30 06:33:52|usa_0202|MPC|62|202509|202509|57|201106|202509|12.5|20.55|0|0|0.36|0.45|1.94|3.39|0.93|2|0|0|2.85|1.89|0|0|0|0|0|0|0|0|0|0|4260083333|2654000000|0|96359652600|56366051175|0|364838924|187.25|0|
2025-11-30 06:33:55|usa_0203|IP|143|202509|202509|138|199012|202506|27.08|40.39|0|0|0.65|0.91|1.93|1.41|1.26|0.74|0|0|3.25|3.99|0|0|0|0|0|0|0|0|0|0|1224035211|995000000|0|36270560000|24494560000|0|174293935|46.4|0|
2025-11-30 06:33:59|usa_0205|DG|111|202506|202506|64|200909|202509|19.77|18.85|0|0|1.1|0.54|4.62|2.8|0.97|2.13|0|0|1.23|2.32|0|0|0|0|0|0|0|0|0|0|331063509|1284567000|0|38216570500|22433203520|0|315900874|101.92|0|
2025-11-30 06:34:02|usa_0206|NOV|111|202509|202509|107|199812|202509|56.52|13.23|0|0|1.32|0.57|1.64|0.75|0.29|0.36|0|0|1.51|4.05|0|0|0|0|0|0|0|0|0|0|1336526090|1207000000|0|6061201900|4856201850|0|46912802|13.25|0|
2025-11-30 06:34:06|usa_0207|VTR|119|202509|202509|114|199703|202509|104.49|158.47|0|0|5.2|5.66|4.27|2.66|1.39|1.04|0|0|5.02|2.7|0|0|0|0|0|0|0|0|0|0|198272974|242551000|0|45881545500|32856735510|0|197248926|69.99|0|
2025-11-30 06:34:10|usa_0208|ZTS|59|202509|202509|51|201212|202509|39.94|24.65|0|0|7.71|6.96|18.11|11.97|2.26|1.35|0|0|0.73|1.32|0|0|0|0|0|0|0|0|0|0|1575236364|2084000000|0|69784056400|63857810995|0|386579922|144.65|0|
2025-11-30 06:34:13|usa_0209|ORLY|111|202509|202509|109|199806|202509|24.11|37.35|0|0|2.34|5.3|24.11|198.28|-7.14|-9.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164670252|204513000|0|96850119900|91296990263|0|503188624|107.81|0|
2025-11-30 06:34:16|usa_0210|CB|108|202509|202509|108|199809|202509|15.28|11.78|0|0|1.77|1.95|1.32|1.55|0.27|0.31|0|0|1.79|1.33|0|0|0|0|0|0|0|0|0|0|0|0|0|133526451900|111298061900|0|530439669|282.25|0|
2025-11-30 06:34:20|usa_0211|M|110|202506|202506|107|199812|202509|15|11.19|0|0|0.45|0.24|1.75|1.19|1.32|1.23|0|0|3.62|3.66|0|0|0|0|0|0|0|0|0|0|899718182|829000000|0|9549545800|5233178042|0|153242394|19.49|0|
2025-11-30 06:34:24|usa_0212|LB|9|202509|202509|1|202506|202509|120.7|66.13|0|0|13.37|18.84|4.68|4.97|1.36|1.35|0|0|0.6|0.75|0|0|0|0|0|0|0|0|0|0|21226143|28316000|0|2116258000|1351728950|0|20770336|53.35|0|
2025-11-30 06:34:25|usa_0213|UAL|102|202509|202509|75|200612|202509|14.66|9.67|0|0|0.39|0.6|4.79|2.18|4.09|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6676156863|13329000000|0|49234247800|31241247750|0|496862706|96.5|0|
2025-11-30 06:34:28|usa_0214|AZO|108|202506|202506|109|199806|202509|17.48|27.29|0|0|1.86|3.6|14.68|136.23|-1.02|-3.68|0|0|0|0|0|0|0|0|0|0|0|0|0|0|211496065|290464000|0|78057935600|65898909450|0|503978304|3954.33|0|
2025-11-30 06:34:32|usa_0215|RAI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:34:33|usa_0216|PCAR|111|202509|202509|107|199812|202509|19.77|19.25|0|0|1.13|1.75|2.82|2.67|1.24|0.82|0|0|1.58|1.31|0|0|0|0|0|0|0|0|0|0|3167106306|9250400000|0|58239647200|51638647200|0|272197566|98.32|0|
2025-11-30 06:34:38|usa_0217|PPL|111|202509|202509|107|199812|202509|18.55|25.29|0|0|2.19|3|2.01|1.91|1.69|1.32|0|0|4.1|2.89|0|0|0|0|0|0|0|0|0|0|1440387387|1119000000|0|43872297500|27481492200|0|173820150|37.16|0|
2025-11-30 06:34:42|usa_0218|LVS|85|202509|202509|80|200509|202509|111.2|24.27|0|0|5.56|3.09|8.48|23.21|2.6|10.04|0|0|3.57|1.77|0|0|0|0|0|0|0|0|0|0|2984565459|3353000000|0|49184620000|36469620000|0|267130690|53.79|0|
2025-11-30 06:34:45|usa_0219|SYY|113|202509|202509|109|199806|202509|27.03|21.79|0|0|0.59|0.49|10.56|19.06|2.51|7.05|0|0|2.11|2.51|0|0|0|0|0|0|0|0|0|0|797836625|844000000|0|53184839900|39403839936|0|236922404|82.34|0|
2025-11-30 06:34:50|usa_0220|CERN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:34:51|usa_0221|STI|18|202506|202506|1|202209|202212|13543.85|13808.9|0|0|4565241.98|2709.65|29.26|70.1|0.44|-0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|748380|160500|0|83700100|81955510|0|46448555|11.3|0|
2025-11-30 06:34:52|usa_0222|ROST|111|202509|202509|108|199809|202509|25.89|25.52|0|0|1.47|2.45|7.17|8.93|0.43|0.88|0|0|0.86|1|0|0|0|0|0|0|0|0|0|0|1310943486|4078583000|0|53467601400|51684963596|0|343127154|158.92|0|
2025-11-30 06:34:56|usa_0223|AVB|111|202509|202509|107|199812|202509|46.93|23.58|0|0|9.61|9.1|2.24|2.29|0.85|0.75|0|0|4.04|3.6|0|0|0|0|0|0|0|0|0|0|311855054|321891000|0|36146921900|27351770931|0|170556593|193.17|0|
2025-11-30 06:34:59|usa_0224|TROW|111|202509|202509|107|199812|202509|19.87|11.77|0|0|5.32|3.28|4.45|2.18|0.06|0.05|0|0|2.4|4.92|0|0|0|0|0|0|0|0|0|0|1212373207|3634800000|0|20455325800|22445725760|0|152203713|102.64|0|
2025-11-30 06:35:04|usa_0225|PLD|111|202509|202509|107|199812|202509|56.63|33.34|0|0|9.81|12.71|1.86|2.01|0.92|0.68|0|0|4.09|3.48|0|0|0|0|0|0|0|0|0|0|362025108|1186022000|0|144629513500|106350601280|0|390926235|114.52|0|
2025-11-30 06:35:07|usa_0226|BXP|111|202509|202509|107|199812|202509|107.88|3806.57|0|0|5.86|3.4|2.78|2.35|2.01|3.46|0|0|3.83|4.9|0|0|0|0|0|0|0|0|0|0|795379396|938729000|0|30693668700|11775485736|0|158485813|74.34|0|
2025-11-30 06:35:11|usa_0227|WDC|110|202509|202509|93|200206|202509|16.82|17.51|0|0|0.73|3.63|4.12|6.99|0.67|0.86|0|0|2.63|0.17|0|0|0|0|0|0|0|0|0|0|2420807128|3013000000|0|43187027700|41156027730|0|1036468215|120.06|0|
2025-11-30 06:35:16|usa_0228|PEG|111|202509|202509|107|199812|202509|17.2|20.06|0|0|2|3.54|2.02|2.45|1.4|1.38|0|0|5.33|2.98|0|0|0|0|0|0|0|0|0|0|512585586|339000000|0|64822200100|41653200108|0|222599479|83.46|0|
2025-11-30 06:35:20|usa_0229|BEN|112|202509|202509|108|199809|202509|17.37|45.21|0|0|3.55|1.44|2.58|1.02|0.3|1.1|0|0|1.64|5.53|0|0|0|0|0|0|0|0|0|0|4552299196|3573900000|0|23886615100|12049615134|0|86053991|23.13|0|
2025-11-30 06:35:24|usa_0230|EIX|111|202509|202509|107|199812|202509|23.4|7.24|0|0|1.23|1.18|1.73|1.37|1.91|2.3|0|0|3.63|5.9|0|0|0|0|0|0|0|0|0|0|1336029901|456000000|0|64057092800|21271030888|0|174984161|55.28|0|
2025-11-30 06:35:27|usa_0231|CCL|111|202506|202506|108|199809|202509|19.27|13.42|0|0|6.57|1.35|2.17|2.84|1.01|2.34|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1621768297|1763000000|0|59949970900|33833777698|0|581282304|25.78|0|
2025-11-30 06:35:31|usa_0232|CTL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:35:32|usa_0234|CMG|85|202509|202509|79|200512|202509|65.91|34.54|0|0|4.32|4.67|11.59|15.08|0.7|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|633703012|1421274000|0|56440410800|52602903040|0|784083540|39.68|0|
2025-11-30 06:35:35|usa_0235|OMC|111|202509|202509|107|199812|202509|18.61|12.04|0|0|1.42|1|5.75|3.4|1.42|1.53|0|0|2.12|4.29|0|0|0|0|0|0|0|0|0|0|1828338432|3406500000|0|19256867700|15673816380|0|282337629|81.53|0|
2025-11-30 06:35:39|usa_0236|ADI|112|202509|202509|108|199809|202509|36.64|60.89|0|0|6.49|11.48|4|3.45|0.32|0.26|0|0|2.06|1.66|0|0|0|0|0|0|0|0|0|0|2256931339|3652321000|0|122968841000|114642714433|0|734481520|234.13|0|
2025-11-30 06:35:43|usa_0237|VNO|111|202509|202509|107|199812|202509|139.67|10.32|0|0|4.18|4.48|1.98|1.59|1.53|1.3|0|0|4.42|1.83|0|0|0|0|0|0|0|0|0|0|1084911191|1152095000|0|16681548000|7783981044|0|79749252|40.53|0|
2025-11-30 06:35:48|usa_0238|FISV|111|202509|202509|107|199812|202509|30.03|19.94|0|0|3.52|3.4|4.65|2.76|0.96|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|570049505|1068000000|0|98509410000|69235410000|0|572524358|128.93|0|
2025-11-30 06:35:52|usa_0239|TSLA|67|202509|202509|21|202006|202509|320.86|297.15|0|0|11.43|16.37|21.7|18.49|1.27|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9947560048|42235000000|0|1450548280000|1415525400000|0|37683324848|425.85|0|
2025-11-30 06:35:54|usa_0240|NBL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:35:55|usa_0241|MNST|119|202509|202509|115|199612|202509|31.12|38.32|0|0|5.49|8.29|7.43|8.49|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|836683433|2579330000|0|63182338100|65761668070|0|343177592|67.31|0|
2025-11-30 06:35:59|usa_0243|FIS|106|202509|202509|97|200106|202509|116.02|241.95|0|0|2.97|3.34|3.55|2.47|0.78|0.94|0|0|1.74|2.37|0|0|0|0|0|0|0|0|0|0|704194149|571000000|0|46722860000|34222860000|0|276314481|65.94|0|
2025-11-30 06:36:02|usa_0244|HCP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:36:03|usa_0245|FCX|111|202509|202509|107|199812|202509|69.41|34.21|0|0|1.89|2.2|11.44|3.01|1.7|0.5|0|0|2.24|0.76|0|0|0|0|0|0|0|0|0|0|2624561414|4548000000|0|81158558400|56280700000|0|781107217|39.22|0|
2025-11-30 06:36:08|usa_0246|EL|109|202509|202509|103|199903|202412|44.08|132.48|0|0|2.77|2.2|8.95|8.14|0.79|2.42|0|0|1.05|1.59|0|0|0|0|0|0|0|0|0|0|1605410000|2219000000|0|37994364100|31754667652|0|325318514|88.12|0|
2025-11-30 06:36:11|usa_0247|MRO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:36:12|usa_0249|STZ|114|202506|202506|111|199712|202509|71.32|19.91|0|0|2.77|2.54|2.86|3.18|1.37|1.41|0|0|1.36|2.98|0|0|0|0|0|0|0|0|0|0|96192469|72000000|0|34630823400|23872023390|0|307311641|136.38|0|
2025-11-30 06:36:16|usa_0250|BMRN|107|202509|202509|69|200806|202509|248.11|20.29|0|0|18.83|3.43|7.25|1.72|0.68|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|590393669|1477839000|0|9537418000|10404071008|0|104152049|54.16|0|
2025-11-30 06:36:20|usa_0251|SWKS|107|202506|202506|107|199812|202509|27.77|26.07|0|0|3.84|3.05|3.27|2.07|0.2|0.21|0|0|1.7|3.62|0|0|0|0|0|0|0|0|0|0|655372762|1374200000|0|11761940700|11555394056|0|211785148|77.72|0|
2025-11-30 06:36:24|usa_0252|WFM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:36:25|usa_0253|MCO|111|202509|202509|107|199812|202509|26.54|38.31|0|0|7.02|12.11|85.21|21.48|1.05|1.86|0|0|0.92|0.77|0|0|0|0|0|0|0|0|0|0|1170601802|2259000000|0|90263032000|85004032000|0|343228556|476.48|0|
2025-11-30 06:36:29|usa_0254|LNG|109|202509|202509|89|200306|202509|61.89|13.07|0|0|190.88|2.8|15.61|7.56|-46.06|3.92|0|0|0.81|0.87|0|0|0|0|0|0|0|0|0|0|1319977538|1398000000|0|80802656000|51037656000|0|378801655|234.98|0|
2025-11-30 06:36:32|usa_0255|APH|117|202509|202509|113|199706|202509|26.35|41.25|0|0|2.93|7.51|8.02|12.1|-0.38|0.64|0|0|0.61|0.53|0|0|0|0|0|0|0|0|0|0|745012812|3888100000|0|155698475000|151432875000|0|1117298783|123.75|0|
2025-11-30 06:36:36|usa_0256|ISRG|103|202509|202509|84|200409|202509|57.56|59.2|0|0|12.62|17.25|7|9.38|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1769108184|4908800000|0|150237819000|158721927000|0|1085411184|447.23|0|
2025-11-30 06:36:39|usa_0257|IR|39|202509|202509|30|201803|202509|44.8|61.29|0|0|3.61|4.47|3.77|3.22|1.17|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1092752778|1176600000|0|36385921500|32643021546|0|283171223|82.62|0|
2025-11-30 06:36:41|usa_0258|HES|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:36:42|usa_0260|EA|110|202509|202509|107|199812|202509|101.12|58.95|0|0|4.47|7.13|4.98|8.38|0.24|0.33|0|0|0.51|0.38|0|0|0|0|0|0|0|0|0|0|2509242198|1260000000|0|50983664600|50292664630|0|774572515|201.7|0|
2025-11-30 06:36:46|usa_0261|HIG|111|202509|202509|108|199809|202509|22.44|10.9|0|0|0.88|1.39|1.33|2.06|0.35|0.24|0|0|2.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|42004432600|37300432616|0|189654311|133.39|0|
2025-11-30 06:36:49|usa_0262|PH|117|202509|202509|113|199706|202509|19.68|27|0|0|1.5|4.91|3.12|6.94|0.63|0.75|0|0|1.86|0.9|0|0|0|0|0|0|0|0|0|0|737330530|473000000|0|105537446600|95668446605|0|446984315|758.15|0|
2025-11-30 06:36:53|usa_0263|ED|111|202509|202509|107|199812|202509|16.28|17.52|0|0|1.45|2.15|1.49|1.5|1.06|1.1|0|0|4.42|3.36|0|0|0|0|0|0|0|0|0|0|516797450|182000000|0|61126225000|36252708884|0|244342656|100.52|0|
2025-11-30 06:36:56|usa_0264|ADS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:36:57|usa_0265|IVZ|101|202509|202509|97|200106|202509|38.68|24.1|0|0|2.92|1.66|3.69|0.93|0.58|0.6|0|0|2.93|3.68|0|0|0|0|0|0|0|0|0|0|1340589210|1523800000|0|20843131100|10210431126|0|91130474|22.94|0|
2025-11-30 06:37:00|usa_0266|XEL|111|202509|202509|107|199812|202509|17.56|24.6|0|0|1.55|3.31|1.73|2.25|1.45|1.68|0|0|4.03|2.8|0|0|0|0|0|0|0|0|0|0|406880845|1268000000|0|81989998900|47698998865|0|415838099|80.65|0|
2025-11-30 06:37:05|usa_0267|DLTR|110|202506|202506|101|199809|202312|23.68|24.95|0|0|1.29|1|4.88|5.81|0.71|2.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|541540112|666300000|0|26873291600|20217288336|0|464634020|99.12|0|
2025-11-30 06:37:09|usa_0268|ROP|110|202506|202506|108|199809|202509|27.73|31.45|0|0|4.59|7.09|3.35|2.46|0.63|0.47|0|0|0.61|0.72|0|0|0|0|0|0|0|0|0|0|384697972|320000000|0|57170518900|48022426010|0|471579732|446.15|0|
2025-11-30 06:37:14|usa_0269|WY|111|202509|202509|107|199812|202509|48.94|54.3|0|0|2.42|2.54|3.5|1.89|0.96|0.58|0|0|3.93|3.35|0|0|0|0|0|0|0|0|0|0|833576577|403000000|0|22961144200|17870144190|0|110730911|24.79|0|
2025-11-30 06:37:18|usa_0270|NTRS|111|202509|202509|107|199812|202509|19.97|15.34|0|0|3.21|1.74|2.81|2.11|1.93|1.21|0|0|2.02|2.27|0|0|0|0|0|0|0|0|0|0|0|0|0|41985002000|25455202040|0|147761865|134.6|0|
2025-11-30 06:37:22|usa_0271|K|111|202509|202509|107|199812|202509|21.63|22.46|0|0|1.6|2.26|9.11|6.79|3.02|1.48|0|0|2.84|2.79|0|0|0|0|0|0|0|0|0|0|363420721|240000000|0|34589431900|28537431852|0|260811819|82.02|0|
2025-11-30 06:37:26|usa_0272|SYMC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:37:27|usa_0274|MAR|111|202506|202506|108|199809|202509|31.94|27.46|0|0|1.71|2.83|26.68|88.17|-4.4|-5.41|0|0|0.97|0.98|0|0|0|0|0|0|0|0|0|0|403990991|678000000|0|86252000000|69927112044|0|371268208|260.58|0|
2025-11-30 06:37:31|usa_0275|ENDP|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:37:32|usa_0278|MTB|111|202509|202509|107|199812|202509|15.72|12.18|0|0|3.13|2.42|1.63|1.16|1.26|0.52|0|0|3.12|2.79|0|0|0|0|0|0|0|0|0|0|0|0|0|47915345200|30534345248|0|194955252|197.62|0|
2025-11-30 06:37:36|usa_0279|FITB|111|202509|202509|107|199812|202509|19.7|13.32|0|0|3.08|2.22|2.17|1.52|1.5|0.9|0|0|3|3.39|0|0|0|0|0|0|0|0|0|0|0|0|0|50153369400|29446369425|0|187327956|44.55|0|
2025-11-30 06:37:40|usa_0280|KMX|110|202506|202506|103|199912|202509|26.4|11.35|0|0|0.59|0.21|2.83|0.92|1.88|3.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|378903600|1159166000|0|23853547700|5709049778|0|251319679|38.66|0|
2025-11-30 06:37:43|usa_0281|KSS|111|202509|202509|107|199812|202509|21.69|8.97|0|0|1.11|0.11|3.17|0.45|0.78|1.73|0|0|5.1|5.49|0|0|0|0|0|0|0|0|0|0|680037333|144000000|0|8523387300|1823455369|0|71801828|16.27|0|
2025-11-30 06:37:47|usa_0282|PAYX|113|202506|202506|110|199803|202509|34.69|25.05|0|0|8.47|6.98|11.98|10.12|0.28|1.26|0|0|2.21|3.78|0|0|0|0|0|0|0|0|0|0|667534195|1721300000|0|43496872000|40196572029|0|328331281|111.69|0|
2025-11-30 06:37:51|usa_0283|CAG|113|202506|202506|110|199803|202509|16.95|10.07|0|0|0.89|0.75|2.36|0.96|1.18|0.93|0|0|3.2|7.84|0|0|0|0|0|0|0|0|0|0|285167257|698100000|0|16120276100|8538576060|0|183450978|17.85|0|
2025-11-30 06:37:56|usa_0284|PGR|111|202509|202509|107|199812|202509|115.26|13.58|0|0|1.23|1.7|3.22|4.09|0.34|0.19|0|0|1.1|1.98|0|0|0|0|0|0|0|0|0|0|0|0|0|151707480000|144811480000|0|680157337|246.95|0|
2025-11-30 06:38:00|usa_0285|ES|111|202509|202509|103|199912|202509|28.35|29.88|0|0|1.47|2|12.79|1.66|1.48|1.86|0|0|4.67|4.18|0|0|0|0|0|0|0|0|0|0|271312117|259340000|0|56416604100|26684372124|0|228516923|71.14|0|
2025-11-30 06:38:05|usa_0288|AA|111|202509|202509|33|201706|202509|27.97|7.47|0|0|0.55|0.65|1.42|1.34|0.58|0.41|0|0|0.96|1.22|0|0|0|0|0|0|0|0|0|0|1078928829|1618000000|0|9561704500|8517325960|0|191946284|32.89|0|
2025-11-30 06:38:07|usa_0289|ROK|112|202509|202509|105|199906|202509|21.97|45.63|0|0|2.36|4.86|7.77|10.76|0.88|1|0|0|2.09|1.5|0|0|0|0|0|0|0|0|0|0|846095536|468000000|0|42535195800|39299195832|0|273346581|349.53|0|
2025-11-30 06:38:12|usa_0290|MOS|107|202506|202506|108|199809|202509|60.75|7.67|0|0|1.61|0.79|1.94|0.73|0.89|0.38|0|0|1.83|3.17|0|0|0|0|0|0|0|0|0|0|1073553465|153300000|0|14132423500|8712846855|0|138245827|27.45|0|
2025-11-30 06:38:16|usa_0291|XRX|111|202509|202509|100|199812|202312|24.38|17.26|0|0|0.49|0.07|1.37|1.32|1.87|8.21|0|0|3.82|11.3|0|0|0|0|0|0|0|0|0|0|1430127273|509000000|0|3908251200|481347680|0|19628716|3.76|0|
2025-11-30 06:38:20|usa_0292|PFG|99|202509|202509|95|200112|202509|13.92|16.59|0|0|1.2|1.2|1.41|1.57|0.29|0.34|0|0|2.72|3.64|0|0|0|0|0|0|0|0|0|0|0|0|0|22683147900|18283047888|0|97705682|82.91|0|
2025-11-30 06:38:24|usa_0293|DISH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:38:25|usa_0294|SBAC|111|202509|202509|36|201609|202509|250.95|24.1|0|0|8.34|7.85|27.81|89.69|4.46|-2.58|0|0|1.09|2.23|0|0|0|0|0|0|0|0|0|0|204960914|461534000|0|32965111600|20644559550|0|264410224|193.35|0|
2025-11-30 06:38:28|usa_0295|WHR|111|202509|202509|106|199812|202506|30.32|712.9|0|0|0.43|0.28|2.5|1.85|1.39|3.48|0|0|2.83|7.82|0|0|0|0|0|0|0|0|0|0|886290909|934000000|0|11998299800|4393299840|0|93930296|78.6|0|
2025-11-30 06:38:32|usa_0296|NUE|111|202509|202509|107|199812|202509|21.19|19.03|0|0|0.9|0.99|2.07|1.5|0.39|0.33|0|0|1.8|1.62|0|0|0|0|0|0|0|0|0|0|1843965525|2745000000|0|36414827700|30994333741|0|222828419|135.43|0|
2025-11-30 06:38:36|usa_0297|LNC|111|202509|202509|107|199812|202509|14.14|3.62|0|0|1.01|0.37|1.06|0.81|0.44|0.55|0|0|3.31|4.46|0|0|0|0|0|0|0|0|0|0|0|0|0|14417497800|7659497798|0|75335654|40.33|0|
2025-11-30 06:38:40|usa_0298|HST|111|202506|202506|108|199809|202509|81.18|15.37|0|0|2.26|1.91|1.95|1.68|1.32|0.85|0|0|4.33|5.62|0|0|0|0|0|0|0|0|0|0|729981982|539000000|0|16472387000|11016785790|0|101999180|16.02|0|
2025-11-30 06:38:45|usa_0299|CHTR|105|202509|202509|63|200912|202509|27.09|7.59|0|0|1.63|0.7|36.15|2.32|79.83|6.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|592666438|521000000|0|135028173000|35601172987|0|551375005|275.105|0|
2025-11-30 06:38:48|usa_0301|FE|111|202509|202509|107|199812|202509|22.41|19.9|0|0|1.29|1.83|1.82|1.95|1.93|2.15|0|0|4.48|3.8|0|0|0|0|0|0|0|0|0|0|390994000|1431000000|0|53893637800|26468637792|0|172535607|45.82|0|
2025-11-30 06:38:51|usa_0302|HSY|111|202509|202509|107|199812|202509|26.59|27.98|0|0|2.82|3.31|14.31|8.31|2.09|1.26|0|0|2.16|2.93|0|0|0|0|0|0|0|0|0|0|363080604|1163017000|0|42506953100|37929550080|0|247054381|187.05|0|
2025-11-30 06:38:55|usa_0303|SWK|111|202509|202509|107|199812|202509|22.7|23.87|0|0|1.21|0.74|2.65|1.28|0.7|0.74|0|0|2.72|4.43|0|0|0|0|0|0|0|0|0|0|432616364|277500000|0|17845152500|11510052531|0|158994375|74.33|0|
2025-11-30 06:39:00|usa_0305|TRI|111|202509|202509|93|200206|202509|67.64|45.04|0|0|4.25|10.05|2.58|5.83|0.44|0.21|0|0|2.67|1.15|0|0|0|0|0|0|0|0|0|0|1193326733|618000000|0|74930515400|73501515363|0|210848754|163.09|0|
2025-11-30 06:39:03|usa_0307|EW|103|202509|202509|93|200206|202509|44.07|10.56|0|0|6.19|7.67|6.37|4.11|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|870475728|3842700000|0|39999025000|45161039000|0|346391855|77.77|0|
2025-11-30 06:39:06|usa_0308|CXO|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:39:07|usa_0310|DVA|111|202509|202509|107|199812|202509|23.91|13.68|0|0|1.13|0.79|6.66|99.22|4.82|-22.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|659675486|825938000|0|23295702000|9430713990|0|103272973|132.87|0|
2025-11-30 06:39:12|usa_0311|UA|84|202509|202509|38|201603|202509|118.27|21.02|0|0|1.25|0.41|3.54|1.1|0.43|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|400734444|1003836000|0|2942601000|2046655023|0|29625182|4.83|0|
2025-11-30 06:39:14|usa_0313|MNK|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:39:15|usa_0314|DTE|111|202509|202509|107|199812|202509|14.31|21.19|0|0|1.1|2.03|1.45|2.42|1.47|2.08|0|0|4.4|3.08|0|0|0|0|0|0|0|0|0|0|356657658|79000000|0|54594606700|29372606690|0|141339796|141.43|0|
2025-11-30 06:39:19|usa_0315|BF.B|113|202506|202506|110|199803|202509|24.8|15.81|0|0|4.9|3.39|7.72|3.35|0.71|0.68|0|0|4.63|3.21|0|0|0|0|0|0|0|0|0|0|335760177|490000000|0|15552081200|12848775030|0|89171223|27.23|0|
2025-11-30 06:39:23|usa_0316|CLX|113|202509|202509|109|199806|202509|32.9|18.38|0|0|2.5|2.26|143.17|46.66|9.43|-139.91|0|0|2.65|3.97|0|0|0|0|0|0|0|0|0|0|279523487|166000000|0|18086931500|15014931480|0|241187381|123.3|0|
2025-11-30 06:39:28|usa_0317|RHT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:39:29|usa_0318|ADSK|112|202509|202509|108|199809|202509|67.99|63.85|0|0|6.58|10.22|40.1|24.41|0.55|0.95|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1169635732|2289000000|0|66091350000|63884080000|0|378016264|301.34|0|
2025-11-30 06:39:33|usa_0319|GPC|111|202509|202509|107|199812|202509|27.64|23.88|0|0|0.79|0.8|3.49|4.03|0.51|1.34|0|0|3.23|2.95|0|0|0|0|0|0|0|0|0|0|324968243|431359000|0|25266294300|19280715300|0|169750572|138.6|0|
2025-11-30 06:39:37|usa_0320|A|106|202509|202509|103|199912|202509|29.13|34.2|0|0|3.12|6.15|3.81|6.49|0.48|0.5|0|0|0.8|0.68|0|0|0|0|0|0|0|0|0|0|2058333333|1789000000|0|43222533300|41427841984|0|240709008|146.36|0|
2025-11-30 06:39:40|usa_0321|BWA|111|202509|202509|107|199812|202509|18.52|70.44|0|0|0.79|0.68|1.8|1.59|0.55|0.68|0|0|1.34|1.14|0|0|0|0|0|0|0|0|0|0|577811712|2172000000|0|11605910800|9404279276|0|97736941|43.96|0|
2025-11-30 06:39:43|usa_0322|ESS|111|202509|202509|107|199812|202509|50.38|20.35|0|0|8.81|9.25|5.66|3.06|2.45|1.19|0|0|4.13|3.8|0|0|0|0|0|0|0|0|0|0|89884000|75243000|0|24077402600|17238374640|0|108009384|267.66|0|
2025-11-30 06:39:47|usa_0323|HBI|75|202509|202509|72|200709|202509|37.77|5.88|0|0|0.94|0.67|8.75|13.38|8.35|5.73|0|0|3.68|16.81|0|0|0|0|0|0|0|0|0|0|266662382|217573000|0|4670355500|2331556498|0|42442029|6.59|0|
2025-11-30 06:39:49|usa_0324|NI|111|202509|202509|107|199812|202509|16.46|22.87|0|0|1.02|3.23|1.09|2.25|1.6|1.73|0|0|4.03|2.55|0|0|0|0|0|0|0|0|0|0|199187207|119500000|0|38255895200|20488395230|0|198530494|43.3|0|
2025-11-30 06:39:54|usa_0325|ETR|111|202509|202509|107|199812|202509|9.09|16.19|0|0|1.45|3.27|0.87|2.5|1.5|1.8|0|0|4.14|2.58|0|0|0|0|0|0|0|0|0|0|1041777847|1516969000|0|70863611100|41618365111|0|240553860|93.19|0|
2025-11-30 06:39:58|usa_0326|GWW|111|202509|202509|107|199812|202509|21.28|24.71|0|0|1.47|2.59|6.01|12.74|0.52|0.76|0|0|1.51|0.9|0|0|0|0|0|0|0|0|0|0|380895486|535000000|0|47969720000|45384720000|0|295875497|952.96|0|
2025-11-30 06:40:02|usa_0327|RCL|103|202509|202509|99|200012|202509|27.12|21.85|0|0|5.47|5.11|2.27|9.61|1.7|2.08|0|0|1.98|0.74|0|0|0|0|0|0|0|0|0|0|704347893|432000000|0|107344337500|88074948978|0|634434116|323.58|0|
2025-11-30 06:40:07|usa_0328|ALTR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:40:08|usa_0329|HOG|111|202509|202509|107|199812|202509|20.17|6.77|0|0|2.17|0.74|4.47|0.98|1.91|1.46|0|0|1.61|2.55|0|0|0|0|0|0|0|0|0|0|1220914757|1826568000|0|6860583600|3483864630|0|47895303|27.9|0|
2025-11-30 06:40:11|usa_0330|CF|90|202509|202509|76|200609|202509|19.34|11.19|0|0|2|2.22|2.83|2.92|0.75|0.7|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|1339990843|1838000000|0|18548550800|14144550810|0|232486395|89.7|0|
2025-11-30 06:40:14|usa_0331|BBBY|95|202509|202509|52|200912|202212|61.45|97.68|0|0|0.66|0.5|9.51|2.77|-0.28|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157706402|194417000|0|395466700|561994950|0|23409931|9.79|0|
2025-11-30 06:40:18|usa_0332|EQIX|103|202509|202509|88|200309|202509|375.68|71.71|0|0|6.16|8.45|4.24|5.43|1.31|1.48|0|0|1.82|2.34|0|0|0|0|0|0|0|0|0|0|1095188305|3222000000|0|94686985900|76903985880|0|359074655|783.24|0|
2025-11-30 06:40:21|usa_0333|L|111|202509|202509|107|199812|202509|32.12|15.46|0|0|1.03|1.16|0.94|1.14|0.59|0.52|0|0|0.79|0.25|0|0|0|0|0|0|0|0|0|0|0|0|0|31149660300|20775660305|0|83298398|100.39|0|
2025-11-30 06:40:25|usa_0334|INCY|111|202509|202509|107|199812|202509|535.28|14.23|0|0|21.88|3.51|29.66|3.58|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|931758910|2929820000|0|13745317100|16633870110|0|146729770|84.81|0|
2025-11-30 06:40:28|usa_0335|RF|110|202509|202509|107|199812|202509|15.88|11.6|0|0|2.16|2.49|1.11|1.32|1.05|0.32|0|0|3.65|3.85|0|0|0|0|0|0|0|0|0|0|0|0|0|30815056600|23315056596|0|496816139|26.37|0|
2025-11-30 06:40:32|usa_0338|COG|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:40:33|usa_0339|AME|111|202509|202509|107|199812|202509|21.99|29.66|0|0|2.99|6.08|3.78|4.12|0.74|0.26|0|0|0.67|0.64|0|0|0|0|0|0|0|0|0|0|278577351|439237000|0|45726525000|43278333200|0|212501388|188|0|
2025-11-30 06:40:37|usa_0340|EQT|111|202509|202509|103|199912|202509|62.9|26.88|0|0|2.36|4.14|1.74|1.46|0.75|0.36|0|0|2.13|1.16|0|0|0|0|0|0|0|0|0|0|419237118|235736000|0|45588570500|33967803520|0|441968712|54.43|0|
2025-11-30 06:40:41|usa_0342|FLT|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:40:42|usa_0343|NLSN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:40:43|usa_0344|TXT|111|202509|202509|107|199812|202509|39.62|18.59|0|0|0.87|1.08|2.38|1.99|1.44|0.55|0|0|1.5|0.09|0|0|0|0|0|0|0|0|0|0|999254545|1522000000|0|17505984100|14881984110|0|111113143|84.49|0|
2025-11-30 06:40:47|usa_0345|AKAM|104|202509|202509|85|200406|202509|57.31|22.21|0|0|7.52|2.72|6.95|2.3|0.25|1.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|675614069|1118740000|0|15004157800|10891825800|0|136262731|75.76|0|
2025-11-30 06:40:50|usa_0346|MAC|111|202509|202509|89|199812|202103|102.65|781.46|0|0|5.82|4.73|2.3|1.86|2.27|2.05|0|0|6.16|3.74|0|0|0|0|0|0|0|0|0|0|170605802|380603000|0|9498888800|4664590840|0|37372878|18.2|0|
2025-11-30 06:40:54|usa_0347|NVDA|107|202509|202509|103|199912|202509|45.49|51.56|0|0|9.45|27.03|12.05|44.05|0.24|0.09|0|0|0.56|0.02|0|0|0|0|0|0|0|0|0|0|7596345102|60608000000|0|4985914200000|4921519450000|0|36315069109|202.49|0|
2025-11-30 06:40:57|usa_0348|LH|111|202509|202509|107|199812|202509|17.08|30.87|0|0|1.46|1.75|2.63|2.74|0.79|0.75|0|0|1.05|1.03|0|0|0|0|0|0|0|0|0|0|380515596|598100000|0|29773880000|23825980000|0|134309671|287.06|0|
2025-11-30 06:41:00|usa_0349|KEY|111|202509|202509|107|199812|202509|29.73|23.07|0|0|1.94|1.96|1.34|1.18|2.07|0.61|0|0|3.75|4.39|0|0|0|0|0|0|0|0|0|0|0|0|0|35575078500|20801078487|0|527405232|18.69|0|
2025-11-30 06:41:04|usa_0350|MSI|111|202509|202509|105|199906|202509|34.27|36.7|0|0|2.42|6.86|23.47|32.76|-2.2|4.27|0|0|1.3|0.95|0|0|0|0|0|0|0|0|0|0|4574387387|894000000|0|85289243000|76230243000|0|413335986|457.29|0|
2025-11-30 06:41:08|usa_0351|BG|97|202509|202509|97|200106|202509|34.26|8.73|0|0|0.22|0.21|1.44|1|0.85|1.13|0|0|1.93|3.4|0|0|0|0|0|0|0|0|0|0|2101742268|3719000000|0|31296749400|15714749375|0|168534800|81.25|0|
2025-11-30 06:41:11|usa_0353|VRSK|67|202509|202509|63|200912|202509|36.74|38.4|0|0|8.71|11.5|63.95|93.05|2.53|12.98|0|0|0.58|0.69|0|0|0|0|0|0|0|0|0|0|278797831|2108600000|0|36742559300|33860038680|0|288956510|242.95|0|
2025-11-30 06:41:14|usa_0354|HSIC|111|202509|202509|107|199812|202509|19.72|20.97|0|0|0.72|0.66|2.5|2.34|0.41|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151764514|136000000|0|12713351500|7869351523|0|102989610|66.37|0|
2025-11-30 06:41:17|usa_0355|AMG|111|202509|202509|107|199812|202509|27.27|14.56|0|0|3.3|3.87|2.78|2.02|0.93|0.71|0|0|0.44|0.02|0|0|0|0|0|0|0|0|0|0|465912766|476100000|0|9839669000|6747569000|0|47782874|238.43|0|
2025-11-30 06:41:21|usa_0356|SLG|111|202509|202509|105|199812|202503|61.77|1193.98|0|0|5.28|4.31|1.46|1.2|1.06|1.51|0|0|4.34|5.14|0|0|0|0|0|0|0|0|0|0|261208072|357043000|0|10732190600|4248196642|0|58168610|59.81|0|
2025-11-30 06:41:24|usa_0357|SJM|122|202509|202509|115|199603|202412|19.93|21.77|0|0|1.5|1.28|1.71|1.89|0.49|1.31|0|0|2.51|4.14|0|0|0|0|0|0|0|0|0|0|195428393|62800000|0|19273476400|11048287960|0|173986191|103.55|0|
2025-11-30 06:41:27|usa_0358|SRCL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:41:28|usa_0359|DOV|111|202509|202509|107|199812|202509|15.34|10.26|0|0|1.51|3|2.72|2.99|0.63|0.4|0|0|1.71|1.24|0|0|0|0|0|0|0|0|0|0|525788883|1552804000|0|25150027300|22880467572|0|160794213|166.83|0|
2025-11-30 06:41:33|usa_0360|FAST|111|202509|202509|107|199812|202509|15.89|36.97|0|0|1.95|5.29|7.75|14.2|0.18|0.13|0|0|1.35|1.73|0|0|0|0|0|0|0|0|0|0|129139297|288100000|0|54911949400|56279167104|0|290927552|49.04|0|
2025-11-30 06:41:37|usa_0361|LRCX|113|202509|202509|103|199912|202509|40.86|29.51|0|0|3.4|8.76|5.24|16.54|0.51|0.44|0|0|1.25|0.71|0|0|0|0|0|0|0|0|0|0|2725808929|6693046000|0|166394563400|168603666400|0|1509551255|133.9|0|
2025-11-30 06:41:41|usa_0362|TSCO|111|202509|202509|107|199812|202509|22.39|27.45|0|0|1.21|2.05|6.01|11.69|0.65|2.22|0|0|1.13|1.6|0|0|0|0|0|0|0|0|0|0|170975874|184639000|0|35231419900|30086618540|0|238114610|56.87|0|
2025-11-30 06:41:44|usa_0363|NOW|55|202509|202509|25|201906|202509|1947.37|111.28|0|0|16.15|15.21|28.21|16.95|0.81|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2331295800|5420000000|0|188539202300|193095438170|0|1409052775|927.67|0|
2025-11-30 06:41:46|usa_0364|TDG|80|202509|202509|76|200609|202509|41.39|41.07|0|0|5.32|8.8|5.17|9.09|-3.72|-3.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1661420179|2808000000|0|95540390000|73288280000|0|457614820|1300|0|
2025-11-30 06:41:50|usa_0365|COH|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:41:50|usa_0366|KSU|99|202212|202212|92|199812|202112|40.2|288.51|0|0|3.01|9.27|0|0|0.79|0.86|0|0|1.07|0.7|0|0|0|0|0|0|0|0|0|0|141779798|207600000|0|0|0|0|0||0|
2025-11-30 06:41:54|usa_0367|TRW|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:41:55|usa_0368|CHD|111|202509|202509|107|199812|202509|26.05|40.88|0|0|2.66|3.51|4.57|4.98|0.68|0.57|0|0|1.23|1.33|0|0|0|0|0|0|0|0|0|0|241953550|305300000|0|22602502100|21039945474|0|181873521|87.63|0|
2025-11-30 06:41:59|usa_0369|XLNX|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:42:00|usa_0370|EFX|111|202509|202509|107|199812|202509|27.99|48.62|0|0|3.73|5.39|7.15|6.37|1.46|0.97|0|0|1.2|0.69|0|0|0|0|0|0|0|0|0|0|197311955|189000000|0|36211978000|31450578000|0|243855990|256.53|0|
2025-11-30 06:42:04|usa_0371|PNR|111|202509|202509|107|199812|202509|20.86|28.1|0|0|1.43|4.4|1.92|4.79|0.62|0.45|0|0|1.82|0.88|0|0|0|0|0|0|0|0|0|0|104900802|128400000|0|19689476800|18124976844|0|120965190|110.76|0|
2025-11-30 06:42:09|usa_0372|ATVI|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:42:10|usa_0373|MHK|111|202509|202509|107|199812|202509|20.56|19.2|0|0|0.94|0.75|1.8|0.96|0.52|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|338971593|516200000|0|9810848000|7980148000|0|95486394|128.92|0|
2025-11-30 06:42:14|usa_0374|NTAP|114|202509|202509|110|199803|202509|90.1|20.48|0|0|6.13|3.64|12.69|23.54|1.4|2.78|0|0|2.26|1.79|0|0|0|0|0|0|0|0|0|0|2823950500|3020000000|0|22365180000|23320440000|0|207039734|117.78|0|
2025-11-30 06:42:17|usa_0375|BBY|110|202506|202506|112|199709|202509|19.47|26.17|0|0|0.52|0.4|4.82|6.13|0.55|1.54|0|0|2.4|4.78|0|0|0|0|0|0|0|0|0|0|2183981220|923000000|0|19826831100|16680512000|0|286342199|79.28|0|
2025-11-30 06:42:22|usa_0376|TSN|111|202509|202509|108|199809|202509|25.68|40.01|0|0|0.37|0.35|1.53|1.07|0.71|0.54|0|0|1.23|3.68|0|0|0|0|0|0|0|0|0|0|597951351|1229000000|0|27939288700|19331288700|0|143311679|54.3|0|
2025-11-30 06:42:26|usa_0377|WYNN|93|202509|202509|76|200609|202509|96.07|28.29|0|0|2250.57|1.9|450.56|94.15|39.52|-32.96|0|0|2.17|0.79|0|0|0|0|0|0|0|0|0|0|1899092309|1961291000|0|22800761300|13337168271|0|254577995|128.27|0|
2025-11-30 06:42:30|usa_0378|NWL|111|202509|202509|97|199812|202303|29.68|25.54|0|0|1.07|0.3|2.89|0.81|1.38|1.98|0|0|3.41|5.34|0|0|0|0|0|0|0|0|0|0|381389730|229000000|0|7294608000|2196608000|0|37740960|5.24|0|
2025-11-30 06:42:34|usa_0379|WU|79|202509|202509|75|200612|202509|13.05|2.97|0|0|1.92|0.65|61.77|2.75|3.15|2.8|0|0|3.66|11.93|0|0|0|0|0|0|0|0|0|0|1418353947|950600000|0|4186415000|2509780000|0|73022346|7.88|0|
2025-11-30 06:42:37|usa_0381|JWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:42:38|usa_0382|DGX|111|202509|202509|107|199812|202509|25.64|22.08|0|0|1.56|1.98|2.83|2.91|0.81|0.88|0|0|1.4|1.63|0|0|0|0|0|0|0|0|0|0|304106180|432000000|0|27188723600|21120723572|0|139406850|190.58|0|
2025-11-30 06:42:41|usa_0383|SIG|98|202506|202506|95|200112|202509|19.94|33.97|0|0|1.22|0.65|8.04|2.44|0.47|0.68|0|0|2.69|1.16|0|0|0|0|0|0|0|0|0|0|336365949|281400000|0|5107894400|4047798765|0|71125448|98.85|0|
2025-11-30 06:42:45|usa_0384|NEM|111|202509|202509|103|199912|202509|83.68|15.2|0|0|3.15|4.44|2.1|2.77|0.43|0.17|0|0|1.53|1.19|0|0|0|0|0|0|0|0|0|0|2262774550|5968000000|0|92018830000|92150830000|0|947202129|84.31|0|
2025-11-30 06:42:49|usa_0385|WEC|111|202509|202509|107|199812|202509|18.11|21.66|0|0|2.08|3.85|2|2.75|1.38|1.56|0|0|3.97|3.07|0|0|0|0|0|0|0|0|0|0|75940018|83500000|0|58853473800|37275473837|0|237267930|114.59|0|
2025-11-30 06:42:53|usa_0387|MKL|111|202509|202509|107|199812|202509|53.41|11.97|0|0|1.67|1.51|1.64|1.34|0.36|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|29517276200|24122318880|0|81276825|1911.36|0|
2025-11-30 06:42:58|usa_0389|XEC|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:42:59|usa_0390|O|111|202509|202509|107|199812|202509|36.36|56.83|0|0|10.09|9.72|2.02|1.43|0.76|0.74|0|0|5.76|4.87|0|0|0|0|0|0|0|0|0|0|95523586|417173000|0|85226512400|55920295470|0|346779801|60.79|0|
2025-11-30 06:43:02|usa_0391|PLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:43:03|usa_0392|VMC|111|202509|202509|107|199812|202509|49.51|36.56|0|0|2.96|5.23|2.94|4.65|0.57|0.56|0|0|1.7|0.63|0|0|0|0|0|0|0|0|0|0|219561009|195200000|0|45363440000|40605840000|0|224294530|307.62|0|
2025-11-30 06:43:07|usa_0393|RSG|110|202509|202509|106|199903|202509|24.25|34.11|0|0|2.11|4.34|2.82|5.86|0.96|1.14|0|0|1.93|1.01|0|0|0|0|0|0|0|0|0|0|94065138|84000000|0|83737946900|71262420876|0|257003938|229.48|0|
2025-11-30 06:43:10|usa_0395|LLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:43:11|usa_0397|AAP|73|202506|202506|92|200109|202409|27.31|50.88|0|0|0.9|0.39|3.9|1.45|0.87|1.66|0|0|0.91|1.75|0|0|0|0|0|0|0|0|0|0|342195694|1657000000|0|5508265400|3421265400|0|99190304|57|0|
2025-11-30 06:43:15|usa_0398|JAZZ|75|202509|202509|61|201003|202506|44.93|14.42|0|0|4.62|1.94|5.49|2.02|-0.18|1.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|767590213|2046070000|0|11387987000|8005532000|0|95078908|131.8|0|
2025-11-30 06:43:17|usa_0399|EMN|111|202509|202509|107|199812|202509|18.57|10.51|0|0|0.96|0.81|2.49|1.25|1.21|0.88|0|0|3.17|5.27|0|0|0|0|0|0|0|0|0|0|382153153|489000000|0|11850100900|7192100890|0|90287180|63.05|0|
2025-11-30 06:43:21|usa_0400|GPS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:43:22|usa_0401|CHRW|111|202509|202509|107|199812|202509|26.04|30.5|0|0|0.89|0.96|7.82|8.44|0.94|0.81|0|0|1.74|1.87|0|0|0|0|0|0|0|0|0|0|242406649|136837000|0|17044521400|15678940400|0|230164081|132.4|0|
2025-11-30 06:43:25|usa_0402|UHS|111|202509|202509|107|199812|202509|17.32|9.71|0|0|0.91|0.79|2.27|1.81|0.8|0.71|0|0|0.46|0.39|0|0|0|0|0|0|0|0|0|0|80076739|112895000|0|17377163700|12773922300|0|146198206|204.44|0|
2025-11-30 06:43:29|usa_0403|WAT|111|202509|202509|107|199812|202509|46.16|27.57|0|0|5.62|5.76|16.81|8.34|0.9|0.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|874084718|459118000|0|19176002800|17846190250|0|198509048|299.81|0|
2025-11-30 06:43:33|usa_0404|CTXS|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:43:34|usa_0406|TAP|111|202509|202509|107|199812|202509|26.58|9.01|0|0|1.67|0.82|1.45|0.87|0.53|0.63|0|0|2.22|4.09|0|0|0|0|0|0|0|0|0|0|589152027|950200000|0|14846324500|8943024475|0|112599516|45.25|0|
2025-11-30 06:43:38|usa_0407|KIM|111|202509|202509|107|199812|202509|39.7|26.21|0|0|8.26|6.89|1.9|1.41|0.92|0.8|0|0|5.21|4.58|0|0|0|0|0|0|0|0|0|0|179176547|160481000|0|23017654900|14796726045|0|78992842|21.85|0|
2025-11-30 06:43:42|usa_0408|RMD|109|202509|202509|105|199906|202509|38.53|28.01|0|0|6.27|7.66|6.43|6.53|0.33|0.14|0|0|1.27|0.8|0|0|0|0|0|0|0|0|0|0|402853183|1391866000|0|39806968300|39948484676|0|262085727|273.73|0|
2025-11-30 06:43:45|usa_0410|FNF|87|202509|202509|83|200412|202509|11.81|14.08|0|0|0.84|1.17|1.34|1.96|0.36|0.57|0|0|3.69|3.31|0|0|0|0|0|0|0|0|0|0|0|0|0|21646268300|16392790000|0|70396637|60.49|0|
2025-11-30 06:43:48|usa_0411|SIRI|111|202509|202509|60|201009|202509|6445.72|8.39|0|0|201.72|0.97|20.91|0.68|3.8|0.87|0|0|1.64|4.69|0|0|0|0|0|0|0|0|0|0|346044638|79000000|0|17836240300|7838240288|0|72498173|23.275|0|
2025-11-30 06:43:52|usa_0412|MKC|111|202506|202506|108|199809|202509|23.7|23.35|0|0|2.34|2.68|5.35|3.15|1.04|0.76|0|0|2.01|2.67|0|0|0|0|0|0|0|0|0|0|97006432|94900000|0|22404192200|18109992236|0|158523512|67.48|0|
2025-11-30 06:43:56|usa_0413|AEE|111|202509|202509|107|199812|202509|21.36|20.08|0|0|1.88|3.16|1.67|2.21|1.09|1.57|0|0|4.62|2.68|0|0|0|0|0|0|0|0|0|0|155428955|104000000|0|48363790000|28234790000|0|145807225|104.38|0|
2025-11-30 06:43:59|usa_0415|TIF|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:00|usa_0416|AMTD|9|202012|202412|14|202112|202506|1.72|1.46|0|0|1.68|1.4|9.56|0.4|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|236931817|66610400|0|316768600|90257063|0|50365|1.125|0|
2025-11-30 06:44:02|usa_0417|SEE|111|202509|202509|107|199812|202509|35.12|13.14|0|0|1.18|0.98|15.68|4.37|4.32|3.59|0|0|1.82|2.26|0|0|0|0|0|0|0|0|0|0|368181667|282500000|0|9186623800|5200723815|0|53032223|35.35|0|
2025-11-30 06:44:06|usa_0419|BLL|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:07|usa_0420|OKE|111|202506|202506|109|199806|202509|19.82|12.71|0|0|0.94|1.35|5.66|1.97|4.77|1.53|0|0|4.46|6.09|0|0|0|0|0|0|0|0|0|0|217083109|1199000000|0|76083903600|42158517200|0|262266323|67|0|
2025-11-30 06:44:12|usa_0421|MXIM|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:13|usa_0422|EXPE|84|202509|202509|80|200509|202509|31.54|20.45|0|0|1.76|1.96|5.88|32.63|1.75|4.85|0|0|0.9|0.53|0|0|0|0|0|0|0|0|0|0|3345910482|7606000000|0|26427415300|26299415250|0|351112861|213.75|0|
2025-11-30 06:44:16|usa_0423|MCHP|110|202509|202509|104|199903|202503|90.62|85.88|0|0|6.18|8.23|4.96|5.18|0.78|0.81|0|0|2.51|2.83|0|0|0|0|0|0|0|0|0|0|751889891|236800000|0|39883361400|34707461386|0|483636410|64.22|0|
2025-11-30 06:44:20|usa_0424|VAR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:21|usa_0425|ULTA|76|202506|202506|71|200712|202509|38.07|19.88|0|0|2.26|2.05|8.12|9.02|0.83|0.88|0|0|0|0|0|0|0|0|0|0|0|0|0|0|344588973|242745000|0|25306795500|23261713536|0|291822246|518.79|0|
2025-11-30 06:44:24|usa_0426|NLY|111|202509|202509|107|199812|202509|18.09|20.86|0|0|4.57|1.8|1.14|1.05|6.85|7.18|0|0|11.95|13.61|0|0|0|0|0|0|0|0|0|0|1097728494|2096696000|0|120607119000|13764066983|0|161499165|20.21|0|
2025-11-30 06:44:27|usa_0427|KLAC|113|202509|202509|109|199806|202509|34.14|33.86|0|0|5.08|11.47|9.21|28.46|1.52|1.22|0|0|1.89|0.67|0|0|0|0|0|0|0|0|0|0|1970177193|4683591000|0|143257685600|141853157600|0|961716432|1078.6|0|
2025-11-30 06:44:31|usa_0428|IFF|111|202509|202509|105|199812|202503|48.47|80.97|0|0|2.2|1.43|4|1.11|0.94|0.47|0|0|2.52|2.6|0|0|0|0|0|0|0|0|0|0|328708658|621000000|0|22007057600|15771908134|0|133319370|61.54|0|
2025-11-30 06:44:35|usa_0429|AWK|90|202509|202509|62|201003|202509|26.86|24.41|0|0|4.19|5.33|2.34|2.47|1.45|1.41|0|0|2.35|2.29|0|0|0|0|0|0|0|0|0|0|137024284|256000000|0|41222065900|27159239965|0|162955570|139.19|0|
2025-11-30 06:44:38|usa_0431|FRT|111|202509|202509|107|199812|202509|38.8|25.75|0|0|8.23|6.92|3.93|2.86|1.67|1.5|0|0|4.92|4.34|0|0|0|0|0|0|0|0|0|0|98468090|111311000|0|13848525900|8739567936|0|62294982|101.31|0|
2025-11-30 06:44:43|usa_0432|JNPR|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:44|usa_0433|MTD|111|202509|202509|107|199812|202509|28.15|31.86|0|0|3.83|6.83|84.61|1335.03|2.73|-8.87|0|0|0|0|0|0|0|0|0|0|0|0|0|0|107858766|69065000|0|28036669000|25078108124|0|161752472|1227.61|0|
2025-11-30 06:44:47|usa_0434|PII|111|202509|202509|106|199812|202506|24.18|57.58|0|0|1.15|0.47|6.92|2.66|0.88|1.61|0|0|2.51|4.59|0|0|0|0|0|0|0|0|0|0|166602748|335500000|0|4792936000|3268335998|0|71369710|58.13|0|
2025-11-30 06:44:51|usa_0435|SWN|0|||-174|202606|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-11-30 06:44:52|usa_0436|AES|110|202509|202509|107|199812|202509|46.78|9.26|0|0|1.16|0.78|4.26|2.42|6.48|5.15|0|0|3.05|5.32|0|0|0|0|0|0|0|0|0|0|2432918919|2447000000|0|44438511000|9371511044|0|115886459|13.16|0|
2025-11-30 06:44:56|usa_0438|MAS|110|202509|202509|107|199812|202509|24.07|18.03|0|0|1.21|1.96|14.39|78.14|-8.96|-40.68|0|0|2.25|1.73|0|0|0|0|0|0|0|0|0|0|894195321|559000000|0|17939096500|14619693284|0|157639409|70.39|0|
2025-11-30 06:45:00|usa_0441|TRIP|63|202509|202509|55|201112|202509|119.1|25.66|0|0|5.57|1.16|6.48|3.14|0.64|1.78|0|0|0|0|0|0|0|0|0|0|0|0|0|0|707992475|1218000000|0|1938216800|2140998990|0|44215275|18.33|0|
2025-11-30 06:45:03|usa_0442|LEA|111|202509|202509|63|200912|202509|15.51|12.32|0|0|0.43|0.24|2.05|1.03|0.6|0.69|0|0|1.57|3.06|0|0|0|0|0|0|0|0|0|0|855930631|1023000000|0|7920615500|5259015493|0|68742450|100.61|0|
2025-11-30 06:45:06|usa_0443|CMS|111|202509|202509|107|199812|202509|24.2|21.15|0|0|1.24|2.64|2.06|2.58|2.53|2.04|0|0|3.66|2.92|0|0|0|0|0|0|0|0|0|0|496837838|432000000|0|40725018000|22293018000|0|160624042|73.26|0|
2025-12-08 06:00:11|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:00:15|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:00:19|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:00:23|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:00:27|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:00:30|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:00:35|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:00:39|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:00:43|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:00:47|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:00:51|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:00:55|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:00:59|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:01:02|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:01:06|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:01:10|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:01:14|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:01:18|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:01:20|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:01:24|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:01:28|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:01:32|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:01:36|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:01:40|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:01:43|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:01:46|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:01:51|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:01:56|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:01:59|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:02:03|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:02:07|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:02:10|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:02:15|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:02:18|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:02:23|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:02:27|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:02:32|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 06:03:25|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:03:29|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:03:33|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:03:37|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:03:40|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:03:43|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:03:47|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:03:52|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:03:56|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:04:00|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:04:04|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:04:07|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:04:11|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:04:15|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:04:19|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:04:23|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:04:26|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:04:31|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:04:32|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:04:36|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:04:40|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:04:44|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:04:44|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:04:48|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:04:48|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:04:52|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:04:52|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:04:55|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:04:55|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:04:58|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:04:59|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:05:03|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:05:02|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:05:07|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:05:08|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:05:11|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:05:11|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:05:14|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:05:16|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:05:18|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:05:20|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:05:21|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:05:23|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:05:24|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:05:27|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:05:29|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:05:30|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:05:33|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:05:34|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:05:37|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:05:39|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:05:41|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:05:43|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 06:05:45|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:05:48|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:05:49|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:05:53|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:05:57|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:06:02|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:06:05|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:06:09|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:06:12|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:06:15|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:06:19|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:06:24|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:06:27|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:06:31|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:06:35|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:06:38|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:06:42|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:06:44|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:06:48|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:06:52|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:06:56|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 06:07:11|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:07:15|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:07:19|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:07:23|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:07:27|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:07:30|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:07:34|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:07:37|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:07:41|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:07:44|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:07:48|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:07:51|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:07:55|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:08:00|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:08:04|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:08:08|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:08:12|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:08:16|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:08:17|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:08:21|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:08:26|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:08:30|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:08:33|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:08:37|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:08:40|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:08:44|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:08:48|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:08:52|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:08:56|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:09:00|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:09:04|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:09:07|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:09:16|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:09:19|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:09:23|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:09:27|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:09:32|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 06:09:40|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:09:43|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:09:47|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:09:50|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:09:54|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:09:57|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:10:01|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:10:05|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:10:09|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:10:13|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:10:17|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:10:20|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:10:25|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:10:29|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:10:34|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:10:37|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:10:41|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:10:45|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:10:47|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:10:51|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:10:55|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:10:58|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:11:03|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:11:06|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:11:09|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:11:12|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:11:16|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:11:21|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:11:24|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:11:28|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:11:32|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:11:34|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:11:39|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:11:42|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:11:46|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:11:50|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:11:54|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 06:14:43|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.37|0|0|3.59|10.05|11.29|55.87|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4118489422800|0|13422756181|278.78|0|
2025-12-08 06:14:46|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.93|0|0|1.33|1.56|2.97|1.89|0.19|0.16|0|0|3.08|3.43|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|491468479024|0|1666881639|116.54|0|
2025-12-08 06:14:50|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.37|0|0|9.32|12.27|8.67|9.89|0.48|0.33|0|0|1.58|0.7|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3591370604816|0|12527626832|483.16|0|
2025-12-08 06:14:54|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.49|0|0|4.14|5.31|5.41|6.14|0.29|0.58|0|0|2.29|2.55|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|485882956350|0|1784268914|201.93|0|
2025-12-08 06:14:58|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.13|0|0|2.2|2.92|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1088030182598|0|2679810993|504.34|0|
2025-12-08 06:15:02|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.8|0|0|2.35|2.4|1.93|1.71|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|282868983761|0|1257777481|89.83|0|
2025-12-08 06:15:06|usa_0006|GE|127|202509|202509|124|199412|202512|30.17|37.86|0|0|1.57|6.94|2.92|15.92|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|299503858766|0|1161451611|283.94|0|
2025-12-08 06:15:09|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.6|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|857621514992|0|2434630800|315.04|0|
2025-12-08 06:15:13|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.94|0|0|3.34|4.13|5.98|6.38|0.71|0.67|0|0|2.34|2.91|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|335204420575|0|1343950845|143.45|0|
2025-12-08 06:15:17|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.17|0|0|4.19|2.37|4.78|1.59|0.5|0.67|0|0|3.16|6.61|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|147994879515|0|2138418600|26.03|0|
2025-12-08 06:15:20|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.18|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|299903040000|0|1247139795|150|0|
2025-12-08 06:15:24|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.89|0|0|1.43|1.28|4.35|1.67|2.34|1.62|0|0|4.64|6.53|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|175782779095|0|1202400000|41.69|0|
2025-12-08 06:15:28|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.37|0|0|2.46|2.02|2.55|1.71|0.49|0.41|0|0|0.97|0.95|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|188592300000|0|1177331989|105.3|0|
2025-12-08 06:15:31|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.21|0|0|1.34|1.46|1.87|1.62|0.91|1.43|0|0|4.69|4.39|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|179719509184|0|1372292844|25.28|0|
2025-12-08 06:15:35|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.19|0|0|3.71|3.93|5.63|4.77|0.56|0.8|0|0|3.03|3.25|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|248038422336|0|1402894040|99.72|0|
2025-12-08 06:15:39|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.71|0|0|1.99|2.13|1.32|1.42|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|395422311505|0|1978590212|53.95|0|
2025-12-08 06:15:43|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.18|0|0|5.52|6.32|10.11|9.64|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301140000000|0|1141878698|70|0|
2025-12-08 06:15:47|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 06:15:48|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.31|0|0|1.71|1.22|1.49|1|3.64|3.4|0|0|2.78|2.13|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|194815303856|0|1251383935|108.88|0|
2025-12-08 06:15:52|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 06:15:57|usa_0020|INTC|127|202509|202509|124|199412|202512|83.52|3906.6|0|0|4.07|3.4|3.69|1.86|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|197360060000|0|3986642312|41.41|0|
2025-12-08 06:16:00|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.78|0|0|10.92|5.24|8.54|6.98|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150555240000|0|854793566|121.22|0|
2025-12-08 06:16:05|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.53|0|0|2.3|0.83|2.35|1.03|1|1.02|0|0|1.71|4.76|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|99804790995|0|982585778|27.31|0|
2025-12-08 06:16:08|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.83|31.69|0|0|8.11|10.22|6.91|10.02|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3879977790000|0|13767492938|321.27|0|
2025-12-08 06:16:11|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.86|31.77|0|0|6.38|10.24|5.3|10.05|0.07|0.11|0|0|0.32|0.25|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3889880930000|0|8800242162|322.09|0|
2025-12-08 06:16:14|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.83|0|0|1.8|4.45|6.86|10.32|1.84|2.39|0|0|2.51|2.18|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|287842357488|0|1559791586|307.94|0|
2025-12-08 06:16:18|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 06:16:23|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.93|32.43|0|0|4.44|3.59|102.51|6.64|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2452987110000|0|11858589639|229.53|0|
2025-12-08 06:16:27|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 06:16:31|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 06:16:35|usa_0030|V|72|202509|202509|69|200809|202512|33.91|32.79|0|0|13.66|16.28|8.48|17.2|0.4|0.69|0|0|0.66|0.74|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|640372843656|0|2116336503|331.24|0|
2025-12-08 06:16:37|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 06:16:41|usa_0032|PM|73|202509|202509|70|200806|202512|18.37|26.77|0|0|4.69|5.77|128.26|1328.91|1.51|-4.59|0|0|4.65|3.73|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|230084327382|0|864782241|147.81|0|
2025-12-08 06:16:44|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.5|0|0|7.23|4.98|10.8|18.47|2.53|5.67|0|0|2.42|2.89|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|177645765000|0|941494855|329.89|0|
2025-12-08 06:16:49|usa_0034|CVS|111|202509|202509|108|199812|202512|21.38|197.67|0|0|0.56|0.24|2.38|1.32|0.61|1.12|0|0|1.54|3.52|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|96050100000|0|566009477|75.63|0|
2025-12-08 06:16:52|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.27|0|0|1.02|0.7|3.88|3.13|0.5|0.84|0|0|0.92|2.6|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|299696450976|0|2838208022|330.91|0|
2025-12-08 06:16:57|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.74|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187745940000|0|2173967950|174.81|0|
2025-12-08 17:54:01|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.2|0|0|3.59|10.01|11.29|55.61|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4099727382600|0|13361607963|277.51|0|
2025-12-08 17:54:06|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.85|0|0|1.33|1.55|2.97|1.88|0.19|0.16|0|0|3.08|3.45|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|489317724568|0|1659587065|116.03|0|
2025-12-08 17:54:09|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.74|34.99|0|0|9.32|12.49|8.67|10.07|0.48|0.33|0|0|1.58|0.69|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3655741143432|0|12752167870|491.82|0|
2025-12-08 17:54:13|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.58|0|0|4.14|5.34|5.41|6.17|0.29|0.58|0|0|2.29|2.53|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|488120717700|0|1792486465|202.86|0|
2025-12-08 17:54:17|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|15.81|0|0|2.2|2.87|1.62|1.53|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1066435262251|0|2626622850|494.33|0|
2025-12-08 17:54:20|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.84|0|0|2.35|2.41|1.93|1.72|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|283656217936|0|1261277919|90.08|0|
2025-12-08 17:54:23|usa_0006|GE|127|202509|202509|124|199412|202512|30.18|38.16|0|0|1.57|7|2.92|16.05|3.32|1.17|0|0|2.42|0.48|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|301929930736|0|1170859720|286.24|0|
2025-12-08 17:54:27|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.59|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|856559832695|0|2431616878|314.65|0|
2025-12-08 17:54:31|usa_0008|PG|113|202509|202509|110|199806|202512|26.34|20.34|0|0|3.34|4.01|5.97|6.2|0.71|0.67|0|0|2.34|3|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|325565394888|0|1305304647|139.325|0|
2025-12-08 17:54:34|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.24|0|0|4.19|2.38|4.78|1.6|0.5|0.67|0|0|3.16|6.58|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|148677145575|0|2148276849|26.15|0|
2025-12-08 17:54:37|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|20.96|0|0|1.22|1.43|1.99|1.56|0.24|0.22|0|0|3.65|4.61|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|296884016064|0|1234585254|148.49|0|
2025-12-08 17:54:41|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.79|0|0|1.43|1.27|4.35|1.66|2.34|1.62|0|0|4.64|6.6|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|173927551875|0|1189709763|41.25|0|
2025-12-08 17:54:44|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.67|0|0|2.46|2.06|2.55|1.74|0.49|0.41|0|0|0.97|0.93|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|192299670000|0|1200476122|107.37|0|
2025-12-08 17:54:48|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.05|0|0|1.34|1.44|1.87|1.59|0.91|1.43|0|0|4.69|4.48|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|176236021862|0|1345693814|24.79|0|
2025-12-08 17:54:51|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.19|0|0|3.59|10|11.29|55.6|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4177031689300|4098767120700|0|13358478329|277.445|0|
2025-12-08 17:54:52|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.15|0|0|3.71|3.92|5.63|4.76|0.56|0.8|0|0|3.03|3.26|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|247242470720|0|1398392174|99.4|0|
2025-12-08 17:54:55|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|16.84|0|0|1.33|1.55|2.97|1.88|0.19|0.16|0|0|3.08|3.45|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|527297479000|489085780460|0|1658800395|115.975|0|
2025-12-08 17:54:56|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.68|0|0|1.99|2.12|1.32|1.41|2.76|2.36|0|0|2.83|2.01|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|394689369315|0|1974922760|53.85|0|
2025-12-08 17:54:58|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.74|34.99|0|0|9.32|12.5|8.67|10.07|0.48|0.33|0|0|1.58|0.69|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3609390609500|3656112797812|0|12753464297|491.87|0|
2025-12-08 17:54:59|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.17|0|0|5.52|6.32|10.11|9.63|1.13|1.52|0|0|2.31|2.92|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301053960000|0|1141552447|69.98|0|
2025-12-08 17:55:03|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 17:55:02|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.65|19.57|0|0|4.14|5.34|5.41|6.16|0.29|0.58|0|0|2.29|2.53|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|513741959500|487952284050|0|1791867940|202.79|0|
2025-12-08 17:55:04|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.24|0|0|1.71|1.21|1.49|1|3.64|3.4|0|0|2.78|2.14|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|193884885432|0|1245407450|108.36|0|
2025-12-08 17:55:06|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|15.8|0|0|2.2|2.87|1.62|1.53|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|859127182600|1066284248822|0|2626250905|494.26|0|
2025-12-08 17:55:07|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 17:55:09|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|14.84|0|0|2.35|2.41|1.93|1.72|1.99|2.28|0|0|2.67|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|713061960600|283719196670|0|1261557954|90.1|0|
2025-12-08 17:55:11|usa_0020|INTC|127|202509|202509|124|199412|202512|82.85|3826.42|0|0|4.07|3.33|3.69|1.82|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|193308960000|0|3904810726|40.56|0|
2025-12-08 17:55:12|usa_0006|GE|127|202509|202509|124|199412|202512|30.18|38.19|0|0|1.57|7|2.92|16.06|3.32|1.17|0|0|2.42|0.47|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|308124858800|302103975030|0|1171534650|286.405|0|
2025-12-08 17:55:15|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.81|0|0|10.92|5.25|8.54|6.99|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150803640000|0|856203884|121.42|0|
2025-12-08 17:55:16|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.59|0|0|2.08|3.18|1.53|2.52|3.24|3.06|0|0|2.66|1.76|0|0|0|0|0|0|0|0|0|0|0|0|0|1979339515000|856587055318|0|2431694158|314.66|0|
2025-12-08 17:55:18|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.48|0|0|2.3|0.82|2.35|1.01|1|1.02|0|0|1.72|4.82|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|98598801210|0|970712717|26.98|0|
2025-12-08 17:55:20|usa_0008|PG|113|202509|202509|110|199806|202512|26.34|20.34|0|0|3.34|4.02|5.97|6.2|0.71|0.67|0|0|2.34|3|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|361030420600|325647180560|0|1305632554|139.36|0|
2025-12-08 17:55:21|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.82|30.86|0|0|8.11|9.95|6.91|9.76|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3777927140000|0|13405382205|312.82|0|
2025-12-08 17:55:23|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.25|0|0|4.19|2.38|4.78|1.6|0.5|0.67|0|0|3.16|6.58|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|195021968800|148705573328|0|2148687610|26.155|0|
2025-12-08 17:55:24|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.85|30.93|0|0|6.37|9.97|5.3|9.78|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3786622580000|0|8566636429|313.54|0|
2025-12-08 17:55:26|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|20.96|0|0|1.22|1.43|1.99|1.56|0.24|0.22|0|0|3.65|4.61|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339230040000|296824035456|0|1234335826|148.46|0|
2025-12-08 17:55:27|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|37.25|0|0|1.8|4.51|6.86|10.43|1.84|2.39|0|0|2.51|2.15|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|291113930688|0|1577519944|311.44|0|
2025-12-08 17:55:30|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.8|0|0|1.43|1.27|4.35|1.66|2.34|1.62|0|0|4.64|6.6|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|339496779100|173969716130|0|1189998177|41.26|0|
2025-12-08 17:55:32|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 17:55:33|usa_0012|DIS|118|202509|202509|115|199703|202512|38.08|15.67|0|0|2.46|2.06|2.55|1.74|0.49|0.41|0|0|0.97|0.93|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|231915910600|192299670000|0|1200476122|107.37|0|
2025-12-08 17:55:36|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.92|32.14|0|0|4.44|3.56|102.51|6.58|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2431719980000|0|11755776964|227.54|0|
2025-12-08 17:55:37|usa_0013|T|111|202509|202509|108|199812|202512|16.97|8.05|0|0|1.34|1.44|1.87|1.59|0.91|1.43|0|0|4.69|4.48|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|335391283400|176307113440|0|1346236651|24.8|0|
2025-12-08 17:55:39|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 17:55:41|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.15|0|0|3.71|3.92|5.63|4.76|0.56|0.8|0|0|3.03|3.26|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|270689283700|247267344208|0|1398532858|99.41|0|
2025-12-08 17:55:43|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 17:55:45|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|14.69|0|0|1.99|2.12|1.32|1.41|2.76|2.36|0|0|2.83|2|0|0|0|0|0|0|0|0|0|0|0|0|0|1137188637600|394909251972|0|1976022996|53.88|0|
2025-12-08 17:55:47|usa_0030|V|72|202509|202509|69|200809|202512|33.9|32.21|0|0|13.65|15.99|8.47|16.9|0.4|0.69|0|0|0.66|0.75|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|629043943572|0|2078896182|325.38|0|
2025-12-08 17:55:48|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.17|0|0|5.52|6.32|10.11|9.63|1.13|1.52|0|0|2.31|2.91|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|334767616000|301075470000|0|1141634010|69.985|0|
2025-12-08 17:55:52|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|37950|42.1634|0|
2025-12-08 17:55:49|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 17:55:54|usa_0032|PM|73|202509|202509|70|200806|202512|18.38|27.14|0|0|4.69|5.85|128.26|1328.91|1.51|-4.59|0|0|4.65|3.68|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|233259836670|0|876717535|149.85|0|
2025-12-08 17:55:53|usa_0018|C|126|202509|202509|124|199412|202512|80.09|15.24|0|0|1.71|1.21|1.49|1|3.64|3.4|0|0|2.78|2.14|0|0|0|0|0|0|0|0|0|0|0|0|0|938254303900|193992241404|0|1246097045|108.42|0|
2025-12-08 17:55:56|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.83|25.06|0|0|7.23|4.89|10.8|18.15|2.53|5.67|0|0|2.42|2.94|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|174544005000|0|925056010|324.13|0|
2025-12-08 17:55:57|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-08 17:55:59|usa_0034|CVS|111|202509|202509|108|199812|202512|21.4|199.9|0|0|0.56|0.25|2.38|1.33|0.61|1.12|0|0|1.54|3.48|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|97129600000|0|572370816|76.48|0|
2025-12-08 17:56:01|usa_0020|INTC|127|202509|202509|124|199412|202512|82.83|3823.58|0|0|4.07|3.33|3.69|1.82|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|223497700000|193165980000|0|3901922553|40.53|0|
2025-12-08 17:56:04|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.04|0|0|1.02|0.69|3.88|3.09|0.5|0.84|0|0|0.92|2.64|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|295711487136|0|2800469315|326.51|0|
2025-12-08 17:56:05|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.81|0|0|10.92|5.25|8.54|7|0.82|1.16|0|0|3.26|2.59|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|166077181100|150840900000|0|856415431|121.45|0|
2025-12-08 17:56:07|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.77|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187864080000|0|2175335929|174.92|0|
2025-12-08 17:56:08|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.48|0|0|2.3|0.82|2.35|1.01|1|1.02|0|0|1.72|4.82|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189785758800|98598801210|0|970712717|26.98|0|
2025-12-08 17:56:11|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.82|30.86|0|0|8.11|9.95|6.91|9.76|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3819464090000|3777927140000|0|13405382205|312.82|0|
2025-12-08 17:56:11|usa_0037|SLB|111|202509|202509|108|199812|202512|44.22|14.75|0|0|2.86|1.53|3.98|2.22|0.6|0.5|0|0|2|2.99|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|67924301700|57008124576|0|547469795|38.16|0|
2025-12-08 17:56:14|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.85|30.93|0|0|6.37|9.97|5.3|9.78|0.07|0.11|0|0|0.32|0.26|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3829359030000|3786622580000|0|8566636429|313.54|0|
2025-12-08 17:56:15|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|1.91|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|183827680500|156561152833|0|1970884037|206.09|0|
2025-12-08 17:56:16|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|37.29|0|0|1.8|4.51|6.86|10.44|1.84|2.39|0|0|2.51|2.15|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|339611357500|291394351248|0|1579039518|311.74|0|
2025-12-08 17:56:19|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|0|0|0||0|
2025-12-08 17:56:21|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-08 17:56:23|usa_0040|MMM|111|202509|202509|108|199812|202512|18.16|26.23|0|0|2.4|3.59|6.3|18.84|0.94|2.84|0|0|2.81|1.78|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|96984563000|87200583750|0|482057844|164.15|0|
2025-12-08 17:56:26|usa_0041|UTX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:56:27|usa_0042|ACT|23|202509|202509|17|202109|202512|7.11|8.7|0|0|3.96|4.69|0.98|1.03|0.16|0.14|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|0|0|0|6229710400|5515495740|0|10216279|37.89|0|
2025-12-08 17:56:26|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.92|32.14|0|0|4.44|3.56|102.51|6.58|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2508723278500|2431666545000|0|11755518641|227.535|0|
2025-12-08 17:56:29|usa_0043|BMY|119|202509|202509|116|199612|202512|31.42|17.55|0|0|3.86|2.21|6.47|5.7|0.76|2.75|0|0|3.49|4.77|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|140751519000|105833568526|0|845819267|51.97|0|
2025-12-08 17:56:29|usa_0028|ORCL|128|202506|202506|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.16|4.62|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20040298469|11005000000|0|727904261000|0|0|0||0|
2025-12-08 17:56:33|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-08 17:56:33|usa_0044|MO|127|202509|202509|124|199412|202512|12.27|11.07|0|0|2.68|4.86|9.47|27.6|0.5|-9.71|0|0|5.34|7.1|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|119616166100|97474756185|0|515247897|58.05|0|
2025-12-08 17:56:37|usa_0030|V|72|202509|202509|69|200809|202512|33.9|32.22|0|0|13.65|16|8.47|16.9|0.4|0.69|0|0|0.66|0.75|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|642893148500|629295267294|0|2079726770|325.51|0|
2025-12-08 17:56:37|usa_0045|BIIB|110|202509|202509|108|199812|202512|58.32|16.55|0|0|11.79|2.75|3.7|1.46|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|29226827000|26626050000|0|352361039|181.5|0|
2025-12-08 17:56:39|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-08 17:56:41|usa_0046|UNP|111|202509|202509|105|199909|202512|20.29|20.03|0|0|3.35|5.76|4.06|8.09|1.03|1.9|0|0|2.06|2.31|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|171579691400|139936476703|0|772149526|235.93|0|
2025-12-08 17:56:43|usa_0032|PM|73|202509|202509|70|200806|202512|18.38|27.14|0|0|4.69|5.85|128.26|1328.91|1.51|-4.59|0|0|4.65|3.68|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|278037766200|233213138004|0|876542016|149.82|0|
2025-12-08 17:56:45|usa_0047|ABBV|59|202509|202509|52|201212|202512|35.17|170.17|0|0|4.6|6.7|32.48|226.78|-3.01|-26.02|0|0|3.72|2.91|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|462685310400|398572749448|0|1307904977|225.52|0|
2025-12-08 17:56:45|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.83|25.07|0|0|7.23|4.89|10.8|18.15|2.53|5.67|0|0|2.42|2.94|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|222781398100|174622087500|0|925469835|324.275|0|
2025-12-08 17:56:47|usa_0048|MCD|111|202509|202509|108|199812|202512|23.1|26.62|0|0|4.6|8.53|7.31|153.06|-2.21|-25.81|0|0|1.85|2.3|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|275048813900|222284752872|0|1027549627|312.13|0|
2025-12-08 17:56:51|usa_0049|CELG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:56:50|usa_0034|CVS|111|202509|202509|108|199812|202512|21.4|200.05|0|0|0.56|0.25|2.38|1.33|0.61|1.12|0|0|1.54|3.48|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|166652180000|97205800000|0|572819852|76.54|0|
2025-12-08 17:56:52|usa_0050|MA|91|202509|202509|79|200603|202512|39.83|34.46|0|0|11.94|15.6|29.15|61.22|0.96|2.4|0|0|0.44|0.56|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|497746668800|485075205153|0|1510544901|538.89|0|
2025-12-08 17:56:54|usa_0051|WBA|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:56:54|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.04|0|0|1.02|0.69|3.88|3.09|0.5|0.84|0|0|0.92|2.64|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|389913051100|295711487136|0|2800469315|326.51|0|
2025-12-08 17:56:55|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|904745365600|0|0|0||0|
2025-12-08 17:56:58|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.11|35.77|0|0|7.43|4.36|8.14|8.83|0.83|0.74|0|0|2|2.01|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|190386510000|187853340000|0|2175211567|174.91|0|
2025-12-08 17:56:59|usa_0053|COP|111|202509|202509|108|199812|202512|14.17|13.2|0|0|1.22|1.95|1.63|1.78|0.51|0.36|0|0|3.05|3.41|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|133000447500|115329588939|0|625478810|93.33|0|
2025-12-08 17:57:01|usa_0037|SLB|111|202509|202509|108|199812|202512|44.22|14.75|0|0|2.86|1.53|3.98|2.22|0.6|0.5|0|0|2|2.99|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|67924301700|57008124576|0|547469795|38.16|0|
2025-12-08 17:57:02|usa_0054|HON|111|202509|202509|108|199812|202512|31.51|20.18|0|0|2.02|3.04|4.73|7.25|0.83|2.28|0|0|2.17|2.29|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|147300968000|121606294288|0|833411277|191.54|0|
2025-12-08 17:57:05|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|1.91|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|183827680500|156621926729|0|1971649095|206.17|0|
2025-12-08 17:57:06|usa_0055|AIG|130|202509|202509|127|199403|202512|22.05|13.68|0|0|1.46|1.65|2.24|1|0.9|0.23|0|0|2.98|2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|50838547000|41555583648|0|298714455|76.32|0|
2025-12-08 17:57:10|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|0|0|0||0|
2025-12-08 17:57:10|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|0|0|0||0|
2025-12-08 17:57:14|usa_0040|MMM|111|202509|202509|108|199812|202512|18.16|26.23|0|0|2.4|3.59|6.3|18.84|0.94|2.84|0|0|2.81|1.78|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|96984563000|87189959250|0|481999110|164.13|0|
2025-12-08 17:57:18|usa_0041|UTX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:57:15|usa_0057|USB|111|202509|202509|108|199812|202512|15.18|11.78|0|0|3.17|1.87|2.52|1.42|1.9|1.23|0|0|3.19|3.92|0|0|0|0|0|0|0|0|0|0|0|0|0|164930292000|80121222324|0|403029205|51.48|0|
2025-12-08 17:57:19|usa_0042|ACT|23|202509|202509|17|202109|202512|7.11|8.7|0|0|3.96|4.69|0.98|1.03|0.16|0.14|0|0|2.06|2.15|0|0|0|0|0|0|0|0|0|0|0|0|0|6229710400|5515495740|0|10216279|37.89|0|
2025-12-08 17:57:20|usa_0058|EBAY|111|202509|202509|108|199812|202512|126.51|18.31|0|0|7.45|3.7|5.97|8.06|0.78|1.51|0|0|1.53|1.38|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|40580440000|38199560000|0|430230389|84.14|0|
2025-12-08 17:57:20|usa_0043|BMY|119|202509|202509|116|199612|202512|31.42|17.54|0|0|3.86|2.2|6.47|5.7|0.76|2.75|0|0|3.49|4.77|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|140751519000|105792839810|0|845493764|51.95|0|
2025-12-08 17:57:23|usa_0059|SBUX|112|202509|202509|109|199809|202512|57.94|51.64|0|0|3.3|2.58|9.2|67.38|-0.5|-3.29|0|0|1.69|2.91|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119941852000|95670135000|0|887937734|84.15|0|
2025-12-08 17:57:24|usa_0044|MO|127|202509|202509|124|199412|202512|12.27|11.07|0|0|2.68|4.85|9.47|27.6|0.5|-9.71|0|0|5.34|7.1|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|119616166100|97441173151|0|515070378|58.03|0|
2025-12-08 17:57:26|usa_0060|AXP|127|202509|202509|124|199412|202512|19.3|24.29|0|0|2.21|3.22|4.16|7.69|3.05|1.83|0|0|1.59|0.87|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|259643227100|249238860000|0|858102590|361.74|0|
2025-12-08 17:57:30|usa_0061|TWX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:57:28|usa_0045|BIIB|110|202509|202509|108|199812|202512|58.32|16.54|0|0|11.79|2.74|3.7|1.46|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|29226827000|26601111000|0|352031004|181.33|0|
2025-12-08 17:57:32|usa_0062|LLY|111|202509|202509|108|199812|202512|38.64|49.21|0|0|6.24|15.27|15.62|37.43|1.13|1.79|0|0|2.59|0.6|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|936897043800|891361795000|0|4135433527|995|0|
2025-12-08 17:57:32|usa_0046|UNP|111|202509|202509|105|199909|202512|20.29|20.03|0|0|3.35|5.76|4.06|8.09|1.03|1.9|0|0|2.06|2.31|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|171579691400|139942407974|0|772182253|235.94|0|
2025-12-08 17:57:36|usa_0047|ABBV|59|202509|202509|52|201212|202512|35.17|170.1|0|0|4.6|6.69|32.48|226.78|-3.01|-26.02|0|0|3.72|2.91|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|462685310400|398413687957|0|1307383021|225.43|0|
2025-12-08 17:57:35|usa_0063|ABT|127|202509|202509|124|199412|202512|25.92|15.39|0|0|2.74|4.89|3.57|4.19|0.52|0.25|0|0|2.07|1.92|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|223016097300|213342193411|0|760405060|122.69|0|
2025-12-08 17:57:38|usa_0048|MCD|111|202509|202509|108|199812|202512|23.1|26.62|0|0|4.6|8.53|7.31|153.06|-2.21|-25.81|0|0|1.85|2.3|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|275048813900|222263388240|0|1027450865|312.1|0|
2025-12-08 17:57:39|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.64|0|0|2.42|2.03|7.03|6.99|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|96617865200|0|0|0||0|
2025-12-08 17:57:42|usa_0049|CELG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:57:43|usa_0065|UPS|114|202509|202509|105|199909|202512|42.67|14.89|0|0|1.7|0.92|20.05|5.17|3.51|1.85|0|0|2.77|6.81|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|102890341900|81703644000|0|743881014|96.36|0|
2025-12-08 17:57:43|usa_0050|MA|91|202509|202509|79|200603|202512|39.83|34.47|0|0|11.94|15.6|29.15|61.23|0.96|2.4|0|0|0.44|0.56|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|497746668800|485111210661|0|1510657024|538.93|0|
2025-12-08 17:57:46|usa_0051|WBA|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:57:46|usa_0067|COST|113|202506|202506|109|199806|202509|30.7|49.12|0|0|0.65|1.45|5.93|13.59|0.33|0.34|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|390999453900|0|0|0||0|
2025-12-08 17:57:47|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|904745365600|0|0|0||0|
2025-12-08 17:57:50|usa_0068|FOXA|33|202509|202509|27|201903|202512|13.78|15.61|0|0|1.53|1.93|1.84|2.52|0.74|0.61|0|0|1.45|0.79|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|33633680700|30852196508|0|246576759|69.37|0|
2025-12-08 17:57:50|usa_0053|COP|111|202509|202509|108|199812|202512|14.17|13.2|0|0|1.22|1.95|1.63|1.78|0.51|0.36|0|0|3.05|3.41|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|133000447500|115280160207|0|625210739|93.29|0|
2025-12-08 17:57:51|usa_0070|CL|119|202509|202509|116|199612|202512|27.44|21.35|0|0|3.37|3.09|74.66|71.76|-20.41|9.84|0|0|2.1|2.7|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|70258486700|61430206029|0|542494463|76.21|0|
2025-12-08 17:57:54|usa_0054|HON|111|202509|202509|108|199812|202512|31.51|20.18|0|0|2.02|3.04|4.73|7.25|0.83|2.28|0|0|2.17|2.29|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|147300968000|121606294288|0|833411277|191.54|0|
2025-12-08 17:57:55|usa_0071|MDLZ|103|202509|202509|98|200106|202512|18.28|20.57|0|0|1.79|1.92|2.02|2.71|0.68|0.84|0|0|2.47|3.47|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|91366133400|71062699720|0|549263326|55.075|0|
2025-12-08 17:57:58|usa_0055|AIG|130|202509|202509|127|199403|202512|22.05|13.68|0|0|1.46|1.65|2.24|1|0.9|0.23|0|0|2.98|2.23|0|0|0|0|0|0|0|0|0|0|0|0|0|50838547000|41561028562|0|298753595|76.33|0|
2025-12-08 17:57:58|usa_0072|TXN|111|202509|202509|108|199812|202512|40.6|33.2|0|0|5.74|9.64|6.76|9.94|0.39|0.84|0|0|1.6|3.02|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|174720042400|165417513540|0|1451226280|181.95|0|
2025-12-08 17:58:01|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|0|0|0||0|
2025-12-08 17:58:02|usa_0073|F|127|202509|202509|124|199412|202512|15.91|11.27|0|0|0.24|0.28|2.32|1.1|2.63|3.47|0|0|4.27|4.57|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|174137016800|52356311604|0|1028456166|13.14|0|
2025-12-08 17:58:05|usa_0057|USB|111|202509|202509|108|199812|202512|15.18|11.78|0|0|3.17|1.87|2.52|1.42|1.9|1.23|0|0|3.19|3.92|0|0|0|0|0|0|0|0|0|0|0|0|0|164930292000|80113440543|0|402990061|51.475|0|
2025-12-08 17:58:06|usa_0075|OXY|115|202509|202509|108|199812|202512|26.8|30.18|0|0|2.37|1.52|2.17|1.46|0.62|0.63|0|0|3.67|2.27|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|71293477300|40855207250|0|366768196|41.47|0|
2025-12-08 17:58:09|usa_0058|EBAY|111|202509|202509|108|199812|202512|126.51|18.31|0|0|7.45|3.7|5.97|8.06|0.78|1.51|0|0|1.53|1.38|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|40580440000|38199560000|0|430230389|84.14|0|
2025-12-08 17:58:10|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.51|0|0|2.18|2.19|14.01|4.79|0.08|0.26|0|0|1.66|2.44|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|0|0|0||0|
2025-12-08 17:58:12|usa_0059|SBUX|112|202509|202509|109|199809|202512|57.94|51.63|0|0|3.3|2.58|9.2|67.38|-0.5|-3.29|0|0|1.69|2.91|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|119941852000|95647397000|0|887726697|84.13|0|
2025-12-08 17:58:13|usa_0077|SPG|111|202509|202509|108|199812|202512|36.65|24.86|0|0|6.67|9.58|8.69|25.55|5.26|11.43|0|0|4.8|4.68|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|85561731500|59006205874|0|247468310|180.74|0|
2025-12-08 17:58:16|usa_0060|AXP|127|202509|202509|124|199412|202512|19.3|24.29|0|0|2.21|3.22|4.16|7.69|3.05|1.83|0|0|1.59|0.87|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|259643227100|249238860000|0|858102590|361.74|0|
2025-12-08 17:58:16|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.42|-27.94|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|0|0|0||0|
2025-12-08 17:58:19|usa_0061|TWX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:58:20|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.76|0.4|2.02|0.93|1.05|1.12|0|0|6.2|9.14|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32216219500|16333434852|0|292993579|22.98|0|
2025-12-08 17:58:21|usa_0080|GM|79|202509|202509|60|201012|202512|10.09|15.23|0|0|0.35|0.4|1.25|1.07|1.15|2|0|0|3.02|0.75|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|172928101900|70712070000|0|688337882|75.79|0|
2025-12-08 17:58:20|usa_0062|LLY|111|202509|202509|108|199812|202512|38.64|49.18|0|0|6.24|15.26|15.62|37.4|1.13|1.79|0|0|2.59|0.6|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|936897043800|890797415170|0|4132815112|994.37|0|
2025-12-08 17:58:24|usa_0082|KMI|71|202509|202509|60|201012|202512|111.56|22.58|0|0|3.12|3.74|2.35|1.99|1.98|1.06|0|0|5.06|4.23|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|95521596300|61269714144|0|404939792|27.54|0|
2025-12-08 17:58:24|usa_0063|ABT|127|202509|202509|124|199412|202512|25.92|15.38|0|0|2.74|4.89|3.57|4.18|0.52|0.25|0|0|2.07|1.92|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|223016097300|213203083659|0|759909238|122.61|0|
2025-12-08 17:58:26|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|0|0|0||0|
2025-12-08 17:58:28|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.64|0|0|2.42|2.03|7.03|6.99|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|96617865200|0|0|0||0|
2025-12-08 17:58:30|usa_0084|LMT|111|202509|202509|108|199812|202512|20.27|25.84|0|0|1.14|1.48|25.57|17.33|3.46|3.59|0|0|2.3|2.88|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|123357085200|106450900000|0|611098362|462.83|0|
2025-12-08 17:58:31|usa_0065|UPS|114|202509|202509|105|199909|202512|42.67|14.88|0|0|1.7|0.92|20.05|5.17|3.51|1.85|0|0|2.77|6.81|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|102890341900|81678207000|0|743649419|96.33|0|
2025-12-08 17:58:33|usa_0085|DUK|111|202509|202509|108|199812|202512|19.11|18.23|0|0|1.76|2.84|1.29|1.79|1.14|1.74|0|0|5.19|3.64|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|181672083000|90173337020|0|396810617|115.96|0|
2025-12-08 17:58:34|usa_0067|COST|113|202506|202506|109|199806|202509|30.7|49.12|0|0|0.65|1.45|5.93|13.59|0.33|0.34|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5696463867|15284000000|0|390999453900|0|0|0||0|
2025-12-08 17:58:39|usa_0068|FOXA|33|202509|202509|27|201903|202512|13.78|15.61|0|0|1.53|1.93|1.84|2.52|0.74|0.61|0|0|1.45|0.79|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|33633680700|30843301540|0|246505668|69.35|0|
2025-12-08 17:58:37|usa_0086|TMO|110|202509|202509|108|199812|202512|30.9|33|0|0|3.06|4.96|2.61|4.21|0.53|0.7|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|247457328400|214551867586|0|939810993|571.06|0|
2025-12-08 17:58:41|usa_0070|CL|119|202509|202509|116|199612|202512|27.44|21.35|0|0|3.37|3.09|74.66|71.75|-20.41|9.84|0|0|2.1|2.7|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|70258486700|61414084731|0|542352095|76.19|0|
2025-12-08 17:58:41|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|0|0|0||0|
2025-12-08 17:58:44|usa_0071|MDLZ|103|202509|202509|98|200106|202512|18.28|20.57|0|0|1.79|1.92|2.02|2.71|0.68|0.84|0|0|2.47|3.47|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|91366133400|71056248272|0|549213461|55.07|0|
2025-12-08 17:58:45|usa_0090|EOG|111|202509|202509|108|199812|202512|252.86|11|0|0|3.9|2.69|2.88|1.98|0.39|0.27|0|0|1|3.57|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65460273700|60071984185|0|420435877|110.47|0|
2025-12-08 17:58:47|usa_0072|TXN|111|202509|202509|108|199812|202512|40.6|33.2|0|0|5.74|9.64|6.76|9.94|0.39|0.84|0|0|1.6|3.02|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|174720042400|165417513540|0|1451226280|181.95|0|
2025-12-08 17:58:48|usa_0091|DHR|111|202509|202509|108|199812|202512|21.68|46.2|0|0|2.98|6.66|2.5|3.1|0.37|0.36|0|0|0.28|0.55|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|176448597000|158536098000|0|796474433|224.46|0|
2025-12-08 17:58:51|usa_0073|F|127|202509|202509|124|199412|202512|15.91|11.27|0|0|0.24|0.28|2.32|1.1|2.63|3.47|0|0|4.27|4.57|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|174137016800|52356311604|0|1028456166|13.14|0|
2025-12-08 17:58:52|usa_0092|MCK|114|202509|202509|111|199803|202512|71.69|24.93|0|0|0.19|0.26|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|106649298200|99284320000|0|632057646|800.68|0|
2025-12-08 17:58:55|usa_0075|OXY|115|202509|202509|108|199812|202512|26.8|30.18|0|0|2.37|1.52|2.17|1.46|0.62|0.63|0|0|3.67|2.27|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|71293477300|40855207250|0|366768196|41.47|0|
2025-12-08 17:58:55|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.01|0|0|0.81|0.74|2.66|2.33|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96290132800|0|0|0||0|
2025-12-08 17:58:59|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.51|0|0|2.18|2.19|14.01|4.79|0.08|0.26|0|0|1.66|2.44|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|0|0|0||0|
2025-12-08 17:58:59|usa_0094|CAT|111|202509|202509|108|199812|202512|33.87|30.59|0|0|1.39|4.38|4.83|13.5|2.71|2.01|0|0|2.25|0.98|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|316268255300|278911161804|0|1583467395|595.99|0|
2025-12-08 17:59:02|usa_0077|SPG|111|202509|202509|108|199812|202512|36.65|24.86|0|0|6.67|9.58|8.69|25.55|5.26|11.43|0|0|4.8|4.68|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|85561731500|59006205874|0|247468310|180.74|0|
2025-12-08 17:59:03|usa_0095|PNC|111|202509|202509|108|199812|202512|13.73|12.72|0|0|2.51|2.31|1.65|1.45|1.52|1.08|0|0|3.48|3.35|0|0|0|0|0|0|0|0|0|0|0|0|0|147039480800|77334469835|0|364133912|197.09|0|
2025-12-08 17:59:05|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.42|-27.94|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|0|0|0||0|
2025-12-08 17:59:07|usa_0096|MET|103|202509|202509|100|200012|202512|19.11|14.74|0|0|0.69|0.74|1|1.78|0.48|0.7|0|0|2.29|2.87|0|0|0|0|0|0|0|0|0|0|0|0|0|72305421100|51734744010|0|290903563|78.3|0|
2025-12-08 17:59:09|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.76|0.4|2.02|0.93|1.05|1.12|0|0|6.2|9.14|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32216219500|16333434852|0|292993579|22.98|0|
2025-12-08 17:59:11|usa_0080|GM|79|202509|202509|60|201012|202512|10.09|15.23|0|0|0.35|0.4|1.25|1.07|1.15|2|0|0|3.02|0.75|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|172928101900|70721400000|0|688428703|75.8|0|
2025-12-08 17:59:10|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.73|17.79|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|0|0|0||0|
2025-12-08 17:59:14|usa_0082|KMI|71|202509|202509|60|201012|202512|111.56|22.58|0|0|3.12|3.74|2.35|1.99|1.98|1.06|0|0|5.06|4.23|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|95521596300|61269714144|0|404939792|27.54|0|
2025-12-08 17:59:14|usa_0098|BLK|107|202509|202509|105|199909|202512|24.25|27.57|0|0|5.51|7.17|3.26|2.96|0.27|0.27|0|0|2.15|1.96|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|177746588900|164579126085|0|685538713|1060.95|0|
2025-12-08 17:59:17|usa_0099|BK|111|202509|202509|108|199812|202512|16.17|16.52|0|0|2.86|2.04|2.24|2.04|1.45|1.71|0|0|2.14|1.75|0|0|0|0|0|0|0|0|0|0|0|0|0|159986744400|79825551477|0|352179421|114.47|0|
2025-12-08 17:59:17|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|0|0|0||0|
2025-12-08 17:59:21|usa_0100|COF|115|202509|202509|112|199712|202512|16.74|97.88|0|0|1.59|1.76|1.91|1.29|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|198133026800|146720957544|0|855676019|230.79|0|
2025-12-08 17:59:21|usa_0084|LMT|111|202509|202509|108|199812|202512|20.27|25.84|0|0|1.14|1.48|25.57|17.33|3.46|3.59|0|0|2.3|2.88|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|123357085200|106450900000|0|611098362|462.83|0|
2025-12-08 17:59:25|usa_0101|NEE|111|202509|202509|108|199812|202512|20.39|26.09|0|0|3.23|6.58|2.39|3.16|1.32|1.72|0|0|3.62|2.76|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|273998344400|171065560758|0|801040897|82.14|0|
2025-12-08 17:59:25|usa_0085|DUK|111|202509|202509|108|199812|202512|19.11|18.23|0|0|1.76|2.84|1.29|1.79|1.14|1.74|0|0|5.19|3.64|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|181672083000|90165560775|0|396776397|115.95|0|
2025-12-08 17:59:28|usa_0102|APC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:59:29|usa_0104|PSX|56|202509|202509|53|201209|202512|17.26|38.16|0|0|0.4|0.43|1.81|2.09|0.53|0.81|0|0|3.35|3.4|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|77221084500|56259873193|0|322734219|139.63|0|
2025-12-08 17:59:32|usa_0106|ANTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:59:29|usa_0086|TMO|110|202509|202509|108|199812|202512|30.9|32.98|0|0|3.06|4.95|2.61|4.2|0.53|0.7|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|247457328400|214461697642|0|939416017|570.82|0|
2025-12-08 17:59:33|usa_0107|ADP|122|202509|202509|121|199509|202512|25.07|25.57|0|0|3.65|5.06|8.57|16.45|0.29|1.55|0|0|1.72|2.38|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|107745913400|104982472000|0|593677201|259.28|0|
2025-12-08 17:59:33|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|0|0|0||0|
2025-12-08 17:59:36|usa_0108|CRM|92|202509|202509|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4352688303|11323000000|0|238492520000|0|0|0||0|
2025-12-08 17:59:36|usa_0090|EOG|111|202509|202509|108|199812|202512|252.86|11|0|0|3.9|2.69|2.88|1.98|0.39|0.27|0|0|1|3.57|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|65460273700|60071984185|0|420435877|110.47|0|
2025-12-08 17:59:39|usa_0109|GD|111|202509|202509|108|199812|202512|16.55|21.76|0|0|1.32|1.78|3.23|3.71|0.47|0.4|0|0|2.16|1.76|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|98470312100|90684820688|0|393660236|335.72|0|
2025-12-08 17:59:40|usa_0091|DHR|111|202509|202509|108|199812|202512|21.68|46.21|0|0|2.98|6.67|2.5|3.11|0.37|0.36|0|0|0.28|0.55|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|176448597000|158599665000|0|796793789|224.55|0|
2025-12-08 17:59:43|usa_0110|D|111|202509|202509|108|199812|202512|28.3|20.06|0|0|2.6|3.16|2.51|1.89|1.71|1.75|0|0|4.02|4.53|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|102454388900|50351840000|0|323558921|58.96|0|
2025-12-08 17:59:44|usa_0092|MCK|114|202509|202509|111|199803|202512|71.69|24.94|0|0|0.19|0.26|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|106649298200|99324000000|0|632310254|801|0|
2025-12-08 17:59:46|usa_0111|DTV|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 17:59:47|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.01|0|0|0.81|0.74|2.66|2.33|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96290132800|0|0|0||0|
2025-12-08 17:59:47|usa_0112|KMB|111|202509|202509|108|199812|202512|20.78|17.34|0|0|2.01|1.89|57.64|25.5|1.31|5.48|0|0|3.07|4.92|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|41028140900|33972303460|0|757691262|102.37|0|
2025-12-08 17:59:51|usa_0094|CAT|111|202509|202509|108|199812|202512|33.87|30.58|0|0|1.39|4.38|4.83|13.5|2.71|2.01|0|0|2.25|0.98|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|316268255300|278986038540|0|1583892494|596.15|0|
2025-12-08 17:59:52|usa_0113|AMT|111|202509|202509|76|200612|202512|94.25|28.87|0|0|9.8|8.11|9.17|21.44|3.64|11.39|0|0|2|3.71|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|133456300900|84760634800|0|549630700|181|0|
2025-12-08 17:59:55|usa_0095|PNC|111|202509|202509|108|199812|202512|13.73|12.72|0|0|2.51|2.31|1.65|1.45|1.52|1.08|0|0|3.48|3.35|0|0|0|0|0|0|0|0|0|0|0|0|0|147039480800|77334469835|0|364133912|197.09|0|
2025-12-08 17:59:56|usa_0114|EMR|112|202509|202509|109|199809|202512|21.66|33.66|0|0|2.18|4.28|4.18|3.77|0.66|0.68|0|0|2.65|1.57|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|89416702000|76647732000|0|369574400|136.19|0|
2025-12-08 17:59:58|usa_0096|MET|103|202509|202509|100|200012|202512|19.11|14.75|0|0|0.69|0.74|1|1.78|0.48|0.7|0|0|2.29|2.87|0|0|0|0|0|0|0|0|0|0|0|0|0|72305421100|51754565751|0|291015021|78.33|0|
2025-12-08 17:59:59|usa_0115|SO|110|202509|202509|108|199812|202512|19.85|21.41|0|0|2.21|3.3|2.21|2.71|1.47|2.11|0|0|5.13|3.41|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|168679322100|94816134328|0|554389754|86.11|0|
2025-12-08 18:00:02|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.73|17.79|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|0|0|0||0|
2025-12-08 18:00:04|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|16.74|0|0|0.26|0.31|3.92|4.72|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62960029000|0|0|0||0|
2025-12-08 18:00:06|usa_0098|BLK|107|202509|202509|105|199909|202512|24.25|27.57|0|0|5.51|7.17|3.26|2.97|0.27|0.27|0|0|2.15|1.96|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|177746588900|164594638515|0|685603329|1061.05|0|
2025-12-08 18:00:08|usa_0117|HAL|111|202509|202509|105|199909|202512|41.09|18.68|0|0|1.4|1.1|3.54|2.33|0.81|0.84|0|0|1.91|2.41|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|30528276800|23769805241|0|281998906|28.21|0|
2025-12-08 18:00:09|usa_0099|BK|111|202509|202509|108|199812|202512|16.17|16.51|0|0|2.86|2.04|2.24|2.04|1.45|1.71|0|0|2.14|1.75|0|0|0|0|0|0|0|0|0|0|0|0|0|159986744400|79797657513|0|352056356|114.43|0|
2025-12-08 18:00:13|usa_0119|CTSH|111|202509|202509|108|199812|202512|32|18.73|0|0|4.59|1.91|6.49|2.62|0.13|0.08|0|0|1.3|1.54|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|37775225500|39016740000|0|400389848|80.78|0|
2025-12-08 18:00:14|usa_0100|COF|115|202509|202509|112|199712|202512|16.74|97.88|0|0|1.59|1.76|1.91|1.29|1.69|0.45|0|0|1.18|1.13|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|198133026800|146720957544|0|855676019|230.79|0|
2025-12-08 18:00:17|usa_0101|NEE|111|202509|202509|108|199812|202512|20.39|26.09|0|0|3.23|6.58|2.39|3.16|1.32|1.72|0|0|3.62|2.76|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|273998344400|171107212952|0|801235940|82.16|0|
2025-12-08 18:00:16|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.96|0.85|3.29|1.3|1|1.34|0|0|2.06|2.84|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|17489594500|9415490720|0|165096457|18.32|0|
2025-12-08 18:00:20|usa_0102|APC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:00:21|usa_0104|PSX|56|202509|202509|53|201209|202512|17.25|38.08|0|0|0.4|0.43|1.81|2.09|0.53|0.81|0|0|3.35|3.41|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|77221084500|56151084496|0|322110154|139.36|0|
2025-12-08 18:00:20|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|19.9|0|0|9.08|5.98|9.31|11.36|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|134459630000|0|0|0||0|
2025-12-08 18:00:23|usa_0106|ANTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:00:24|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.87|0.42|3.34|1.3|1|1.25|0|0|4.36|12.78|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|25493194600|13729382982|0|242117117|42.66|0|
2025-12-08 18:00:24|usa_0107|ADP|122|202509|202509|121|199509|202512|25.07|25.58|0|0|3.65|5.06|8.57|16.46|0.29|1.55|0|0|1.72|2.37|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|107745913400|105027011000|0|593929070|259.39|0|
2025-12-08 18:00:27|usa_0123|WMB|111|202509|202509|108|199812|202512|57.99|32.17|0|0|2.51|6.59|3.19|6.08|2.1|2.24|0|0|6.52|3.18|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|106996759100|75983960000|0|494552833|62.18|0|
2025-12-08 18:00:29|usa_0108|CRM|92|202509|202509|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4352688303|11323000000|0|238492520000|0|0|0||0|
2025-12-08 18:00:31|usa_0125|PRU|95|202509|202509|92|200212|202512|18.83|15.28|0|0|0.74|0.69|1.04|1.22|1.06|1|0|0|2.97|4.85|0|0|0|0|0|0|0|0|0|0|0|0|0|73788244300|38998762320|0|197154021|111.45|0|
2025-12-08 18:00:32|usa_0109|GD|111|202509|202509|108|199812|202512|16.55|21.75|0|0|1.32|1.78|3.23|3.71|0.47|0.4|0|0|2.16|1.76|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|98470312100|90663211056|0|393566429|335.64|0|
2025-12-08 18:00:33|usa_0126|DAL|118|202509|202509|72|200712|202512|37.53|9.44|0|0|0.61|0.69|12.53|2.32|5.11|1.11|0|0|1.6|1.01|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|60903803900|43745242786|0|523269785|66.995|0|
2025-12-08 18:00:36|usa_0110|D|111|202509|202509|108|199812|202512|28.3|20.07|0|0|2.6|3.16|2.51|1.89|1.71|1.75|0|0|4.02|4.53|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|102454388900|50368920000|0|323668677|58.98|0|
2025-12-08 18:00:39|usa_0111|DTV|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:00:38|usa_0128|REGN|111|202509|202509|85|200409|202512|41.78|16.98|0|0|12.21|5.49|6.95|2.41|0.44|0.09|0|0|0.35|0.5|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|69754476800|74708791227|0|812870275|709.37|0|
2025-12-08 18:00:40|usa_0112|KMB|111|202509|202509|108|199812|202512|20.78|17.36|0|0|2.01|1.89|57.64|25.54|1.31|5.48|0|0|3.07|4.92|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|41028140900|34025400740|0|758875501|102.53|0|
2025-12-08 18:00:42|usa_0129|CI|111|202509|202509|108|199812|202512|14.84|11.63|0|0|0.67|0.27|2.23|1.69|0.5|0.81|0|0|1.47|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|105154872400|70434898560|0|664102205|263.73|0|
2025-12-08 18:00:45|usa_0130|ALXN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:00:44|usa_0113|AMT|111|202509|202509|76|200612|202512|94.25|28.87|0|0|9.8|8.11|9.17|21.44|3.64|11.39|0|0|2|3.71|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|133456300900|84760634800|0|549630700|181|0|
2025-12-08 18:00:46|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|0|0|0||0|
2025-12-08 18:00:47|usa_0114|EMR|112|202509|202509|109|199809|202512|21.66|33.67|0|0|2.18|4.29|4.18|3.77|0.66|0.68|0|0|2.65|1.57|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|89416702000|76664616000|0|369655810|136.22|0|
2025-12-08 18:00:50|usa_0132|TRV|127|202509|202509|124|199412|202512|16.43|11.05|0|0|1.13|1.33|1.36|1.98|0.26|0.29|0|0|2.75|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|71923278400|62658540000|0|382368186|280.98|0|
2025-12-08 18:00:52|usa_0115|SO|110|202509|202509|108|199812|202512|19.85|21.41|0|0|2.21|3.3|2.21|2.71|1.47|2.11|0|0|5.13|3.41|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|168679322100|94838156424|0|554518517|86.13|0|
2025-12-08 18:00:54|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.89|0|0|1.85|1.35|18.18|2.63|1.94|1.52|0|0|3.05|5.11|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38510300000|0|0|0||0|
2025-12-08 18:00:55|usa_0116|KR|85|202506|202506|108|199809|202509|47.56|16.74|0|0|0.26|0.31|3.92|4.72|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62960029000|0|0|0||0|
2025-12-08 18:00:58|usa_0134|AAL|111|202509|202509|76|200612|202512|72.65|17.78|0|0|0.32|0.18|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|38221881100|9762359871|0|820610764|14.79|0|
2025-12-08 18:01:02|usa_0135|RTN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:01:00|usa_0117|HAL|111|202509|202509|105|199909|202512|41.09|18.68|0|0|1.4|1.1|3.54|2.33|0.81|0.84|0|0|1.91|2.41|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|30528276800|23769805241|0|281998906|28.21|0|
2025-12-08 18:01:03|usa_0136|SCHW|111|202509|202509|108|199812|202512|41.77|21.91|0|0|5.25|6.27|4.92|3.89|0.43|0.56|0|0|0.89|1.16|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|144392210600|166912719930|0|774015865|93.42|0|
2025-12-08 18:01:04|usa_0119|CTSH|111|202509|202509|108|199812|202512|32|18.74|0|0|4.59|1.91|6.49|2.62|0.13|0.08|0|0|1.3|1.53|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|37775225500|39036060000|0|400588110|80.82|0|
2025-12-08 18:01:07|usa_0137|CSX|111|202509|202509|108|199812|202512|43.38|23.78|0|0|2.74|4.89|2.85|5.34|1.1|1.54|0|0|1.97|1.42|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|86625573100|68116971460|0|465796926|36.58|0|
2025-12-08 18:01:07|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.96|0.85|3.29|1.3|1|1.34|0|0|2.06|2.84|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|17489594500|9420630180|0|165186575|18.33|0|
2025-12-08 18:01:11|usa_0138|JCI|107|202509|202509|106|199906|202512|28.93|22.62|0|0|1.02|3.19|1.72|5.45|0.58|0.87|0|0|1.48|1.31|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|80643031000|70402222080|0|554474373|115.2|0|
2025-12-08 18:01:11|usa_0121|ADBE|115|202506|202506|112|199709|202509|44.99|19.9|0|0|9.08|5.98|9.31|11.36|0.28|0.56|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3064487861|5940000000|0|134459630000|0|0|0||0|
2025-12-08 18:01:16|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.87|0.42|3.34|1.3|1|1.25|0|0|4.36|12.76|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|25493194600|13748692944|0|242457648|42.72|0|
2025-12-08 18:01:14|usa_0139|NOC|111|202509|202509|108|199812|202512|15.8|19.72|0|0|1.11|1.94|3.14|4.9|0.82|1.09|0|0|2.39|1.64|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|93883053300|78427572275|0|407033595|549.25|0|
2025-12-08 18:01:18|usa_0123|WMB|111|202509|202509|108|199812|202512|57.99|32.17|0|0|2.51|6.59|3.19|6.08|2.1|2.24|0|0|6.52|3.18|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|106996759100|75983960000|0|494552833|62.18|0|
2025-12-08 18:01:18|usa_0140|STT|123|202509|202509|120|199512|202512|16.94|13.01|0|0|2.52|1.66|2.35|1.43|3.1|1.26|0|0|1.71|2.54|0|0|0|0|0|0|0|0|0|0|0|0|0|72803805800|34698678510|0|217124880|122.95|0|
2025-12-08 18:01:22|usa_0125|PRU|95|202509|202509|92|200212|202512|18.83|15.28|0|0|0.74|0.69|1.04|1.22|1.06|1|0|0|2.97|4.85|0|0|0|0|0|0|0|0|0|0|0|0|0|73788244300|38998762320|0|197154021|111.45|0|
2025-12-08 18:01:23|usa_0141|NSC|111|202509|202509|108|199812|202512|19.11|22.42|0|0|2.91|5.42|2.46|4.36|0.95|1.13|0|0|2.4|1.84|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|81677293900|65951709472|0|403447338|293.92|0|
2025-12-08 18:01:24|usa_0126|DAL|118|202509|202509|72|200712|202512|37.53|9.44|0|0|0.61|0.69|12.53|2.32|5.11|1.11|0|0|1.6|1.01|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|60903803900|43748507600|0|523308838|67|0|
2025-12-08 18:01:26|usa_0142|ETN|111|202509|202509|108|199812|202512|19.36|34.27|0|0|1.67|5.05|2.71|7.06|0.66|0.6|0|0|2.36|1.21|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|141845144000|133108564000|0|990221190|342.71|0|
2025-12-08 18:01:28|usa_0128|REGN|111|202509|202509|85|200409|202512|41.78|16.98|0|0|12.21|5.49|6.95|2.41|0.44|0.09|0|0|0.35|0.5|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|69754476800|74709844398|0|812881734|709.38|0|
2025-12-08 18:01:30|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.91|4.39|3.36|3.51|0.74|1.23|0|0|2.18|3.01|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|76902139200|52740071802|0|319403847|236.94|0|
2025-12-08 18:01:32|usa_0129|CI|111|202509|202509|108|199812|202512|14.84|11.63|0|0|0.67|0.27|2.23|1.69|0.5|0.81|0|0|1.47|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|105154872400|70434898560|0|664102205|263.73|0|
2025-12-08 18:01:34|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.18|30.11|7.07|24.04|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1814811474100|0|0|0||0|
2025-12-08 18:01:36|usa_0130|ALXN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:01:36|usa_0145|PPG|111|202509|202509|108|199812|202512|20.76|18.06|0|0|1.43|1.48|4.05|2.91|0.87|1.01|0|0|2.56|2.75|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|28833132000|22704792000|0|232845561|101.18|0|
2025-12-08 18:01:37|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|0|0|0||0|
2025-12-08 18:01:40|usa_0146|ITW|111|202509|202509|108|199812|202512|20.84|24.12|0|0|2.83|4.6|8.64|22.48|1.1|2.79|0|0|1.82|2.46|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|80456970000|72117409500|0|315898160|248.595|0|
2025-12-08 18:01:40|usa_0132|TRV|127|202509|202509|124|199412|202512|16.43|11.04|0|0|1.13|1.33|1.36|1.98|0.26|0.29|0|0|2.75|1.53|0|0|0|0|0|0|0|0|0|0|0|0|0|71923278400|62634010000|0|382218494|280.87|0|
2025-12-08 18:01:43|usa_0147|VLO|111|202509|202509|104|199912|202512|14.96|36.18|0|0|0.25|0.44|1.4|2.23|0.54|0.45|0|0|2.25|2.6|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|61896354300|53020131662|0|438546106|173.83|0|
2025-12-08 18:01:44|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.89|0|0|1.85|1.35|18.18|2.63|1.94|1.52|0|0|3.05|5.11|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38510300000|0|0|0||0|
2025-12-08 18:01:47|usa_0148|ADM|111|202509|202509|110|199806|202512|17.1|23.77|0|0|0.4|0.34|1.48|1.25|0.56|0.41|0|0|1.82|3.49|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|31948418000|28068736090|0|194777131|58.42|0|
2025-12-08 18:01:48|usa_0134|AAL|111|202509|202509|76|200612|202512|72.65|17.77|0|0|0.32|0.18|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|38221881100|9759059547|0|820333343|14.785|0|
2025-12-08 18:01:52|usa_0135|RTN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:01:51|usa_0149|SYK|110|202509|202509|108|199812|202512|44.49|46.35|0|0|4.4|5.59|6.07|6.2|0.56|0.79|0|0|0.7|0.95|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|152999838900|135007003508|0|604936816|353.03|0|
2025-12-08 18:01:53|usa_0136|SCHW|111|202509|202509|108|199812|202512|41.77|21.9|0|0|5.25|6.27|4.92|3.89|0.43|0.56|0|0|0.89|1.16|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|144392210600|166841252270|0|773684452|93.38|0|
2025-12-08 18:01:55|usa_0150|MMC|127|202509|202509|124|199412|202512|36.52|21.81|0|0|2.48|3.4|4.72|5.88|0.83|1.41|0|0|2.39|1.89|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|108196381700|89082000000|0|525191633|181.8|0|
2025-12-08 18:01:56|usa_0137|CSX|111|202509|202509|108|199812|202512|43.37|23.76|0|0|2.74|4.88|2.85|5.34|1.1|1.54|0|0|1.97|1.42|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|86625573100|68070418035|0|465478584|36.555|0|
2025-12-08 18:01:59|usa_0151|ALL|111|202509|202509|108|199812|202512|16.02|6.52|0|0|0.8|0.81|1.58|2.07|0.29|0.29|0|0|2.25|1.99|0|0|0|0|0|0|0|0|0|0|0|0|0|63004357500|52789632372|0|303650920|201.38|0|
2025-12-08 18:02:01|usa_0138|JCI|107|202509|202509|106|199906|202512|28.93|22.62|0|0|1.02|3.19|1.72|5.45|0.58|0.87|0|0|1.48|1.31|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|80643031000|70389999472|0|554378110|115.18|0|
2025-12-08 18:02:02|usa_0152|ECL|111|202509|202509|108|199812|202512|31.95|37.23|0|0|2.77|4.65|6.07|7.54|0.79|0.91|0|0|1.31|1|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|80462578900|73321225659|0|402532521|258.87|0|
2025-12-08 18:02:05|usa_0139|NOC|111|202509|202509|108|199812|202512|15.8|19.72|0|0|1.11|1.94|3.14|4.9|0.82|1.09|0|0|2.39|1.64|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|93883053300|78427572275|0|407033595|549.25|0|
2025-12-08 18:02:06|usa_0154|CAH|113|202509|202509|110|199806|202512|32.18|30.03|0|0|0.24|0.2|3.84|16|0.52|-3.14|0|0|1.44|1.02|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|51828013900|47340580000|0|548814278|198.91|0|
2025-12-08 18:02:10|usa_0155|CBS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:02:08|usa_0140|STT|123|202509|202509|120|199512|202512|16.94|13.02|0|0|2.52|1.66|2.35|1.43|3.1|1.26|0|0|1.71|2.54|0|0|0|0|0|0|0|0|0|0|0|0|0|72803805800|34709967222|0|217195519|122.99|0|
2025-12-08 18:02:11|usa_0156|DE|112|202509|202509|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.4|2.46|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4449141441|9687000000|0|179098160900|0|0|0||0|
2025-12-08 18:02:12|usa_0141|NSC|111|202509|202509|108|199812|202512|19.11|22.41|0|0|2.91|5.42|2.46|4.35|0.95|1.13|0|0|2.4|1.84|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|81677293900|65909076018|0|403186536|293.73|0|
2025-12-08 18:02:15|usa_0157|BDX|112|202509|202509|109|199809|202512|37.34|32.72|0|0|2.91|2.52|3.71|2.14|0.74|0.79|0|0|1.48|2.18|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|74520791700|54437615628|0|476456688|190.74|0|
2025-12-08 18:02:16|usa_0142|ETN|111|202509|202509|108|199812|202512|19.36|34.27|0|0|1.67|5.05|2.71|7.06|0.66|0.6|0|0|2.36|1.21|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|141845144000|133104680000|0|990192297|342.7|0|
2025-12-08 18:02:19|usa_0158|MU|112|202506|202506|104|199909|202509|30.61|29.61|0|0|2.54|6.76|1.95|4.66|0.32|0.28|0|0|0.45|0.19|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|257040580700|0|0|0||0|
2025-12-08 18:02:20|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.91|4.39|3.36|3.51|0.74|1.23|0|0|2.18|3.01|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|76902139200|52742297685|0|319417328|236.95|0|
2025-12-08 18:02:24|usa_0144|AVGO|79|202506|202506|62|201003|202509|49.06|95.29|0|0|7.18|30.11|7.07|24.04|0.98|0.88|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4361367089|10718000000|0|1814811474100|0|0|0||0|
2025-12-08 18:02:23|usa_0159|VRTX|111|202509|202509|56|201112|202512|124.41|31.18|0|0|20.44|9.77|11.61|6.48|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|111103439000|112348143600|0|632301837|442.4|0|
2025-12-08 18:02:27|usa_0145|PPG|111|202509|202509|108|199812|202512|20.76|18.04|0|0|1.43|1.48|4.05|2.91|0.87|1.01|0|0|2.56|2.75|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|28833132000|22684596000|0|232638444|101.09|0|
2025-12-08 18:02:27|usa_0160|LUV|111|202509|202509|108|199812|202512|29.73|57.29|0|0|1.43|0.78|2.46|2.5|0.52|0.68|0|0|0.54|1.91|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|21814320500|19470817840|0|313210741|37.6|0|
2025-12-08 18:02:30|usa_0146|ITW|111|202509|202509|108|199812|202512|20.84|24.11|0|0|2.83|4.59|8.64|22.47|1.1|2.79|0|0|1.82|2.46|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|80456970000|72075345000|0|315713904|248.45|0|
2025-12-08 18:02:31|usa_0161|AFL|127|202509|202509|124|199412|202512|14.35|14.14|0|0|1.54|3.33|2.3|1.98|0.25|0.3|0|0|1.68|2.14|0|0|0|0|0|0|0|0|0|0|0|0|0|65960167000|57013249500|0|244117884|108.45|0|
2025-12-08 18:02:34|usa_0147|VLO|111|202509|202509|104|199912|202512|14.96|36.18|0|0|0.25|0.44|1.4|2.23|0.54|0.45|0|0|2.25|2.6|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|61896354300|53020131662|0|438546106|173.83|0|
2025-12-08 18:02:35|usa_0162|GLW|111|202509|202509|108|199812|202512|51.01|56.05|0|0|3.86|5.13|3.29|6.57|0.44|0.8|0|0|1.95|1.27|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|81713273600|75628136893|0|625902801|88.39|0|
2025-12-08 18:02:39|usa_0163|CME|95|202509|202509|92|200212|202512|27.43|26.29|0|0|11.17|15.27|3.46|3.47|0.29|0.13|0|0|1.77|3.95|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|98868667800|97581093957|0|533978708|271.17|0|
2025-12-08 18:02:38|usa_0148|ADM|111|202509|202509|110|199806|202512|17.1|23.74|0|0|0.4|0.34|1.48|1.25|0.56|0.41|0|0|1.82|3.5|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|31948418000|28030298930|0|194510404|58.34|0|
2025-12-08 18:02:42|usa_0164|BHI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:02:42|usa_0149|SYK|110|202509|202509|108|199812|202512|44.49|46.35|0|0|4.4|5.59|6.07|6.2|0.56|0.79|0|0|0.7|0.95|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|152999838900|134991706564|0|604868274|352.99|0|
2025-12-08 18:02:43|usa_0165|EXC|111|202509|202509|108|199812|202512|14.89|15.57|0|0|1.23|1.81|1.71|1.56|1.45|1.79|0|0|3.6|3.68|0|0|0|0|0|0|0|0|0|0|1350609730|2049000000|0|92397198000|43850545147|0|369990518|43.49|0|
2025-12-08 18:02:46|usa_0166|USD|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64216765|56.79|0|
2025-12-08 18:02:45|usa_0150|MMC|127|202509|202509|124|199412|202512|36.52|21.81|0|0|2.48|3.4|4.72|5.88|0.83|1.41|0|0|2.39|1.89|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|108196381700|89082000000|0|525191633|181.8|0|
2025-12-08 18:02:48|usa_0168|CCI|111|202509|202509|53|201109|202412|90.58|31.85|0|0|7.57|8.16|4.49|7.37|-0.62|-19.81|0|0|3.91|5.8|0|0|0|0|0|0|0|0|0|0|500692862|233000000|0|68221565100|39444881658|0|280584077|90.58|0|
2025-12-08 18:02:49|usa_0151|ALL|111|202509|202509|108|199812|202512|16.02|6.52|0|0|0.8|0.81|1.58|2.07|0.29|0.29|0|0|2.25|1.99|0|0|0|0|0|0|0|0|0|0|0|0|0|63004357500|52787010978|0|303635842|201.37|0|
2025-12-08 18:02:53|usa_0152|ECL|111|202509|202509|108|199812|202512|31.95|37.23|0|0|2.77|4.65|6.07|7.54|0.79|0.91|0|0|1.31|1|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|80462578900|73321225659|0|402532521|258.87|0|
2025-12-08 18:02:56|usa_0154|CAH|113|202509|202509|110|199806|202512|32.18|30|0|0|0.24|0.2|3.84|16|0.52|-3.14|0|0|1.44|1.02|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|51828013900|47304880000|0|548400412|198.76|0|
2025-12-08 18:03:00|usa_0155|CBS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:03:01|usa_0156|DE|112|202509|202509|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.4|2.46|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4449141441|9687000000|0|179098160900|0|0|0||0|
2025-12-08 18:03:05|usa_0157|BDX|112|202509|202509|109|199809|202512|37.34|32.71|0|0|2.91|2.52|3.71|2.14|0.74|0.79|0|0|1.48|2.18|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|74520791700|54423345518|0|476331791|190.69|0|
2025-12-08 18:03:09|usa_0158|MU|112|202506|202506|104|199909|202509|30.61|29.61|0|0|2.54|6.76|1.95|4.66|0.32|0.28|0|0|0.45|0.19|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|257040580700|0|0|0||0|
2025-12-08 18:03:14|usa_0159|VRTX|111|202509|202509|56|201112|202512|124.41|31.23|0|0|20.44|9.79|11.61|6.49|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|111103439000|112541146740|0|633388070|443.16|0|
2025-12-08 18:03:17|usa_0160|LUV|111|202509|202509|108|199812|202512|29.73|57.25|0|0|1.43|0.78|2.46|2.5|0.52|0.68|0|0|0.54|1.92|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|21814320500|19457871818|0|313002489|37.575|0|
2025-12-08 18:03:21|usa_0161|AFL|127|202509|202509|124|199412|202512|14.35|14.13|0|0|1.54|3.33|2.3|1.98|0.25|0.3|0|0|1.68|2.14|0|0|0|0|0|0|0|0|0|0|0|0|0|65960167000|56976449800|0|243960316|108.38|0|
2025-12-08 18:03:25|usa_0162|GLW|111|202509|202509|108|199812|202512|51.01|56.05|0|0|3.86|5.13|3.29|6.57|0.44|0.8|0|0|1.95|1.27|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|81713273600|75619580706|0|625831990|88.38|0|
2025-12-08 18:03:29|usa_0163|CME|95|202509|202509|92|200212|202512|27.43|26.27|0|0|11.17|15.27|3.46|3.47|0.29|0.13|0|0|1.77|3.95|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|98868667800|97541510226|0|533762100|271.06|0|
2025-12-08 18:03:32|usa_0164|BHI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-08 18:03:33|usa_0165|EXC|111|202509|202509|108|199812|202512|14.89|15.56|0|0|1.23|1.81|1.71|1.56|1.45|1.79|0|0|3.6|3.68|0|0|0|0|0|0|0|0|0|0|1350609730|2049000000|0|92397198000|43835420793|0|369862906|43.475|0|
2025-12-08 18:03:36|usa_0166|USD|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|64216765|56.79|0|
2025-12-08 18:03:38|usa_0168|CCI|111|202509|202509|53|201109|202412|90.58|31.85|0|0|7.57|8.16|4.49|7.37|-0.62|-19.81|0|0|3.91|5.8|0|0|0|0|0|0|0|0|0|0|500692862|233000000|0|68221565100|39427462854|0|280460172|90.54|0|
2025-12-15 09:54:37|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.31|0|0|3.59|10.03|11.29|55.77|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4169643512800|4111102792800|0|12754689982|278.28|0|
2025-12-15 09:54:43|usa_0001|XOM|127|202509|202509|124|199412|202512|18.19|17.26|0|0|1.33|1.59|2.97|1.92|0.19|0.16|0|0|3.08|3.37|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|536912616600|501083616592|0|1812799225|118.82|0|
2025-12-15 09:54:48|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.05|0|0|9.31|12.16|8.67|9.8|0.48|0.33|0|0|1.58|0.71|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3574978700800|3556955409228|0|12041273216|478.53|0|
2025-12-15 09:54:53|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.66|20.42|0|0|4.15|5.57|5.42|6.43|0.29|0.58|0|0|2.29|2.43|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|536991657300|509102738100|0|1889595894|211.58|0|
2025-12-15 09:54:57|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|15.97|0|0|2.2|2.9|1.62|1.54|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|848728829300|1077631829344|0|2639774298|499.52|0|
2025-12-15 09:55:02|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|15.28|0|0|2.35|2.48|1.94|1.77|1.99|2.28|0|0|2.67|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|722259478200|292095368292|0|1332714366|92.76|0|
2025-12-15 09:55:07|usa_0006|GE|127|202509|202509|124|199412|202512|30.19|39.97|0|0|1.57|7.33|2.93|16.81|3.32|1.17|0|0|2.42|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|324864755400|316243755359|0|1334091400|299.81|0|
2025-12-15 09:55:12|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.78|0|0|2.08|3.22|1.53|2.55|3.24|3.06|0|0|2.66|1.74|0|0|0|0|0|0|0|0|0|0|0|0|0|1988812987800|867094987796|0|2767344346|318.52|0|
2025-12-15 09:55:17|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.85|0|0|3.34|4.12|5.98|6.36|0.71|0.67|0|0|2.34|2.92|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|359605013100|333779013140|0|1451894061|142.84|0|
2025-12-15 09:55:22|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.07|0|0|4.19|2.35|4.78|1.58|0.5|0.67|0|0|3.16|6.65|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|193998541500|146971480425|0|2023700019|25.85|0|
2025-12-15 09:55:26|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.17|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339210046500|299883046464|0|1312781765|149.99|0|
2025-12-15 09:55:27|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|37.31|0|0|3.59|10.03|11.29|55.77|0.79|1.52|0|0|1.22|0.37|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4169643512800|4111102792800|0|12754689982|278.28|0|
2025-12-15 09:55:31|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.72|0|0|1.43|1.26|4.35|1.64|2.34|1.62|0|0|4.64|6.66|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|336123638700|172409638695|0|1111800740|40.89|0|
2025-12-15 09:55:32|usa_0001|XOM|127|202509|202509|124|199412|202512|18.19|17.26|0|0|1.33|1.59|2.97|1.92|0.19|0.16|0|0|3.08|3.37|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|536912616600|501083616592|0|1812799225|118.82|0|
2025-12-15 09:55:35|usa_0012|DIS|118|202509|202509|115|199703|202512|38.09|16.29|0|0|2.46|2.15|2.55|1.81|0.49|0.41|0|0|0.97|0.9|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|243163230100|199875600000|0|1342046503|111.6|0|
2025-12-15 09:55:37|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|34.05|0|0|9.31|12.16|8.67|9.8|0.48|0.33|0|0|1.58|0.71|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3574978700800|3556955409228|0|12041273216|478.53|0|
2025-12-15 09:55:41|usa_0013|T|111|202509|202509|108|199812|202512|16.97|7.98|0|0|1.34|1.42|1.87|1.57|0.91|1.43|0|0|4.69|4.52|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|330428668700|174743098724|0|1150558783|24.58|0|
2025-12-15 09:55:42|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.66|20.42|0|0|4.15|5.57|5.42|6.43|0.29|0.58|0|0|2.29|2.43|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|536991657300|509102738100|0|1889595894|211.58|0|
2025-12-15 09:55:45|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.27|0|0|3.71|3.96|5.63|4.8|0.56|0.8|0|0|3.03|3.23|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|272128856800|249481084640|0|1477278045|100.3|0|
2025-12-15 09:55:47|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|15.97|0|0|2.2|2.9|1.62|1.54|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|848728829300|1077631829344|0|2639774298|499.52|0|
2025-12-15 09:55:50|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|15.03|0|0|1.99|2.17|1.32|1.45|2.76|2.36|0|0|2.83|1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|1145878607400|404144323566|0|2113534551|55.14|0|
2025-12-15 09:55:52|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|15.28|0|0|2.35|2.48|1.94|1.77|1.99|2.28|0|0|2.67|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|722259478200|292095368292|0|1332714366|92.76|0|
2025-12-15 09:55:55|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.35|0|0|5.52|6.37|10.11|9.71|1.13|1.52|0|0|2.31|2.89|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|337004452600|303377040000|0|1210029726|70.52|0|
2025-12-15 09:55:56|usa_0006|GE|127|202509|202509|124|199412|202512|30.19|39.97|0|0|1.57|7.33|2.93|16.81|3.32|1.17|0|0|2.42|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|324864755400|316243755359|0|1334091400|299.81|0|
2025-12-15 09:56:00|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39090|42.0863|0|
2025-12-15 09:56:02|usa_0018|C|126|202509|202509|124|199412|202512|80.1|15.72|0|0|1.71|1.25|1.49|1.03|3.64|3.4|0|0|2.78|2.08|0|0|0|0|0|0|0|0|0|0|0|0|0|943478961200|200039961160|0|1324242763|111.8|0|
2025-12-15 09:56:01|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.78|0|0|2.08|3.22|1.53|2.55|3.24|3.06|0|0|2.66|1.74|0|0|0|0|0|0|0|0|0|0|0|0|0|1988812987800|867094987796|0|2767344346|318.52|0|
2025-12-15 09:56:08|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|20.85|0|0|3.34|4.12|5.98|6.36|0.71|0.67|0|0|2.34|2.92|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|359605013100|333779013140|0|1451894061|142.84|0|
2025-12-15 09:56:08|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-15 09:56:12|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.07|0|0|4.19|2.35|4.78|1.58|0.5|0.67|0|0|3.16|6.65|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|193998541500|146971480425|0|2023700019|25.85|0|
2025-12-15 09:56:13|usa_0020|INTC|127|202509|202509|124|199412|202512|80.69|3566.98|0|0|4.07|3.11|3.69|1.7|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|206325700000|180202460000|0|3134950794|37.81|0|
2025-12-15 09:56:17|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.17|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.56|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|339210046500|299883046464|0|1312781765|149.99|0|
2025-12-15 09:56:19|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.65|0|0|10.92|5.21|8.54|6.93|0.82|1.16|0|0|3.26|2.61|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|165059823800|149536800000|0|877186529|120.4|0|
2025-12-15 09:56:21|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.72|0|0|1.43|1.26|4.35|1.64|2.34|1.62|0|0|4.64|6.66|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|336123638700|172409638695|0|1111800740|40.89|0|
2025-12-15 09:56:24|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.52|0|0|2.3|0.83|2.35|1.02|1|1.02|0|0|1.71|4.77|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189494247200|99512429835|0|982867629|27.23|0|
2025-12-15 09:56:27|usa_0012|DIS|118|202509|202509|115|199703|202512|38.09|16.29|0|0|2.46|2.15|2.55|1.81|0.49|0.41|0|0|0.97|0.9|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|243163230100|199875600000|0|1342046503|111.6|0|
2025-12-15 09:56:29|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.82|30.51|0|0|8.1|9.84|6.91|9.65|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3674901430000|3735295330000|0|12880292346|309.29|0|
2025-12-15 09:56:33|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.84|30.63|0|0|6.37|9.88|5.29|9.69|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3689743840000|3750150040000|0|8170983337|310.52|0|
2025-12-15 09:56:32|usa_0013|T|111|202509|202509|108|199812|202512|16.97|7.98|0|0|1.34|1.42|1.87|1.57|0.91|1.43|0|0|4.69|4.52|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|330428668700|174743098724|0|1150558783|24.58|0|
2025-12-15 09:56:37|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.27|0|0|3.71|3.96|5.63|4.8|0.56|0.8|0|0|3.03|3.23|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|272128856800|249481084640|0|1477278045|100.3|0|
2025-12-15 09:56:36|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.99|0|0|1.8|4.47|6.86|10.36|1.84|2.39|0|0|2.51|2.17|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|340826513200|289057513248|0|1298668224|309.24|0|
2025-12-15 09:56:42|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|15.03|0|0|1.99|2.17|1.32|1.45|2.76|2.36|0|0|2.83|1.96|0|0|0|0|0|0|0|0|0|0|0|0|0|1145878607400|404144323566|0|2113534551|55.14|0|
2025-12-15 09:56:42|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-15 09:56:46|usa_0016|KO|119|202509|202509|116|199612|202512|31.71|23.35|0|0|5.52|6.37|10.11|9.71|1.13|1.52|0|0|2.31|2.89|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|337004452600|303377040000|0|1210029726|70.52|0|
2025-12-15 09:56:51|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|39090|42.0863|0|
2025-12-15 09:56:49|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.92|31.95|0|0|4.44|3.53|102.51|6.54|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2473017957000|2417292530000|0|10820469967|226.19|0|
2025-12-15 09:56:52|usa_0018|C|126|202509|202509|124|199412|202512|80.1|15.72|0|0|1.71|1.25|1.49|1.03|3.64|3.4|0|0|2.78|2.08|0|0|0|0|0|0|0|0|0|0|0|0|0|943478961200|200039961160|0|1324242763|111.8|0|
2025-12-15 09:56:52|usa_0028|ORCL|129|202509|202509|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.18|4.4|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20038172124|19766000000|0|727904261000|0|0|0||0|
2025-12-15 09:56:58|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-15 09:56:59|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-15 09:57:04|usa_0030|V|72|202509|202509|69|200809|202512|33.93|34.43|0|0|13.67|17.09|8.49|18.05|0.4|0.69|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|674264014100|670630014068|0|2275114488|347.83|0|
2025-12-15 09:57:04|usa_0020|INTC|127|202509|202509|124|199412|202512|80.69|3566.98|0|0|4.07|3.11|3.69|1.7|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|206325700000|180202460000|0|3134950794|37.81|0|
2025-12-15 09:57:07|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-15 09:57:09|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.65|0|0|10.92|5.21|8.54|6.93|0.82|1.16|0|0|3.26|2.61|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|165059823800|149536800000|0|877186529|120.4|0|
2025-12-15 09:57:13|usa_0032|PM|73|202509|202509|70|200806|202512|18.5|27.83|0|0|4.71|6|128.26|1328.91|1.51|-4.59|0|0|4.64|3.59|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|287128536300|239175001030|0|863150248|153.65|0|
2025-12-15 09:57:13|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.13|4.52|0|0|2.3|0.83|2.35|1.02|1|1.02|0|0|1.71|4.77|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|189494247200|99512429835|0|982867629|27.23|0|
2025-12-15 09:57:16|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.83|24.56|0|0|7.23|4.79|10.79|17.79|2.53|5.67|0|0|2.42|3|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|216238857600|171102990000|0|948534627|317.74|0|
2025-12-15 09:57:18|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.82|30.51|0|0|8.1|9.84|6.91|9.65|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3674901430000|3735295330000|0|12880292346|309.29|0|
2025-12-15 09:57:21|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.84|30.63|0|0|6.37|9.88|5.29|9.69|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3689743840000|3750150040000|0|8170983337|310.52|0|
2025-12-15 09:57:21|usa_0034|CVS|111|202509|202509|108|199812|202512|21.47|207.58|0|0|0.56|0.26|2.38|1.38|0.61|1.12|0|0|1.54|3.35|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|171463329200|100863400000|0|602544932|79.42|0|
2025-12-15 09:57:25|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.99|0|0|1.8|4.47|6.86|10.36|1.84|2.39|0|0|2.51|2.17|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|340826513200|289057513248|0|1298668224|309.24|0|
2025-12-15 09:57:27|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.84|0|0|1.02|0.72|3.88|3.23|0.5|0.84|0|0|0.92|2.55|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|399813867000|309595463424|0|2651757870|341.84|0|
2025-12-15 09:57:32|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.12|36.46|0|0|7.44|4.44|8.14|9|0.83|0.74|0|0|2|1.97|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|194113590000|191483460000|0|1699245274|178.29|0|
2025-12-15 09:57:31|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-15 09:57:37|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.92|31.95|0|0|4.44|3.53|102.51|6.54|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2473017957000|2417292530000|0|10820469967|226.19|0|
2025-12-15 09:57:36|usa_0037|SLB|111|202509|202509|108|199812|202512|44.23|15.25|0|0|2.86|1.58|3.98|2.3|0.6|0.5|0|0|2|2.89|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|69403286000|58935286020|0|587946114|39.45|0|
2025-12-15 09:57:41|usa_0028|ORCL|129|202509|202509|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.18|4.4|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20038172124|19766000000|0|727904261000|0|0|0||0|
2025-12-15 09:57:41|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|1.89|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|185720318300|155262110806|0|1882085742|204.38|0|
2025-12-15 09:57:45|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-15 09:57:47|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|0|0|0||0|
2025-12-15 09:57:50|usa_0030|V|72|202509|202509|69|200809|202512|33.93|34.43|0|0|13.67|17.09|8.49|18.05|0.4|0.69|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|674264014100|670630014068|0|2275114488|347.83|0|
2025-12-15 09:57:53|usa_0040|MMM|111|202509|202509|108|199812|202512|18.17|26.99|0|0|2.4|3.7|6.3|19.39|0.94|2.84|0|0|2.81|1.73|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|97738902500|89723902500|0|493921364|168.9|0|
2025-12-15 09:57:53|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-15 09:57:58|usa_0041|UTX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:57:59|usa_0042|ACT|23|202509|202509|17|202109|202512|7.13|9.13|0|0|3.97|4.92|0.98|1.08|0.16|0.14|0|0|2.06|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|6482403100|5784792840|0|10873047|39.74|0|
2025-12-15 09:57:59|usa_0032|PM|73|202509|202509|70|200806|202512|18.5|27.83|0|0|4.71|6|128.26|1328.91|1.51|-4.59|0|0|4.64|3.59|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|287128536300|239175001030|0|863150248|153.65|0|
2025-12-15 09:58:01|usa_0043|BMY|119|202509|202509|116|199612|202512|31.42|17.7|0|0|3.86|2.22|6.47|5.75|0.76|2.75|0|0|3.49|4.73|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|141280814700|106729600278|0|785426740|52.41|0|
2025-12-15 09:58:02|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.83|24.56|0|0|7.23|4.79|10.79|17.79|2.53|5.67|0|0|2.42|3|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|216238857600|171102990000|0|948534627|317.74|0|
2025-12-15 09:58:06|usa_0044|MO|127|202509|202509|124|199412|202512|12.27|11.21|0|0|2.68|4.91|9.47|27.6|0.5|-9.71|0|0|5.34|7.01|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|120891956500|98650162375|0|488843152|58.75|0|
2025-12-15 09:58:07|usa_0034|CVS|111|202509|202509|108|199812|202512|21.47|207.58|0|0|0.56|0.26|2.38|1.38|0.61|1.12|0|0|1.54|3.35|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|171463329200|100863400000|0|602544932|79.42|0|
2025-12-15 09:58:11|usa_0045|BIIB|110|202509|202509|108|199812|202512|58.31|15.88|0|0|11.79|2.63|3.7|1.4|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|28170570400|25540470000|0|339277114|174.1|0|
2025-12-15 09:58:12|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.84|0|0|1.02|0.72|3.88|3.23|0.5|0.84|0|0|0.92|2.55|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|399813867000|309595463424|0|2651757870|341.84|0|
2025-12-15 09:58:15|usa_0046|UNP|111|202509|202509|105|199909|202512|20.29|20.37|0|0|3.35|5.85|4.07|8.23|1.03|1.9|0|0|2.06|2.27|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|174331958000|142320847645|0|777331822|239.95|0|
2025-12-15 09:58:17|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.12|36.46|0|0|7.44|4.44|8.14|9|0.83|0.74|0|0|2|1.97|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|194113590000|191483460000|0|1699245274|178.29|0|
2025-12-15 09:58:21|usa_0047|ABBV|59|202509|202509|52|201212|202512|35.14|168.51|0|0|4.6|6.63|32.48|226.78|-3.01|-26.02|0|0|3.72|2.94|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|457807328900|394684579668|0|1340509468|223.32|0|
2025-12-15 09:58:21|usa_0037|SLB|111|202509|202509|108|199812|202512|44.23|15.25|0|0|2.86|1.58|3.98|2.3|0.6|0.5|0|0|2|2.89|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|69403286000|58935286020|0|587946114|39.45|0|
2025-12-15 09:58:23|usa_0048|MCD|111|202509|202509|108|199812|202512|23.1|27.01|0|0|4.6|8.66|7.31|153.06|-2.21|-25.81|0|0|1.85|2.26|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|278958541600|225553541568|0|1111802454|316.72|0|
2025-12-15 09:58:29|usa_0049|CELG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:58:27|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|1.89|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|185720318300|155262110806|0|1882085742|204.38|0|
2025-12-15 09:58:30|usa_0050|MA|91|202509|202509|79|200603|202512|39.86|36.58|0|0|11.95|16.56|29.2|64.98|0.96|2.4|0|0|0.44|0.53|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|521462737900|514815754761|0|1580912568|571.93|0|
2025-12-15 09:58:34|usa_0051|WBA|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:58:33|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|0|0|0||0|
2025-12-15 09:58:35|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|904745365600|0|0|0||0|
2025-12-15 09:58:38|usa_0040|MMM|111|202509|202509|108|199812|202512|18.17|26.99|0|0|2.4|3.7|6.3|19.39|0.94|2.84|0|0|2.81|1.73|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|97738902500|89723902500|0|493921364|168.9|0|
2025-12-15 09:58:43|usa_0041|UTX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:58:39|usa_0053|COP|111|202509|202509|108|199812|202512|14.17|13.51|0|0|1.22|2|1.63|1.82|0.51|0.36|0|0|3.05|3.33|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|135286526400|118060526382|0|666790357|95.54|0|
2025-12-15 09:58:45|usa_0042|ACT|23|202509|202509|17|202109|202512|7.13|9.13|0|0|3.97|4.92|0.98|1.08|0.16|0.14|0|0|2.06|2.05|0|0|0|0|0|0|0|0|0|0|0|0|0|6482403100|5784792840|0|10873047|39.74|0|
2025-12-15 09:58:45|usa_0054|HON|111|202509|202509|108|199812|202512|31.51|20.4|0|0|2.02|3.08|4.73|7.33|0.83|2.28|0|0|2.16|2.26|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|148780255200|122952255152|0|771124787|193.66|0|
2025-12-15 09:58:47|usa_0043|BMY|119|202509|202509|116|199612|202512|31.42|17.7|0|0|3.86|2.22|6.47|5.75|0.76|2.75|0|0|3.49|4.73|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|141280814700|106729600278|0|785426740|52.41|0|
2025-12-15 09:58:52|usa_0044|MO|127|202509|202509|124|199412|202512|12.27|11.21|0|0|2.68|4.91|9.47|27.6|0.5|-9.71|0|0|5.34|7.01|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|120891956500|98650162375|0|488843152|58.75|0|
2025-12-15 09:58:51|usa_0055|AIG|130|202509|202509|127|199403|202512|22.06|15.22|0|0|1.46|1.83|2.24|1.12|0.9|0.23|0|0|2.98|2|0|0|0|0|0|0|0|0|0|0|0|0|0|55085010900|46227319860|0|402539908|84.9|0|
2025-12-15 09:58:56|usa_0045|BIIB|110|202509|202509|108|199812|202512|58.31|15.88|0|0|11.79|2.63|3.7|1.4|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|28170570400|25540470000|0|339277114|174.1|0|
2025-12-15 09:58:57|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|0|0|0||0|
2025-12-15 09:59:01|usa_0046|UNP|111|202509|202509|105|199909|202512|20.29|20.37|0|0|3.35|5.85|4.07|8.23|1.03|1.9|0|0|2.06|2.27|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|174331958000|142320847645|0|777331822|239.95|0|
2025-12-15 09:59:02|usa_0057|USB|111|202509|202509|108|199812|202512|15.19|12.23|0|0|3.17|1.95|2.52|1.47|1.9|1.23|0|0|3.19|3.78|0|0|0|0|0|0|0|0|0|0|0|0|0|168287869600|83140553546|0|421019286|53.42|0|
2025-12-15 09:59:06|usa_0047|ABBV|59|202509|202509|52|201212|202512|35.14|168.51|0|0|4.6|6.63|32.48|226.78|-3.01|-26.02|0|0|3.72|2.94|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|457807328900|394684579668|0|1340509468|223.32|0|
2025-12-15 09:59:07|usa_0058|EBAY|111|202509|202509|108|199812|202512|126.51|18.58|0|0|7.46|3.75|5.97|8.18|0.78|1.51|0|0|1.53|1.36|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|41886720000|38753440000|0|380738074|85.36|0|
2025-12-15 09:59:08|usa_0048|MCD|111|202509|202509|108|199812|202512|23.1|27.01|0|0|4.6|8.66|7.31|153.06|-2.21|-25.81|0|0|1.85|2.26|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|278958541600|225553541568|0|1111802454|316.72|0|
2025-12-15 09:59:11|usa_0059|SBUX|112|202509|202509|109|199809|202512|57.94|52.38|0|0|3.3|2.62|9.2|67.38|-0.5|-3.29|0|0|1.69|2.87|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|120203385000|97034415000|0|873093293|85.35|0|
2025-12-15 09:59:14|usa_0049|CELG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:59:15|usa_0050|MA|91|202509|202509|79|200603|202512|39.86|36.58|0|0|11.95|16.56|29.2|64.98|0.96|2.4|0|0|0.44|0.53|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|521462737900|514815754761|0|1580912568|571.93|0|
2025-12-15 09:59:19|usa_0051|WBA|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:59:15|usa_0060|AXP|127|202509|202509|124|199412|202512|19.31|25.69|0|0|2.21|3.4|4.16|8.13|3.05|1.83|0|0|1.59|0.83|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|268054106400|263583840000|0|947751084|382.56|0|
2025-12-15 09:59:21|usa_0061|TWX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 09:59:20|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|904745365600|0|0|0||0|
2025-12-15 09:59:22|usa_0062|LLY|111|202509|202509|108|199812|202512|38.66|50.82|0|0|6.24|15.77|15.64|38.65|1.13|1.79|0|0|2.59|0.58|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|952291367200|920485585910|0|4269486878|1027.51|0|
2025-12-15 09:59:24|usa_0053|COP|111|202509|202509|108|199812|202512|14.17|13.51|0|0|1.22|2|1.63|1.82|0.51|0.36|0|0|3.05|3.33|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|135286526400|118060526382|0|666790357|95.54|0|
2025-12-15 09:59:27|usa_0063|ABT|127|202509|202509|124|199412|202512|25.92|15.74|0|0|2.74|5|3.57|4.28|0.52|0.25|0|0|2.07|1.88|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|223676868600|218158868574|0|787379696|125.46|0|
2025-12-15 09:59:29|usa_0054|HON|111|202509|202509|108|199812|202512|31.51|20.4|0|0|2.02|3.08|4.73|7.33|0.83|2.28|0|0|2.16|2.26|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|148780255200|122952255152|0|771124787|193.66|0|
2025-12-15 09:59:33|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.64|0|0|2.42|2.03|7.03|6.99|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|96617865200|0|0|0||0|
2025-12-15 09:59:35|usa_0055|AIG|130|202509|202509|127|199403|202512|22.06|15.22|0|0|1.46|1.83|2.24|1.12|0.9|0.23|0|0|2.98|2|0|0|0|0|0|0|0|0|0|0|0|0|0|55085010900|46227319860|0|402539908|84.9|0|
2025-12-15 09:59:37|usa_0065|UPS|114|202509|202509|105|199909|202512|42.68|15.59|0|0|1.7|0.96|20.05|5.41|3.51|1.85|0|0|2.76|6.5|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|108023074800|85570068000|0|641695369|100.92|0|
2025-12-15 09:59:40|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|0|0|0||0|
2025-12-15 09:59:41|usa_0067|COST|114|202509|202509|109|199806|202509|30.7|49.12|0|0|0.65|1.45|5.93|13.61|0.33|0.27|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5797222956|17183000000|0|391661079300|0|0|0||0|
2025-12-15 09:59:45|usa_0057|USB|111|202509|202509|108|199812|202512|15.19|12.23|0|0|3.17|1.95|2.52|1.47|1.9|1.23|0|0|3.19|3.78|0|0|0|0|0|0|0|0|0|0|0|0|0|168287869600|83140553546|0|421019286|53.42|0|
2025-12-15 09:59:48|usa_0068|FOXA|33|202509|202509|27|201903|202512|13.79|16|0|0|1.53|1.98|1.84|2.59|0.74|0.61|0|0|1.45|0.77|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|34832326000|31621611240|0|256518163|71.1|0|
2025-12-15 09:59:49|usa_0058|EBAY|111|202509|202509|108|199812|202512|126.51|18.58|0|0|7.46|3.75|5.97|8.18|0.78|1.51|0|0|1.53|1.36|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|41886720000|38753440000|0|380738074|85.36|0|
2025-12-15 09:59:50|usa_0070|CL|119|202509|202509|116|199612|202512|27.44|21.95|0|0|3.37|3.18|74.68|73.77|-20.41|9.84|0|0|2.1|2.63|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|70476124300|63147124266|0|551783745|78.34|0|
2025-12-15 09:59:53|usa_0059|SBUX|112|202509|202509|109|199809|202512|57.94|52.38|0|0|3.3|2.62|9.2|67.38|-0.5|-3.29|0|0|1.69|2.87|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|120203385000|97034415000|0|873093293|85.35|0|
2025-12-15 09:59:55|usa_0071|MDLZ|103|202509|202509|98|200106|202512|18.27|20.19|0|0|1.79|1.88|2.02|2.66|0.68|0.84|0|0|2.47|3.53|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|90249973300|69727249984|0|541731926|54.04|0|
2025-12-15 09:59:57|usa_0060|AXP|127|202509|202509|124|199412|202512|19.31|25.69|0|0|2.21|3.4|4.16|8.13|3.05|1.83|0|0|1.59|0.83|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|268054106400|263583840000|0|947751084|382.56|0|
2025-12-15 09:59:58|usa_0072|TXN|111|202509|202509|108|199812|202512|40.6|32.73|0|0|5.73|9.51|6.76|9.8|0.39|0.84|0|0|1.6|3.07|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171885138700|163117396424|0|1304805342|179.42|0|
2025-12-15 10:00:03|usa_0061|TWX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:00:03|usa_0073|F|127|202509|202509|124|199412|202512|15.92|11.8|0|0|0.24|0.29|2.32|1.16|2.63|3.47|0|0|4.27|4.36|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|177045700700|54826700736|0|854184878|13.76|0|
2025-12-15 10:00:04|usa_0062|LLY|111|202509|202509|108|199812|202512|38.66|50.82|0|0|6.24|15.77|15.64|38.65|1.13|1.79|0|0|2.59|0.58|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|952291367200|920485585910|0|4269486878|1027.51|0|
2025-12-15 10:00:09|usa_0075|OXY|115|202509|202509|108|199812|202512|26.8|29.89|0|0|2.37|1.51|2.17|1.45|0.62|0.63|0|0|3.67|2.34|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|69953591100|40461137250|0|357206818|41.07|0|
2025-12-15 10:00:10|usa_0063|ABT|127|202509|202509|124|199412|202512|25.92|15.74|0|0|2.74|5|3.57|4.28|0.52|0.25|0|0|2.07|1.88|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|223676868600|218158868574|0|787379696|125.46|0|
2025-12-15 10:00:14|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.51|0|0|2.18|2.19|14.01|4.79|0.08|0.26|0|0|1.66|2.44|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|0|0|0||0|
2025-12-15 10:00:15|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.64|0|0|2.42|2.03|7.03|6.99|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|96617865200|0|0|0||0|
2025-12-15 10:00:18|usa_0077|SPG|111|202509|202509|108|199812|202512|36.66|25.03|0|0|6.67|9.65|8.69|25.74|5.26|11.43|0|0|4.8|4.7|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|85385437600|59424087602|0|255472242|182.02|0|
2025-12-15 10:00:20|usa_0065|UPS|114|202509|202509|105|199909|202512|42.68|15.59|0|0|1.7|0.96|20.05|5.41|3.51|1.85|0|0|2.76|6.5|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|108023074800|85570068000|0|641695369|100.92|0|
2025-12-15 10:00:22|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.44|-31.45|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|0|0|0||0|
2025-12-15 10:00:27|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.76|0.42|2.02|0.97|1.05|1.12|0|0|6.19|8.76|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32934094600|17037094578|0|296204556|23.97|0|
2025-12-15 10:00:23|usa_0067|COST|114|202509|202509|109|199806|202509|30.7|49.12|0|0|0.65|1.45|5.93|13.61|0.33|0.27|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5797222956|17183000000|0|391661079300|0|0|0||0|
2025-12-15 10:00:29|usa_0080|GM|79|202509|202509|60|201012|202512|10.11|16.26|0|0|0.35|0.43|1.25|1.14|1.15|2|0|0|3.02|0.7|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|177443150600|75470370000|0|729918227|80.89|0|
2025-12-15 10:00:30|usa_0068|FOXA|33|202509|202509|27|201903|202512|13.79|16|0|0|1.53|1.98|1.84|2.59|0.74|0.61|0|0|1.45|0.77|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|34832326000|31621611240|0|256518163|71.1|0|
2025-12-15 10:00:32|usa_0082|KMI|71|202509|202509|60|201012|202512|111.55|21.91|0|0|3.11|3.63|2.35|1.93|1.98|1.06|0|0|5.06|4.36|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|93207845500|59467663728|0|372432317|26.73|0|
2025-12-15 10:00:32|usa_0070|CL|119|202509|202509|116|199612|202512|27.44|21.95|0|0|3.37|3.18|74.68|73.77|-20.41|9.84|0|0|2.1|2.63|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|70476124300|63147124266|0|551783745|78.34|0|
2025-12-15 10:00:37|usa_0071|MDLZ|103|202509|202509|98|200106|202512|18.27|20.19|0|0|1.79|1.88|2.02|2.66|0.68|0.84|0|0|2.47|3.53|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|90249973300|69727249984|0|541731926|54.04|0|
2025-12-15 10:00:35|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|0|0|0||0|
2025-12-15 10:00:41|usa_0072|TXN|111|202509|202509|108|199812|202512|40.6|32.73|0|0|5.73|9.51|6.76|9.8|0.39|0.84|0|0|1.6|3.07|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|171885138700|163117396424|0|1304805342|179.42|0|
2025-12-15 10:00:42|usa_0084|LMT|111|202509|202509|108|199812|202512|20.28|26.81|0|0|1.14|1.54|25.58|17.98|3.46|3.59|0|0|2.3|2.78|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|129847793500|110457500000|0|656841463|480.25|0|
2025-12-15 10:00:47|usa_0085|DUK|111|202509|202509|108|199812|202512|19.11|18.13|0|0|1.76|2.83|1.29|1.78|1.14|1.74|0|0|5.19|3.66|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|180723336400|89660104850|0|407875126|115.3|0|
2025-12-15 10:00:47|usa_0073|F|127|202509|202509|124|199412|202512|15.92|11.8|0|0|0.24|0.29|2.32|1.16|2.63|3.47|0|0|4.27|4.36|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|177045700700|54826700736|0|854184878|13.76|0|
2025-12-15 10:00:53|usa_0075|OXY|115|202509|202509|108|199812|202512|26.8|29.89|0|0|2.37|1.51|2.17|1.45|0.62|0.63|0|0|3.67|2.34|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|69953591100|40461137250|0|357206818|41.07|0|
2025-12-15 10:00:53|usa_0086|TMO|110|202509|202509|108|199812|202512|30.9|33.07|0|0|3.06|4.97|2.61|4.21|0.53|0.7|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|247273231500|215010231468|0|930865803|572.28|0|
2025-12-15 10:00:57|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.51|0|0|2.18|2.19|14.01|4.79|0.08|0.26|0|0|1.66|2.44|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|0|0|0||0|
2025-12-15 10:00:58|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|0|0|0||0|
2025-12-15 10:01:01|usa_0077|SPG|111|202509|202509|108|199812|202512|36.66|25.03|0|0|6.67|9.65|8.69|25.74|5.26|11.43|0|0|4.8|4.7|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|85385437600|59424087602|0|255472242|182.02|0|
2025-12-15 10:01:04|usa_0090|EOG|111|202509|202509|108|199812|202512|252.85|10.75|0|0|3.9|2.63|2.88|1.94|0.39|0.27|0|0|1|3.65|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|63203064000|58734271855|0|415970459|108.01|0|
2025-12-15 10:01:05|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.44|-31.45|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|0|0|0||0|
2025-12-15 10:01:10|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.76|0.42|2.02|0.97|1.05|1.12|0|0|6.19|8.76|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32934094600|17037094578|0|296204556|23.97|0|
2025-12-15 10:01:08|usa_0091|DHR|111|202509|202509|108|199812|202512|21.68|46.58|0|0|2.98|6.72|2.5|3.13|0.37|0.36|0|0|0.28|0.54|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|176505105000|159856879000|0|842936330|226.33|0|
2025-12-15 10:01:12|usa_0080|GM|79|202509|202509|60|201012|202512|10.11|16.26|0|0|0.35|0.43|1.25|1.14|1.15|2|0|0|3.02|0.7|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|177443150600|75470370000|0|729918227|80.89|0|
2025-12-15 10:01:13|usa_0092|MCK|114|202509|202509|111|199803|202512|71.69|25.34|0|0|0.19|0.26|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|107288648500|100911200000|0|689479273|813.8|0|
2025-12-15 10:01:15|usa_0082|KMI|71|202509|202509|60|201012|202512|111.55|21.91|0|0|3.11|3.63|2.35|1.93|1.98|1.06|0|0|5.06|4.36|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|93207845500|59467663728|0|372432317|26.73|0|
2025-12-15 10:01:18|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|0|0|0||0|
2025-12-15 10:01:17|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.01|0|0|0.81|0.74|2.66|2.33|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96290132800|0|0|0||0|
2025-12-15 10:01:23|usa_0084|LMT|111|202509|202509|108|199812|202512|20.28|26.81|0|0|1.14|1.54|25.58|17.98|3.46|3.59|0|0|2.3|2.78|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|129847793500|110457500000|0|656841463|480.25|0|
2025-12-15 10:01:23|usa_0094|CAT|111|202509|202509|108|199812|202512|33.87|30.68|0|0|1.39|4.4|4.83|13.54|2.71|2.01|0|0|2.25|0.98|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|313797323000|279800323044|0|1519785739|597.89|0|
2025-12-15 10:01:28|usa_0095|PNC|111|202509|202509|108|199812|202512|13.74|13.59|0|0|2.51|2.47|1.65|1.55|1.52|1.08|0|0|3.48|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|152031658500|82631620085|0|389149773|210.59|0|
2025-12-15 10:01:28|usa_0085|DUK|111|202509|202509|108|199812|202512|19.11|18.13|0|0|1.76|2.83|1.29|1.78|1.14|1.74|0|0|5.19|3.66|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|180723336400|89660104850|0|407875126|115.3|0|
2025-12-15 10:01:33|usa_0096|MET|103|202509|202509|100|200012|202512|19.12|15.47|0|0|0.69|0.78|1|1.87|0.48|0.7|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|0|0|0|74611542100|54285141352|0|312102194|82.16|0|
2025-12-15 10:01:33|usa_0086|TMO|110|202509|202509|108|199812|202512|30.9|33.07|0|0|3.06|4.97|2.61|4.21|0.53|0.7|0|0|0.32|0.29|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|247273231500|215010231468|0|930865803|572.28|0|
2025-12-15 10:01:36|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|0|0|0||0|
2025-12-15 10:01:38|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|0|0|0||0|
2025-12-15 10:01:41|usa_0098|BLK|107|202509|202509|105|199909|202512|24.25|28.3|0|0|5.51|7.36|3.27|3.04|0.27|0.27|0|0|2.15|1.91|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|180373293700|168944323887|0|707717401|1089.09|0|
2025-12-15 10:01:43|usa_0090|EOG|111|202509|202509|108|199812|202512|252.85|10.75|0|0|3.9|2.63|2.88|1.94|0.39|0.27|0|0|1|3.65|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|63203064000|58734271855|0|415970459|108.01|0|
2025-12-15 10:01:45|usa_0099|BK|111|202509|202509|108|199812|202512|16.17|16.89|0|0|2.86|2.09|2.24|2.09|1.45|1.71|0|0|2.14|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|162085765200|81610765173|0|383427297|117.03|0|
2025-12-15 10:01:47|usa_0091|DHR|111|202509|202509|108|199812|202512|21.68|46.58|0|0|2.98|6.72|2.5|3.13|0.37|0.36|0|0|0.28|0.54|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|176505105000|159856879000|0|842936330|226.33|0|
2025-12-15 10:01:50|usa_0100|COF|115|202509|202509|112|199712|202512|16.76|100.88|0|0|1.59|1.81|1.91|1.33|1.69|0.45|0|0|1.18|1.09|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|202703951400|151221951432|0|906758275|237.87|0|
2025-12-15 10:01:53|usa_0092|MCK|114|202509|202509|111|199803|202512|71.69|25.34|0|0|0.19|0.26|3.22|4.73|-4.43|-5.63|0|0|0.73|0.38|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|107288648500|100911200000|0|689479273|813.8|0|
2025-12-15 10:01:54|usa_0101|NEE|111|202509|202509|108|199812|202512|20.39|25.93|0|0|3.23|6.54|2.39|3.14|1.32|1.72|0|0|3.62|2.78|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|270916082000|170045082005|0|807760358|81.65|0|
2025-12-15 10:02:00|usa_0102|APC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:01:56|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.01|0|0|0.81|0.74|2.66|2.33|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96290132800|0|0|0||0|
2025-12-15 10:02:01|usa_0104|PSX|56|202509|202509|53|201209|202512|17.27|38.65|0|0|0.4|0.44|1.81|2.12|0.53|0.81|0|0|3.35|3.36|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|78059160400|56989160384|0|311287130|141.44|0|
2025-12-15 10:02:03|usa_0106|ANTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:02:04|usa_0107|ADP|122|202509|202509|121|199509|202512|25.08|26.24|0|0|3.65|5.19|8.57|16.89|0.29|1.55|0|0|1.72|2.38|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|109553799100|107743890000|0|598047554|266.1|0|
2025-12-15 10:02:09|usa_0108|CRM|92|202509|202509|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4352688303|11323000000|0|238492520000|0|0|0||0|
2025-12-15 10:02:12|usa_0109|GD|111|202509|202509|108|199812|202512|16.55|21.87|0|0|1.32|1.79|3.23|3.73|0.47|0.4|0|0|2.16|1.75|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|98518933800|91162933796|0|384038601|337.49|0|
2025-12-15 10:02:02|usa_0094|CAT|111|202509|202509|108|199812|202512|33.87|30.68|0|0|1.39|4.4|4.83|13.54|2.71|2.01|0|0|2.25|0.98|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|313797323000|279800323044|0|1519785739|597.89|0|
2025-12-15 10:02:18|usa_0095|PNC|111|202509|202509|108|199812|202512|13.74|13.59|0|0|2.51|2.47|1.65|1.55|1.52|1.08|0|0|3.48|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|152031658500|82631620085|0|389149773|210.59|0|
2025-12-15 10:02:18|usa_0110|D|111|202509|202509|108|199812|202512|28.31|20.19|0|0|2.6|3.18|2.51|1.9|1.71|1.75|0|0|4.02|4.5|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|103171676100|50667820000|0|343770916|59.33|0|
2025-12-15 10:02:23|usa_0111|DTV|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:02:22|usa_0096|MET|103|202509|202509|100|200012|202512|19.12|15.47|0|0|0.69|0.78|1|1.87|0.48|0.7|0|0|2.29|2.74|0|0|0|0|0|0|0|0|0|0|0|0|0|74611542100|54285141352|0|312102194|82.16|0|
2025-12-15 10:02:24|usa_0112|KMB|111|202509|202509|108|199812|202512|20.78|17.47|0|0|2.01|1.9|57.64|25.7|1.31|5.48|0|0|3.07|4.89|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|41091194000|34231152700|0|795217132|103.15|0|
2025-12-15 10:02:25|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|0|0|0||0|
2025-12-15 10:02:29|usa_0113|AMT|111|202509|202509|76|200612|202512|94.25|28.82|0|0|9.8|8.1|9.17|21.4|3.64|11.39|0|0|2|3.72|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|134317690600|84620147560|0|566555733|180.7|0|
2025-12-15 10:02:30|usa_0098|BLK|107|202509|202509|105|199909|202512|24.25|28.3|0|0|5.51|7.36|3.27|3.04|0.27|0.27|0|0|2.15|1.91|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|180373293700|168944323887|0|707717401|1089.09|0|
2025-12-15 10:02:32|usa_0114|EMR|112|202509|202509|109|199809|202512|21.66|33.77|0|0|2.18|4.3|4.18|3.78|0.66|0.68|0|0|2.65|1.56|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|88995352000|76900992000|0|365062231|136.64|0|
2025-12-15 10:02:34|usa_0099|BK|111|202509|202509|108|199812|202512|16.17|16.89|0|0|2.86|2.09|2.24|2.09|1.45|1.71|0|0|2.14|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|162085765200|81610765173|0|383427297|117.03|0|
2025-12-15 10:02:38|usa_0115|SO|110|202509|202509|108|199812|202512|19.85|20.99|0|0|2.21|3.24|2.21|2.66|1.47|2.11|0|0|5.13|3.48|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|166653289300|92977289312|0|557444449|84.44|0|
2025-12-15 10:02:40|usa_0100|COF|115|202509|202509|112|199712|202512|16.76|100.88|0|0|1.59|1.81|1.91|1.33|1.69|0.45|0|0|1.18|1.09|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|202703951400|151221951432|0|906758275|237.87|0|
2025-12-15 10:02:43|usa_0116|KR|85|202506|202506|108|199809|202509|47.84|60.58|0|0|0.26|0.3|3.93|6.03|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62543929000|0|0|0||0|
2025-12-15 10:02:44|usa_0101|NEE|111|202509|202509|108|199812|202512|20.39|25.93|0|0|3.23|6.54|2.39|3.14|1.32|1.72|0|0|3.62|2.78|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|270916082000|170045082005|0|807760358|81.65|0|
2025-12-15 10:02:49|usa_0102|APC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:02:50|usa_0104|PSX|56|202509|202509|53|201209|202512|17.27|38.65|0|0|0.4|0.44|1.81|2.12|0.53|0.81|0|0|3.35|3.36|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|78059160400|56989160384|0|311287130|141.44|0|
2025-12-15 10:02:52|usa_0106|ANTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:02:49|usa_0117|HAL|111|202509|202509|105|199909|202512|41.1|18.95|0|0|1.4|1.11|3.54|2.36|0.81|0.84|0|0|1.91|2.38|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|30671353300|24115272102|0|289458011|28.62|0|
2025-12-15 10:02:54|usa_0119|CTSH|111|202509|202509|108|199812|202512|32.01|19.46|0|0|4.59|1.98|6.5|2.72|0.13|0.08|0|0|1.29|1.48|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|39329347200|40543020000|0|381395576|83.94|0|
2025-12-15 10:02:53|usa_0107|ADP|122|202509|202509|121|199509|202512|25.08|26.24|0|0|3.65|5.19|8.57|16.89|0.29|1.55|0|0|1.72|2.38|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|109553799100|107743890000|0|598047554|266.1|0|
2025-12-15 10:02:58|usa_0108|CRM|92|202509|202509|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4352688303|11323000000|0|238492520000|0|0|0||0|
2025-12-15 10:02:57|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.96|0.89|3.29|1.36|1|1.34|0|0|2.06|2.72|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|17803168600|9842065900|0|172110304|19.15|0|
2025-12-15 10:03:01|usa_0109|GD|111|202509|202509|108|199812|202512|16.55|21.87|0|0|1.32|1.79|3.23|3.73|0.47|0.4|0|0|2.16|1.75|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|98518933800|91162933796|0|384038601|337.49|0|
2025-12-15 10:03:02|usa_0121|ADBE|116|202509|202509|112|199709|202509|44.99|19.9|0|0|9.08|5.98|9.31|11.36|0.29|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3094923310|6595000000|0|134459630000|0|0|0||0|
2025-12-15 10:03:07|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.87|0.44|3.34|1.35|1|1.25|0|0|4.35|12.28|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|25827942500|14286153553|0|257941928|44.39|0|
2025-12-15 10:03:07|usa_0110|D|111|202509|202509|108|199812|202512|28.31|20.19|0|0|2.6|3.18|2.51|1.9|1.71|1.75|0|0|4.02|4.5|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|103171676100|50667820000|0|343770916|59.33|0|
2025-12-15 10:03:12|usa_0111|DTV|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-15 10:03:10|usa_0123|WMB|111|202509|202509|108|199812|202512|57.98|30.91|0|0|2.51|6.33|3.18|5.84|2.1|2.24|0|0|6.52|3.35|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|103247617100|73002280000|0|445976006|59.74|0|
2025-12-15 10:03:13|usa_0112|KMB|111|202509|202509|108|199812|202512|20.78|17.47|0|0|2.01|1.9|57.64|25.7|1.31|5.48|0|0|3.07|4.89|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|41091194000|34231152700|0|795217132|103.15|0|
2025-12-15 10:03:18|usa_0125|PRU|95|202509|202509|92|200212|202512|18.84|16.03|0|0|0.74|0.72|1.04|1.28|1.06|1|0|0|2.97|4.62|0|0|0|0|0|0|0|0|0|0|0|0|0|75635830300|40926830336|0|205367885|116.96|0|
2025-12-15 10:03:19|usa_0113|AMT|111|202509|202509|76|200612|202512|94.25|28.82|0|0|9.8|8.1|9.17|21.4|3.64|11.39|0|0|2|3.72|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|134317690600|84620147560|0|566555733|180.7|0|
2025-12-15 10:03:23|usa_0114|EMR|112|202509|202509|109|199809|202512|21.66|33.77|0|0|2.18|4.3|4.18|3.78|0.66|0.68|0|0|2.65|1.56|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|88995352000|76900992000|0|365062231|136.64|0|
2025-12-15 10:03:29|usa_0115|SO|110|202509|202509|108|199812|202512|19.85|20.99|0|0|2.21|3.24|2.21|2.66|1.47|2.11|0|0|5.13|3.48|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|166653289300|92977289312|0|557444449|84.44|0|
2025-12-15 10:03:34|usa_0116|KR|85|202506|202506|108|199809|202509|47.84|60.58|0|0|0.26|0.3|3.93|6.03|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62543929000|0|0|0||0|
2025-12-15 10:03:39|usa_0117|HAL|111|202509|202509|105|199909|202512|41.1|18.95|0|0|1.4|1.11|3.54|2.36|0.81|0.84|0|0|1.91|2.38|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|30671353300|24115272102|0|289458011|28.62|0|
2025-12-15 10:03:45|usa_0119|CTSH|111|202509|202509|108|199812|202512|32.01|19.46|0|0|4.59|1.98|6.5|2.72|0.13|0.08|0|0|1.29|1.48|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|39329347200|40543020000|0|381395576|83.94|0|
2025-12-15 10:03:48|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.96|0.89|3.29|1.36|1|1.34|0|0|2.06|2.72|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|17803168600|9842065900|0|172110304|19.15|0|
2025-12-15 10:03:54|usa_0121|ADBE|116|202509|202509|112|199709|202509|44.99|19.9|0|0|9.08|5.98|9.31|11.36|0.29|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3094923310|6595000000|0|134459630000|0|0|0||0|
2025-12-15 10:03:59|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.87|0.44|3.34|1.35|1|1.25|0|0|4.35|12.28|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|25827942500|14286153553|0|257941928|44.39|0|
2025-12-15 10:04:01|usa_0123|WMB|111|202509|202509|108|199812|202512|57.98|30.91|0|0|2.51|6.33|3.18|5.84|2.1|2.24|0|0|6.52|3.35|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|103247617100|73002280000|0|445976006|59.74|0|
2025-12-15 10:04:05|usa_0125|PRU|95|202509|202509|92|200212|202512|18.84|16.03|0|0|0.74|0.72|1.04|1.28|1.06|1|0|0|2.97|4.62|0|0|0|0|0|0|0|0|0|0|0|0|0|75635830300|40926830336|0|205367885|116.96|0|
2025-12-16 11:02:57|usa_0000|AAPL|128|202509|202509|125|199409|202512|36.42|36.75|0|0|3.59|9.88|11.29|54.93|0.79|1.52|0|0|1.22|0.38|0|0|0|0|0|0|0|0|0|0|31077747441|54697000000|0|4108026120800|4049498298600|0|12236840878|274.11|0|
2025-12-16 11:03:01|usa_0001|XOM|127|202509|202509|124|199412|202512|18.18|17.1|0|0|1.33|1.58|2.97|1.91|0.19|0.16|0|0|3.08|3.4|0|0|0|0|0|0|0|0|0|0|12809674603|13869000000|0|532442421100|496613421056|0|1781496224|117.76|0|
2025-12-16 11:03:06|usa_0002|MSFT|129|202509|202509|126|199406|202512|31.73|33.78|0|0|9.31|12.06|8.67|9.72|0.48|0.33|0|0|1.58|0.72|0|0|0|0|0|0|0|0|0|0|61894156250|102012000000|0|3547404579500|3529378654232|0|11785233423|474.82|0|
2025-12-16 11:03:10|usa_0003|JNJ|119|202509|202509|116|199612|202512|32.66|20.67|0|0|4.15|5.64|5.42|6.51|0.29|0.58|0|0|2.29|2.4|0|0|0|0|0|0|0|0|0|0|17816168067|18562000000|0|543231731600|515334783150|0|1910408829|214.17|0|
2025-12-16 11:03:15|usa_0004|BRK.B|111|202509|202509|108|199812|202512|25.63|16.19|0|0|2.2|2.94|1.62|1.56|0.25|0.22|0|0|0|0|0|0|0|0|0|0|0|0|0|0|94671576471|381673000000|0|863528145400|1092431145386|0|2642732032|506.38|0|
2025-12-16 11:03:20|usa_0005|WFC|111|202509|202509|108|199812|202512|17.04|15.3|0|0|2.35|2.49|1.94|1.77|1.99|2.28|0|0|2.67|1.83|0|0|0|0|0|0|0|0|0|0|0|0|0|722698950100|292536219430|0|1331964861|92.9|0|
2025-12-16 11:03:24|usa_0006|GE|127|202509|202509|124|199412|202512|30.19|40.13|0|0|1.57|7.36|2.93|16.88|3.32|1.17|0|0|2.42|0.45|0|0|0|0|0|0|0|0|0|0|37429157480|13509000000|0|326098887600|317477887622|0|1367233474|300.98|0|
2025-12-16 11:03:28|usa_0007|JPM|111|202509|202509|108|199812|202512|16.26|15.85|0|0|2.08|3.23|1.53|2.56|3.24|3.06|0|0|2.66|1.73|0|0|0|0|0|0|0|0|0|0|0|0|0|1992896381200|871178381246|0|2813902109|320.02|0|
2025-12-16 11:03:33|usa_0008|PG|113|202509|202509|110|199806|202512|26.35|21.19|0|0|3.34|4.18|5.98|6.46|0.71|0.67|0|0|2.34|2.88|0|0|0|0|0|0|0|0|0|0|7467619469|11171000000|0|364956132900|339130132855|0|1503941965|145.13|0|
2025-12-16 11:03:37|usa_0009|PFE|111|202509|202509|108|199812|202512|25.6|15.41|0|0|4.19|2.4|4.78|1.62|0.5|0.67|0|0|3.16|6.51|0|0|0|0|0|0|0|0|0|0|19609792793|14984000000|0|197296251900|150269099715|0|2005376794|26.43|0|
2025-12-16 11:03:41|usa_0010|CVX|111|202509|202509|108|199812|202512|21.13|21.15|0|0|1.22|1.44|1.99|1.58|0.24|0.22|0|0|3.65|4.57|0|0|0|0|0|0|0|0|0|0|9395225225|7974000000|0|338830169300|299503169280|0|1292977229|149.8|0|
2025-12-16 11:03:45|usa_0011|VZ|111|202509|202509|108|199812|202512|32.55|8.7|0|0|1.43|1.25|4.35|1.64|2.34|1.62|0|0|4.64|6.67|0|0|0|0|0|0|0|0|0|0|5428217273|8041000000|0|335744160400|172030160400|0|1085613490|40.8|0|
2025-12-16 11:03:49|usa_0012|DIS|118|202509|202509|115|199703|202512|38.09|16.12|0|0|2.46|2.12|2.55|1.8|0.49|0.41|0|0|0.97|1.13|0|0|0|0|0|0|0|0|0|0|4534330508|5695000000|0|241181559500|197887590000|0|1349386950|110.49|0|
2025-12-16 11:03:53|usa_0013|T|111|202509|202509|108|199812|202512|16.97|7.89|0|0|1.34|1.41|1.87|1.56|0.91|1.43|0|0|4.69|4.57|0|0|0|0|0|0|0|0|0|0|6817745455|20354000000|0|328514517300|172823626118|0|1095155663|24.31|0|
2025-12-16 11:03:58|usa_0014|MRK|111|202509|202509|108|199812|202512|35.86|13.26|0|0|3.71|3.95|5.63|4.8|0.56|0.8|0|0|3.03|3.27|0|0|0|0|0|0|0|0|0|0|9697924324|18249000000|0|272029575900|249381590688|0|1491229566|100.26|0|
2025-12-16 11:04:03|usa_0015|BAC|111|202509|202509|108|199812|202512|25.83|15.08|0|0|1.99|2.18|1.32|1.45|2.76|2.36|0|0|2.83|1.95|0|0|0|0|0|0|0|0|0|0|0|0|0|1147266081500|405536913727|0|2108986906|55.33|0|
2025-12-16 11:04:07|usa_0016|KO|119|202509|202509|116|199612|202512|31.72|23.5|0|0|5.52|6.41|10.11|9.77|1.13|1.52|0|0|2.31|2.87|0|0|0|0|0|0|0|0|0|0|10838100840|15781000000|0|338940176500|305312940000|0|1222286992|70.97|0|
2025-12-16 11:04:12|usa_0017|FB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|35932|42.0901|0|
2025-12-16 11:04:13|usa_0018|C|126|202509|202509|124|199412|202512|80.1|15.86|0|0|1.71|1.26|1.49|1.04|3.64|3.4|0|0|2.78|2.06|0|0|0|0|0|0|0|0|0|0|0|0|0|945268227400|201829227360|0|1334214346|112.8|0|
2025-12-16 11:04:18|usa_0019|HD|111|202509|202509|107|199812|202509|23.73|26.2|0|0|1.72|2.32|74.73|36|5.5|5.4|0|0|1.49|2.41|0|0|0|0|0|0|0|0|0|0|2736549550|1684000000|0|442487381000|0|0|0||0|
2025-12-16 11:04:24|usa_0020|INTC|127|202509|202509|124|199412|202512|80.45|3538.68|0|0|4.07|3.08|3.69|1.68|0.19|0.44|0|0|1.79|2.23|0|0|0|0|0|0|0|0|0|0|14834968504|30935000000|0|204894700000|178772660000|0|3085604158|37.51|0|
2025-12-16 11:04:28|usa_0021|GILD|111|202509|202509|96|200112|202512|50.11|18.55|0|0|10.92|5.18|8.54|6.9|0.82|1.16|0|0|3.26|2.64|0|0|0|0|0|0|0|0|0|0|6544330090|9175000000|0|164290602500|148766760000|0|863785305|119.78|0|
2025-12-16 11:04:32|usa_0022|CMCSA|111|202509|202509|108|199812|202512|29.14|4.68|0|0|2.3|0.86|2.35|1.06|1|1.02|0|0|1.71|4.61|0|0|0|0|0|0|0|0|0|0|4743976577|9347000000|0|193065263800|103093854045|0|1009686807|28.21|0|
2025-12-16 11:04:36|usa_0023|GOOGL|95|202509|202509|86|200406|202512|39.82|30.41|0|0|8.1|9.8|6.91|9.61|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763642170|98496000000|0|3661989740000|3722372940000|0|12731800147|308.22|0|
2025-12-16 11:04:39|usa_0024|GOOG|95|202509|202509|47|201403|202512|28.84|30.51|0|0|6.37|9.84|5.29|9.65|0.07|0.11|0|0|0.32|0.27|0|0|0|0|0|0|0|0|0|0|65763767170|98496000000|0|3675263440000|3735657640000|0|8057912563|309.32|0|
2025-12-16 11:04:42|usa_0025|IBM|127|202509|202509|124|199412|202512|19.75|36.92|0|0|1.8|4.47|6.86|10.34|1.84|2.39|0|0|2.51|2.17|0|0|0|0|0|0|0|0|0|0|10283440945|14885000000|0|340284366800|288515366832|0|1253732401|308.66|0|
2025-12-16 11:04:47|usa_0026|PEP|127|202506|202506|124|199409|202509|24.47|28.56|0|0|2.48|2.23|8.9|10.59|1.37|2.62|0|0|2.18|3.8|0|0|0|0|0|0|0|0|0|0|5594279032|8661000000|0|247608095800|0|0|0||0|
2025-12-16 11:04:53|usa_0027|AMZN|114|202509|202509|88|200312|202512|227.91|31.44|0|0|4.44|3.48|102.51|6.44|3.49|0.41|0|0|0|0|0|0|0|0|0|0|0|0|0|0|22794181044|97739000000|0|2433998668600|2378284980000|0|9762713449|222.54|0|
2025-12-16 11:04:56|usa_0028|ORCL|129|202509|202509|125|199406|202509|30.13|45.61|0|0|6.27|9.62|16.99|25.95|1.18|4.4|0|0|1.21|0.94|0|0|0|0|0|0|0|0|0|0|20038172124|19766000000|0|727904261000|0|0|0||0|
2025-12-16 11:05:01|usa_0029|CSCO|125|202509|202509|121|199506|202509|43.4|27.81|0|0|5.85|5.13|6.3|6.11|0.39|0.63|0|0|2.75|2.31|0|0|0|0|0|0|0|0|0|0|25719347387|15737000000|0|298383560000|0|0|0||0|
2025-12-16 11:05:06|usa_0030|V|72|202509|202509|69|200809|202512|33.93|34.34|0|0|13.67|17.05|8.49|18|0.4|0.69|0|0|0.66|0.7|0|0|0|0|0|0|0|0|0|0|11942250000|23195000000|0|672451656800|668817656844|0|2265532901|346.89|0|
2025-12-16 11:05:08|usa_0031|WMT|111|202509|202509|107|199812|202509|25.97|38.92|0|0|0.74|1.2|4.89|9.13|0.72|0.71|0|0|1.37|0.9|0|0|0|0|0|0|0|0|0|0|7363272727|10582000000|0|884889048000|0|0|0||0|
2025-12-16 11:05:13|usa_0032|PM|73|202509|202509|70|200806|202512|18.51|28.69|0|0|4.71|6.19|128.26|1328.91|1.51|-4.59|0|0|4.64|3.48|0|0|0|0|0|0|0|0|0|0|3728849315|4061000000|0|294538136500|246584522702|0|894221197|158.41|0|
2025-12-16 11:05:16|usa_0033|AMGN|111|202509|202509|108|199812|202512|26.84|25.15|0|0|7.23|4.91|10.8|18.21|2.53|5.67|0|0|2.42|2.93|0|0|0|0|0|0|0|0|0|0|14139687387|9445000000|0|220315156500|175179435000|0|985901489|325.31|0|
2025-12-16 11:05:21|usa_0034|CVS|111|202509|202509|108|199812|202512|21.48|208.29|0|0|0.56|0.26|2.38|1.39|0.61|1.12|0|0|1.54|3.34|0|0|0|0|0|0|0|0|0|0|5144799099|11289000000|0|171806075900|101206300000|0|594419722|79.69|0|
2025-12-16 11:05:25|usa_0035|UNH|127|202509|202509|124|199412|202512|20.17|17.8|0|0|1.02|0.72|3.88|3.23|0.5|0.84|0|0|0.92|2.56|0|0|0|0|0|0|0|0|0|0|1982500000|2151000000|0|399143546500|308925264960|0|2623918220|341.1|0|
2025-12-16 11:05:31|usa_0036|QCOM|119|202509|202509|116|199612|202512|61.12|36.65|0|0|7.44|4.47|8.14|9.05|0.83|0.74|0|0|2|1.96|0|0|0|0|0|0|0|0|0|0|9548938546|12478000000|0|195152460000|192525240000|0|1693562979|179.26|0|
2025-12-16 11:05:34|usa_0037|SLB|111|202509|202509|108|199812|202512|44.23|15.03|0|0|2.86|1.56|3.98|2.27|0.6|0.5|0|0|2|2.93|0|0|0|0|0|0|0|0|0|0|4088923748|3585000000|0|68581628000|58113628040|0|574262359|38.9|0|
2025-12-16 11:05:39|usa_0038|BA|111|202509|202509|84|199812|201912|25.61|50.06|0|0|1.15|1.9|75.37|1638.44|2.99|-6.47|0|0|2.06|3.84|0|0|0|0|0|0|0|0|0|0|9474405405|22984000000|0|186571625300|156112945350|0|1865170820|205.5|0|
2025-12-16 11:05:43|usa_0039|MDT|112|202509|202509|110|199803|202509|33.48|25.74|0|0|5.42|3.51|5.05|2.5|0.47|0.6|0|0|1.52|3.11|0|0|0|0|0|0|0|0|0|0|6381583646|8327000000|0|143756526700|0|0|0||0|
2025-12-16 11:05:48|usa_0040|MMM|111|202509|202509|108|199812|202512|18.17|26.48|0|0|2.4|3.63|6.3|19.02|0.94|2.84|0|0|2.81|1.76|0|0|0|0|0|0|0|0|0|0|3047936937|5188000000|0|96038982500|88023982500|0|487213725|165.7|0|
2025-12-16 11:05:52|usa_0041|UTX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:05:53|usa_0042|ACT|23|202509|202509|17|202109|202512|7.14|9.25|0|0|3.97|4.99|0.98|1.09|0.16|0.14|0|0|2.06|2.02|0|0|0|0|0|0|0|0|0|0|0|0|0|6558932900|5861942820|0|11114584|40.27|0|
2025-12-16 11:05:55|usa_0043|BMY|119|202509|202509|116|199612|202512|31.43|18.33|0|0|3.86|2.3|6.47|5.96|0.76|2.75|0|0|3.49|4.57|0|0|0|0|0|0|0|0|0|0|7016436975|16502000000|0|145108030400|110558099582|0|814421791|54.29|0|
2025-12-16 11:06:00|usa_0044|MO|127|202509|202509|124|199412|202512|12.27|11.27|0|0|2.68|4.94|9.47|27.6|0.5|-9.71|0|0|5.34|6.97|0|0|0|0|0|0|0|0|0|0|2916590551|3481000000|0|121462704800|99221073953|0|482451203|59.09|0|
2025-12-16 11:06:04|usa_0045|BIIB|110|202509|202509|108|199812|202512|58.31|16.03|0|0|11.79|2.66|3.7|1.42|0.35|0.36|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1956657360|3960400000|0|28411162200|25781058000|0|342802861|175.74|0|
2025-12-16 11:06:09|usa_0046|UNP|111|202509|202509|105|199909|202512|20.29|20.41|0|0|3.35|5.87|4.07|8.24|1.03|1.9|0|0|2.06|2.26|0|0|0|0|0|0|0|0|0|0|1020372727|845000000|0|174640401600|142629273737|0|784650628|240.47|0|
2025-12-16 11:06:15|usa_0047|ABBV|59|202509|202509|52|201212|202512|35.2|171.62|0|0|4.6|6.75|32.48|226.78|-3.01|-26.02|0|0|3.72|2.88|0|0|0|0|0|0|0|0|0|0|9315905607|5671000000|0|465106627300|401983734755|0|1328505404|227.45|0|
2025-12-16 11:06:17|usa_0048|MCD|111|202509|202509|108|199812|202512|23.1|27.18|0|0|4.6|8.71|7.31|153.06|-2.21|-25.81|0|0|1.85|2.25|0|0|0|0|0|0|0|0|0|0|2020818919|2413000000|0|280389971900|226984971912|0|1121324629|318.73|0|
2025-12-16 11:06:22|usa_0049|CELG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:06:23|usa_0050|MA|91|202509|202509|79|200603|202512|39.86|36.4|0|0|11.95|16.47|29.19|64.66|0.96|2.4|0|0|0.44|0.53|0|0|0|0|0|0|0|0|0|0|5678902407|11126000000|0|518948349700|512295369201|0|1556987267|569.13|0|
2025-12-16 11:06:26|usa_0051|WBA|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:06:27|usa_0052|GS|107|202506|202506|104|199909|202509|13.73|16.09|0|0|1.72|2.01|1.59|2.17|6.65|5.24|0|0|1.31|1.64|0|0|0|0|0|0|0|0|0|0|0|0|0|904745365600|0|0|0||0|
2025-12-16 11:06:31|usa_0053|COP|111|202509|202509|108|199812|202512|14.17|13.35|0|0|1.22|1.97|1.63|1.8|0.51|0.36|0|0|3.05|3.37|0|0|0|0|0|0|0|0|0|0|4098027027|6256000000|0|133828378800|116602378788|0|668954350|94.36|0|
2025-12-16 11:06:36|usa_0054|HON|111|202509|202509|108|199812|202512|31.51|20.8|0|0|2.02|3.14|4.73|7.47|0.83|2.28|0|0|2.16|2.22|0|0|0|0|0|0|0|0|0|0|5427756757|13359000000|0|151186477600|125358477640|0|782237290|197.45|0|
2025-12-16 11:06:42|usa_0055|AIG|130|202509|202509|127|199403|202512|22.06|15.47|0|0|1.46|1.86|2.24|1.13|0.9|0.23|0|0|2.98|1.97|0|0|0|0|0|0|0|0|0|0|0|0|0|55840417400|46989607820|0|421919023|86.3|0|
2025-12-16 11:06:46|usa_0056|LOW|111|202509|202509|107|199812|202509|22.75|20.05|0|0|1.2|1.64|11.69|302.67|-0.2|-4.31|0|0|1.14|1.97|0|0|0|0|0|0|0|0|0|0|1898706613|1033000000|0|170684533300|0|0|0||0|
2025-12-16 11:06:50|usa_0057|USB|111|202509|202509|108|199812|202512|15.19|12.29|0|0|3.17|1.96|2.52|1.48|1.9|1.23|0|0|3.19|3.76|0|0|0|0|0|0|0|0|0|0|0|0|0|168738655500|83591896873|0|427617636|53.71|0|
2025-12-16 11:06:55|usa_0058|EBAY|111|202509|202509|108|199812|202512|126.51|17.97|0|0|7.45|3.63|5.97|7.91|0.78|1.51|0|0|1.53|1.4|0|0|0|0|0|0|0|0|0|0|4491062355|3829000000|0|40634680000|37495860000|0|361002894|82.59|0|
2025-12-16 11:06:58|usa_0059|SBUX|112|202509|202509|109|199809|202512|57.94|52.41|0|0|3.3|2.62|9.2|67.38|-0.5|-3.29|0|0|1.69|2.87|0|0|0|0|0|0|0|0|0|0|1843008589|3467000000|0|120260240000|97091260000|0|868254587|85.4|0|
2025-12-16 11:07:03|usa_0060|AXP|127|202509|202509|124|199412|202512|19.31|25.69|0|0|2.21|3.4|4.16|8.13|3.05|1.83|0|0|1.59|0.83|0|0|0|0|0|0|0|0|0|0|19720771654|54706000000|0|268060994900|263590730000|0|955156857|382.57|0|
2025-12-16 11:07:07|usa_0061|TWX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:07:08|usa_0062|LLY|111|202509|202509|108|199812|202512|38.67|52.53|0|0|6.25|16.3|15.65|39.96|1.13|1.79|0|0|2.59|0.56|0|0|0|0|0|0|0|0|0|0|4263698198|9913500000|0|983330619200|951553351790|0|4400609656|1062.19|0|
2025-12-16 11:07:13|usa_0063|ABT|127|202509|202509|124|199412|202512|25.92|16.11|0|0|2.74|5.12|3.57|4.38|0.52|0.25|0|0|2.07|1.84|0|0|0|0|0|0|0|0|0|0|4598975465|7733000000|0|228910873000|223392872993|0|809142537|128.47|0|
2025-12-16 11:07:18|usa_0064|NKE|113|202506|202506|110|199803|202509|28.17|32.64|0|0|2.42|2.03|7.03|6.99|0.35|0.82|0|0|1.16|2.48|0|0|0|0|0|0|0|0|0|0|4463445602|8575000000|0|96617865200|0|0|0||0|
2025-12-16 11:07:22|usa_0065|UPS|114|202509|202509|105|199909|202512|42.68|15.46|0|0|1.7|0.95|20.05|5.37|3.51|1.85|0|0|2.76|6.56|0|0|0|0|0|0|0|0|0|0|4818929204|6832000000|0|107301947000|84849353000|0|628806697|100.07|0|
2025-12-16 11:07:25|usa_0067|COST|114|202509|202509|109|199806|202509|30.7|49.12|0|0|0.65|1.45|5.93|13.61|0.33|0.27|0|0|0.93|0.55|0|0|0|0|0|0|0|0|0|0|5797222956|17183000000|0|391661079300|0|0|0||0|
2025-12-16 11:07:31|usa_0068|FOXA|33|202509|202509|27|201903|202512|13.79|16.03|0|0|1.53|1.98|1.85|2.59|0.74|0.61|0|0|1.45|0.77|0|0|0|0|0|0|0|0|0|0|4084666667|4368000000|0|34890038500|31679428532|0|252228388|71.23|0|
2025-12-16 11:07:33|usa_0070|CL|119|202509|202509|116|199612|202512|27.44|22.26|0|0|3.37|3.22|74.69|74.8|-20.41|9.84|0|0|2.1|2.59|0|0|0|0|0|0|0|0|0|0|758195798|1472000000|0|71354735000|64025735007|0|524963794|79.43|0|
2025-12-16 11:07:38|usa_0071|MDLZ|103|202509|202509|98|200106|202512|18.27|20.27|0|0|1.79|1.89|2.02|2.67|0.68|0.84|0|0|2.47|3.52|0|0|0|0|0|0|0|0|0|0|1506490000|1466000000|0|90533852200|70011113696|0|551386139|54.26|0|
2025-12-16 11:07:41|usa_0072|TXN|111|202509|202509|108|199812|202512|40.6|32.47|0|0|5.73|9.43|6.76|9.73|0.39|0.84|0|0|1.6|3.09|0|0|0|0|0|0|0|0|0|0|4332981818|5186000000|0|170567635300|161799147484|0|1296215949|177.97|0|
2025-12-16 11:07:46|usa_0073|F|127|202509|202509|124|199412|202512|15.92|11.7|0|0|0.24|0.29|2.32|1.15|2.63|3.47|0|0|4.27|4.4|0|0|0|0|0|0|0|0|0|0|34102354331|42188000000|0|176607405900|54388405890|0|840401811|13.65|0|
2025-12-16 11:07:50|usa_0075|OXY|115|202509|202509|108|199812|202512|26.79|29.25|0|0|2.37|1.47|2.17|1.42|0.62|0.63|0|0|3.67|2.39|0|0|0|0|0|0|0|0|0|0|1803191304|2177000000|0|69086606000|39594183250|0|355084892|40.19|0|
2025-12-16 11:07:55|usa_0076|ACN|97|202506|202506|97|200106|202509|22.33|20.51|0|0|2.18|2.19|14.01|4.79|0.08|0.26|0|0|1.66|2.44|0|0|0|0|0|0|0|0|0|0|4637167639|11484674000|0|147401833700|0|0|0||0|
2025-12-16 11:07:59|usa_0077|SPG|111|202509|202509|108|199812|202512|36.66|25.33|0|0|6.67|9.77|8.7|26.04|5.26|11.43|0|0|4.8|4.64|0|0|0|0|0|0|0|0|0|0|872718640|1552577000|0|86087348300|60125998317|0|255952357|184.17|0|
2025-12-16 11:08:03|usa_0078|HPQ|128|202509|202509|124|199409|202509|8.38|10.21|0|0|0.44|0.49|1.02|0.62|-1.44|-31.45|0|0|1.84|4.18|0|0|0|0|0|0|0|0|0|0|7803445313|3705000000|0|34138082300|0|0|0||0|
2025-12-16 11:08:08|usa_0079|DOW|31|202509|202509|25|201903|202506|25.34|67.48|0|0|0.76|0.41|2.02|0.95|1.05|1.12|0|0|6.2|8.96|0|0|0|0|0|0|0|0|0|0|3539107143|5251000000|0|32564495500|16667495530|0|293222902|23.45|0|
2025-12-16 11:08:10|usa_0080|GM|79|202509|202509|60|201012|202512|10.11|16.48|0|0|0.35|0.44|1.25|1.15|1.15|2|0|0|3.02|0.7|0|0|0|0|0|0|0|0|0|0|29155448718|32547000000|0|178459969400|76487340000|0|759889890|81.98|0|
2025-12-16 11:08:15|usa_0082|KMI|71|202509|202509|60|201012|202512|111.55|21.9|0|0|3.11|3.63|2.35|1.93|1.98|1.06|0|0|5.06|4.36|0|0|0|0|0|0|0|0|0|0|568233803|133000000|0|93185597900|59445416192|0|370321730|26.72|0|
2025-12-16 11:08:18|usa_0083|MS|119|202506|202506|116|199609|202509|16.69|16.96|0|0|1.46|2.29|1.65|2.62|7.79|3.92|0|0|1.91|2.29|0|0|0|0|0|0|0|0|0|0|0|0|0|704271259800|0|0|0||0|
2025-12-16 11:08:23|usa_0084|LMT|111|202509|202509|108|199812|202512|20.28|27.04|0|0|1.14|1.55|25.58|18.14|3.46|3.59|0|0|2.3|2.76|0|0|0|0|0|0|0|0|0|0|2463728972|3470000000|0|130812722300|111416600000|0|659597075|484.42|0|
2025-12-16 11:08:27|usa_0085|DUK|111|202509|202509|108|199812|202512|19.11|18.35|0|0|1.76|2.86|1.29|1.8|1.14|1.74|0|0|5.19|3.62|0|0|0|0|0|0|0|0|0|0|1126025225|726000000|0|181835391900|90772107885|0|416183912|116.73|0|
2025-12-16 11:08:32|usa_0086|TMO|110|202509|202509|108|199812|202512|30.9|33.28|0|0|3.06|5|2.61|4.24|0.53|0.7|0|0|0.32|0.3|0|0|0|0|0|0|0|0|0|0|2096315709|3553000000|0|248637051900|216374051871|0|933508107|575.91|0|
2025-12-16 11:08:37|usa_0089|TGT|111|202509|202509|107|199812|202509|18.09|11.32|0|0|0.71|0.4|3.97|2.7|1.13|1.32|0|0|1.89|4.85|0|0|0|0|0|0|0|0|0|0|1783272727|3822000000|0|60124696600|0|0|0||0|
2025-12-16 11:08:42|usa_0090|EOG|111|202509|202509|108|199812|202512|252.85|10.55|0|0|3.9|2.58|2.88|1.9|0.39|0.27|0|0|1|3.72|0|0|0|0|0|0|0|0|0|0|1529081874|3530000000|0|62074459100|57603198015|0|411634369|105.93|0|
2025-12-16 11:08:46|usa_0091|DHR|111|202509|202509|108|199812|202512|21.68|47.03|0|0|2.98|6.78|2.5|3.16|0.37|0.36|0|0|0.28|0.54|0|0|0|0|0|0|0|0|0|0|2165591423|1528000000|0|178059074100|161410739000|0|857103456|228.53|0|
2025-12-16 11:08:51|usa_0092|MCK|114|202509|202509|111|199803|202512|71.69|25.62|0|0|0.19|0.27|3.22|4.73|-4.43|-5.63|0|0|0.73|0.37|0|0|0|0|0|0|0|0|0|0|2341000877|4109000000|0|108425408400|102053240000|0|690667770|823.01|0|
2025-12-16 11:08:54|usa_0093|FDX|111|202506|202506|108|199809|202509|30.79|16.01|0|0|0.81|0.74|2.66|2.33|0.64|1.36|0|0|0.85|2.05|0|0|0|0|0|0|0|0|0|0|2685193748|6237000000|0|96290132800|0|0|0||0|
2025-12-16 11:08:59|usa_0094|CAT|111|202509|202509|108|199812|202512|33.87|30.26|0|0|1.39|4.34|4.83|13.36|2.71|2.01|0|0|2.25|0.99|0|0|0|0|0|0|0|0|0|0|4267072072|7538000000|0|309992648900|275995648896|0|1518657655|589.76|0|
2025-12-16 11:09:04|usa_0095|PNC|111|202509|202509|108|199812|202512|13.74|13.61|0|0|2.51|2.47|1.65|1.55|1.52|1.08|0|0|3.48|3.13|0|0|0|0|0|0|0|0|0|0|0|0|0|152149306100|82749334535|0|392614799|210.89|0|
2025-12-16 11:09:08|usa_0096|MET|103|202509|202509|100|200012|202512|19.12|15.55|0|0|0.69|0.78|1|1.88|0.48|0.7|0|0|2.29|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0|74908043300|54582467467|0|314255087|82.61|0|
2025-12-16 11:09:11|usa_0097|TJX|127|202509|202509|123|199412|202509|31.41|32.87|0|0|1.24|2.82|8.74|18.08|0.72|1.41|0|0|1.35|1.14|0|0|0|0|0|0|0|0|0|0|1925243389|4640000000|0|168778575400|0|0|0||0|
2025-12-16 11:09:16|usa_0098|BLK|107|202509|202509|105|199909|202512|24.25|28.12|0|0|5.51|7.31|3.27|3.02|0.27|0.27|0|0|2.15|1.93|0|0|0|0|0|0|0|0|0|0|3851275264|9979000000|0|179298097900|167869312488|0|691283195|1082.16|0|
2025-12-16 11:09:19|usa_0099|BK|111|202509|202509|108|199812|202512|16.17|16.88|0|0|2.86|2.09|2.24|2.09|1.45|1.71|0|0|2.14|1.71|0|0|0|0|0|0|0|0|0|0|0|0|0|162036950700|81561950736|0|386239035|116.96|0|
2025-12-16 11:09:24|usa_0100|COF|115|202509|202509|112|199712|202512|16.77|101.7|0|0|1.59|1.83|1.91|1.34|1.69|0.45|0|0|1.18|1.08|0|0|0|0|0|0|0|0|0|0|196810200|158992000|0|203937274600|152455274616|0|926107059|239.81|0|
2025-12-16 11:09:27|usa_0101|NEE|111|202509|202509|108|199812|202512|20.39|25.93|0|0|3.23|6.54|2.39|3.14|1.32|1.72|0|0|3.62|2.78|0|0|0|0|0|0|0|0|0|0|1005639640|2666000000|0|270916082000|170045082005|0|807985002|81.65|0|
2025-12-16 11:09:31|usa_0102|APC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:09:32|usa_0104|PSX|56|202509|202509|53|201209|202512|17.27|38.67|0|0|0.4|0.44|1.81|2.12|0.53|0.81|0|0|3.35|3.36|0|0|0|0|0|0|0|0|0|0|3031290909|1845000000|0|78087364900|57017364861|0|316510459|141.51|0|
2025-12-16 11:09:35|usa_0106|ANTM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:09:35|usa_0107|ADP|122|202509|202509|121|199509|202512|25.08|26.13|0|0|3.65|5.17|8.57|16.81|0.29|1.55|0|0|1.72|2.39|0|0|0|0|0|0|0|0|0|0|1930747287|7944100000|0|109088683100|107278255000|0|598998527|264.95|0|
2025-12-16 11:09:40|usa_0108|CRM|92|202509|202509|85|200406|202509|819.08|36.92|0|0|8.51|6.23|9.55|3.95|0.27|0.19|0|0|0.44|0.63|0|0|0|0|0|0|0|0|0|0|4352688303|11323000000|0|238492520000|0|0|0||0|
2025-12-16 11:09:44|usa_0109|GD|111|202509|202509|108|199812|202512|16.55|22.08|0|0|1.32|1.81|3.23|3.77|0.47|0.4|0|0|2.16|1.74|0|0|0|0|0|0|0|0|0|0|1873369369|2520000000|0|99383319100|92027319076|0|386113471|340.69|0|
2025-12-16 11:09:48|usa_0110|D|111|202509|202509|108|199812|202512|28.31|20.36|0|0|2.6|3.21|2.51|1.91|1.71|1.75|0|0|4.02|4.46|0|0|0|0|0|0|0|0|0|0|850209910|1066000000|0|103607171900|51103360000|0|344663775|59.84|0|
2025-12-16 11:09:53|usa_0111|DTV|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:09:54|usa_0112|KMB|111|202509|202509|108|199812|202512|20.78|17.41|0|0|2.01|1.9|57.64|25.61|1.31|5.48|0|0|3.07|4.9|0|0|0|0|0|0|0|0|0|0|630024324|617000000|0|40975043500|34115002400|0|803578907|102.8|0|
2025-12-16 11:09:59|usa_0113|AMT|111|202509|202509|76|200612|202512|94.24|28.75|0|0|9.8|8.08|9.17|21.35|3.64|11.39|0|0|2|3.73|0|0|0|0|0|0|0|0|0|0|842564186|2100800000|0|134111706100|84414099608|0|579693357|180.26|0|
2025-12-16 11:10:03|usa_0114|EMR|112|202509|202509|109|199809|202512|21.66|33.92|0|0|2.18|4.32|4.18|3.8|0.66|0.68|0|0|2.65|1.56|0|0|0|0|0|0|0|0|0|0|1991832143|1544000000|0|89343668000|77249928000|0|354994637|137.26|0|
2025-12-16 11:10:08|usa_0115|SO|110|202509|202509|108|199812|202512|19.85|21.38|0|0|2.21|3.3|2.21|2.71|1.47|2.11|0|0|5.13|3.42|0|0|0|0|0|0|0|0|0|0|1076907982|3342000000|0|168371012800|94695012800|0|571740352|86|0|
2025-12-16 11:10:13|usa_0116|KR|85|202506|202506|108|199809|202509|47.84|60.58|0|0|0.26|0.3|3.93|6.03|1.69|2.71|0|0|1.66|1.99|0|0|0|0|0|0|0|0|0|0|1428590812|6016000000|0|62543929000|0|0|0||0|
2025-12-16 11:10:20|usa_0117|HAL|111|202509|202509|105|199909|202512|41.09|18.81|0|0|1.4|1.11|3.54|2.34|0.81|0.84|0|0|1.91|2.39|0|0|0|0|0|0|0|0|0|0|2089350450|2026000000|0|30494611700|23938325661|0|288136127|28.41|0|
2025-12-16 11:10:24|usa_0119|CTSH|111|202509|202509|108|199812|202512|32.01|19.48|0|0|4.59|1.98|6.5|2.72|0.13|0.08|0|0|1.29|1.48|0|0|0|0|0|0|0|0|0|0|1949461505|2354000000|0|39382438300|40596150000|0|384681990|84.05|0|
2025-12-16 11:10:28|usa_0120|BAX|110|202509|202509|104|199812|202412|21.47|125.96|0|0|1.96|0.91|3.29|1.39|1|1.34|0|0|2.06|2.66|0|0|0|0|0|0|0|0|0|0|2184504505|1726000000|0|17998509800|10037365380|0|173958287|19.53|0|
2025-12-16 11:10:34|usa_0121|ADBE|116|202509|202509|112|199709|202509|44.99|19.9|0|0|9.08|5.98|9.31|11.36|0.29|0.57|0|0|0.39|0.06|0|0|0|0|0|0|0|0|0|0|3094923310|6595000000|0|134459630000|0|0|0||0|
2025-12-16 11:10:38|usa_0122|LYB|61|202509|202509|60|201009|202509|12.67|64.38|0|0|0.87|0.43|3.34|1.32|1|1.25|0|0|4.35|12.58|0|0|0|0|0|0|0|0|0|0|2524919355|1801000000|0|25489975800|13948229218|0|250254757|43.34|0|
2025-12-16 11:10:41|usa_0123|WMB|111|202509|202509|108|199812|202512|57.98|30.77|0|0|2.51|6.3|3.18|5.82|2.1|2.24|0|0|6.52|3.36|0|0|0|0|0|0|0|0|0|0|1574168182|70000000|0|102930100200|72684560000|0|445014216|59.48|0|
2025-12-16 11:10:46|usa_0125|PRU|95|202509|202509|92|200212|202512|18.84|16.12|0|0|0.74|0.72|1.04|1.28|1.06|1|0|0|2.97|4.59|0|0|0|0|0|0|0|0|0|0|0|0|0|75859780200|41150780160|0|203735991|117.6|0|
2025-12-16 11:10:49|usa_0126|DAL|118|202509|202509|72|200712|202512|37.54|10.05|0|0|0.61|0.74|12.54|2.47|5.11|1.11|0|0|1.6|0.95|0|0|0|0|0|0|0|0|0|0|4083813559|3888000000|0|63626658800|46536658756|0|573144023|71.27|0|
2025-12-16 11:10:53|usa_0128|REGN|111|202509|202509|85|200409|202512|41.8|18.02|0|0|12.21|5.82|6.95|2.56|0.44|0.09|0|0|0.35|0.47|0|0|0|0|0|0|0|0|0|0|1994467973|8450300000|0|73355185700|79263755802|0|809752287|752.62|0|
2025-12-16 11:10:57|usa_0129|CI|111|202509|202509|108|199812|202512|14.84|12.23|0|0|0.67|0.28|2.23|1.77|0.5|0.81|0|0|1.47|2.18|0|0|0|0|0|0|0|0|0|0|0|0|0|108282915500|74019004800|0|608142420|277.15|0|
2025-12-16 11:11:02|usa_0130|ALXN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:11:03|usa_0131|YUM|111|202506|202506|108|199809|202509|17.61|27.47|0|0|2.56|4.93|16.39|25.89|-0.11|-1.66|0|0|1.73|1.98|0|0|0|0|0|0|0|0|0|0|659400000|1177000000|0|52422689300|0|0|0||0|
2025-12-16 11:11:07|usa_0132|TRV|127|202509|202509|124|199412|202512|16.43|11.42|0|0|1.13|1.38|1.36|2.05|0.26|0.29|0|0|2.75|1.5|0|0|0|0|0|0|0|0|0|0|0|0|0|74086993400|64801570000|0|419450014|290.59|0|
2025-12-16 11:11:12|usa_0133|GIS|113|202506|202506|110|199803|202509|18.4|8.89|0|0|1.85|1.35|18.18|2.63|1.94|1.52|0|0|3.05|5.11|0|0|0|0|0|0|0|0|0|0|672036283|952900000|0|38510300000|0|0|0||0|
2025-12-16 11:11:17|usa_0134|AAL|111|202509|202509|76|200612|202512|72.67|18.43|0|0|0.32|0.19|12.54|77.48|-21.38|-9.1|0|0|1.27|2.49|0|0|0|0|0|0|0|0|0|0|6085783784|7618000000|0|38565126000|10118794917|0|845602530|15.33|0|
2025-12-16 11:11:21|usa_0135|RTN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:11:22|usa_0136|SCHW|111|202509|202509|108|199812|202512|41.78|22.35|0|0|5.25|6.4|4.92|3.97|0.43|0.56|0|0|0.89|1.13|0|0|0|0|0|0|0|0|0|0|26286993355|56673000000|0|146986538300|170235966120|0|826243657|95.28|0|
2025-12-16 11:11:27|usa_0137|CSX|111|202509|202509|108|199812|202512|43.38|24.17|0|0|2.74|4.97|2.85|5.43|1.1|1.54|0|0|1.97|1.4|0|0|0|0|0|0|0|0|0|0|1096774775|618000000|0|88264253700|69234253660|0|480450372|37.18|0|
2025-12-16 11:11:31|usa_0138|JCI|107|202509|202509|106|199906|202512|28.93|22.95|0|0|1.02|3.24|1.72|5.53|0.58|0.87|0|0|1.48|1.29|0|0|0|0|0|0|0|0|0|0|1883669725|384000000|0|82262540600|71428921152|0|605854960|116.88|0|
2025-12-16 11:11:36|usa_0139|NOC|111|202509|202509|108|199812|202512|15.81|20.67|0|0|1.11|2.03|3.15|5.14|0.82|1.09|0|0|2.39|1.56|0|0|0|0|0|0|0|0|0|0|2017243243|1957000000|0|97710806400|82217226837|0|411363300|575.79|0|
2025-12-16 11:11:41|usa_0140|STT|123|202509|202509|120|199512|202512|16.95|13.65|0|0|2.52|1.74|2.35|1.5|3.1|1.26|0|0|1.71|2.42|0|0|0|0|0|0|0|0|0|0|0|0|0|74295334000|36391985310|0|218295015|128.95|0|
2025-12-16 11:11:46|usa_0141|NSC|111|202509|202509|108|199812|202512|19.12|22.85|0|0|2.91|5.53|2.46|4.44|0.95|1.13|0|0|2.4|1.8|0|0|0|0|0|0|0|0|0|0|723108108|1418000000|0|82866542800|67201542834|0|436198180|299.49|0|
2025-12-16 11:11:50|usa_0142|ETN|111|202509|202509|108|199812|202512|19.36|33.32|0|0|1.67|4.91|2.71|6.87|0.66|0.6|0|0|2.36|1.25|0|0|0|0|0|0|0|0|0|0|713261261|565000000|0|140116764000|129418764000|0|1013809363|333.21|0|
2025-12-16 11:11:55|usa_0143|APD|112|202509|202509|108|199809|202509|24.93|38.88|0|0|2.91|4.54|3.36|3.63|0.74|1.22|0|0|2.18|2.91|0|0|0|0|0|0|0|0|0|0|1185782143|1856000000|0|73320124900|54536359383|0|420275168|245.01|0|
2025-12-16 11:11:59|usa_0144|AVGO|80|202509|202509|62|201003|202509|49.06|95.29|0|0|7.18|30.11|7.07|24.04|0.98|0.8|0|0|1.94|0.63|0|0|0|0|0|0|0|0|0|0|4509075000|16178000000|0|1814811474100|0|0|0||0|
2025-12-16 11:12:02|usa_0145|PPG|111|202509|202509|108|199812|202512|20.77|18.51|0|0|1.43|1.51|4.05|2.98|0.87|1.01|0|0|2.56|2.68|0|0|0|0|0|0|0|0|0|0|1031054054|1908000000|0|29436768000|23274768000|0|221638777|103.72|0|
2025-12-16 11:12:06|usa_0146|ITW|111|202509|202509|108|199812|202512|20.85|25.1|0|0|2.83|4.78|8.65|23.39|1.1|2.79|0|0|1.82|2.36|0|0|0|0|0|0|0|0|0|0|1389057883|924000000|0|83056266000|75037266000|0|284179292|258.66|0|
2025-12-16 11:12:12|usa_0147|VLO|111|202509|202509|104|199912|202512|14.95|34.95|0|0|0.25|0.43|1.4|2.16|0.54|0.45|0|0|2.25|2.69|0|0|0|0|0|0|0|0|0|0|2461549255|4791000000|0|59993095100|51211414060|0|449755202|167.9|0|
2025-12-16 11:12:17|usa_0148|ADM|111|202509|202509|110|199806|202512|17.1|24.49|0|0|0.4|0.35|1.48|1.29|0.56|0.41|0|0|1.82|3.39|0|0|0|0|0|0|0|0|0|0|2654002955|5875000000|0|32520295900|28923962900|0|198366304|60.2|0|
2025-12-16 11:12:23|usa_0149|SYK|110|202509|202509|108|199812|202512|44.49|46.65|0|0|4.4|5.63|6.07|6.24|0.56|0.79|0|0|0.7|0.95|0|0|0|0|0|0|0|0|0|0|2246900927|3343000000|0|149668929300|135878929316|0|621314490|355.31|0|
2025-12-16 11:12:28|usa_0150|MMC|127|202509|202509|124|199412|202512|36.53|22.47|0|0|2.48|3.5|4.73|6.06|0.83|1.41|0|0|2.39|1.83|0|0|0|0|0|0|0|0|0|0|1176212698|2511000000|0|110881086800|91777000000|0|521532954|187.3|0|
2025-12-16 11:12:32|usa_0151|ALL|111|202509|202509|108|199812|202512|16.02|6.86|0|0|0.8|0.85|1.58|2.17|0.29|0.29|0|0|2.25|1.89|0|0|0|0|0|0|0|0|0|0|0|0|0|65534819500|55557824436|0|332853854|211.94|0|
2025-12-16 11:12:36|usa_0152|ECL|111|202509|202509|108|199812|202512|31.95|37.56|0|0|2.77|4.69|6.07|7.61|0.79|0.91|0|0|1.31|1|0|0|0|0|0|0|0|0|0|0|341027099|1955800000|0|80864773600|73955673627|0|395040830|261.11|0|
2025-12-16 11:12:41|usa_0154|CAH|113|202509|202509|110|199806|202512|32.18|30.19|0|0|0.24|0.21|3.84|16|0.52|-3.14|0|0|1.44|1.02|0|0|0|0|0|0|0|0|0|0|2048150265|4593000000|0|52096496200|47590480000|0|503841218|199.96|0|
2025-12-16 11:12:45|usa_0155|CBS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:12:46|usa_0156|DE|112|202509|202509|108|199809|202509|18.23|24.48|0|0|1.27|2.87|3.98|5.03|3.4|2.46|0|0|2.16|1.4|0|0|0|0|0|0|0|0|0|0|4449141441|9687000000|0|179098160900|0|0|0||0|
2025-12-16 11:12:50|usa_0157|BDX|112|202509|202509|109|199809|202512|37.36|34.32|0|0|2.91|2.64|3.71|2.25|0.74|0.79|0|0|1.48|2.08|0|0|0|0|0|0|0|0|0|0|1600277848|859000000|0|76270407700|57106126198|0|509300956|200.09|0|
2025-12-16 11:12:55|usa_0158|MU|112|202506|202506|104|199909|202509|30.61|29.61|0|0|2.54|6.76|1.95|4.66|0.32|0.28|0|0|0.45|0.19|0|0|0|0|0|0|0|0|0|0|4054703571|10311000000|0|257715790600|0|0|0||0|
2025-12-16 11:13:00|usa_0159|VRTX|111|202509|202509|56|201112|202512|124.43|32.12|0|0|20.44|10.06|11.62|6.68|0.32|0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2474139145|6295200000|0|111161794300|115728238065|0|652634777|455.71|0|
2025-12-16 11:13:04|usa_0160|LUV|111|202509|202509|108|199812|202512|29.79|63.57|0|0|1.44|0.87|2.47|2.77|0.52|0.68|0|0|0.53|1.73|0|0|0|0|0|0|0|0|0|0|4448470369|3018000000|0|23815710800|21604322348|0|400327087|41.72|0|
2025-12-16 11:13:09|usa_0161|AFL|127|202509|202509|124|199412|202512|14.35|14.54|0|0|1.54|3.42|2.3|2.04|0.25|0.3|0|0|1.68|2.08|0|0|0|0|0|0|0|0|0|0|0|0|0|67123699900|58616665000|0|269851505|111.5|0|
2025-12-16 11:13:13|usa_0162|GLW|111|202509|202509|108|199812|202512|51.01|55.88|0|0|3.86|5.12|3.29|6.55|0.44|0.8|0|0|1.95|1.27|0|0|0|0|0|0|0|0|0|0|2899342342|1648000000|0|83548024800|75388563657|0|596033103|88.11|0|
2025-12-16 11:13:19|usa_0163|CME|95|202509|202509|92|200212|202512|27.43|26.38|0|0|11.17|15.33|3.46|3.48|0.29|0.13|0|0|1.75|1.84|0|0|0|0|0|0|0|0|0|0|1720230134|2576500000|0|99341053600|97944544578|0|541166195|272.18|0|
2025-12-16 11:13:22|usa_0164|BHI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:13:23|usa_0165|EXC|111|202509|202509|108|199812|202512|14.89|15.7|0|0|1.23|1.82|1.71|1.57|1.45|1.79|0|0|3.6|3.65|0|0|0|0|0|0|0|0|0|0|1350609730|2049000000|0|92457695500|44233695461|0|360136787|43.87|0|
2025-12-16 11:13:28|usa_0166|USD|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.56|0.32|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|51459275|49.1|0|
2025-12-16 11:13:30|usa_0168|CCI|111|202509|202509|53|201109|202412|90.58|31.85|0|0|7.57|8.06|4.49|7.37|-0.62|-19.81|0|0|3.9|5.31|0|0|0|0|0|0|0|0|0|0|500692862|233000000|0|68313015700|38970219249|0|254924865|89.49|0|
2025-12-16 11:13:34|usa_0169|VIAB|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:13:35|usa_0170|BBT|102|202509|202509|101|200009|202512|97.29|24.95|0|0|2.27|2.05|1.02|0.53|1.03|0.49|0|0|2.95|3.14|0|0|0|0|0|0|0|0|0|0|0|0|0|2446593700|1271466650|0|28454511|27.46|0|
2025-12-16 11:13:38|usa_0171|PRGO|107|202509|202509|98|199906|202312|306.52|9751.52|0|0|1.87|0.41|2.45|0.4|0.63|0.86|0|0|1.35|9.03|0|0|0|0|0|0|0|0|0|0|457352495|432100000|0|5161192200|1766563152|0|53345745|12.84|0|
2025-12-16 11:13:42|usa_0172|PSA|111|202509|202509|108|199812|202512|50.86|28.3|0|0|10.87|10.01|5.17|9.63|0.2|1.08|0|0|3.3|4.41|0|0|0|0|0|0|0|0|0|0|369889216|296460000|0|61983957900|47792557464|0|274310139|272.38|0|
2025-12-16 11:13:47|usa_0173|INTU|122|202509|202509|112|199709|202509|54.49|49.52|0|0|6.61|10.19|9.5|9.6|0.28|0.36|0|0|0.79|0.64|0|0|0|0|0|0|0|0|0|0|1699794068|3696000000|0|189101029900|0|0|0||0|
2025-12-16 11:13:51|usa_0174|AON|123|202509|202509|120|199512|202512|25.28|28.36|0|0|2.48|4.5|23.78|9.59|-0.45|2.22|0|0|2.01|0.82|0|0|0|0|0|0|0|0|0|0|2231035772|1302000000|0|92684589700|76202320000|0|394724618|354.1|0|
2025-12-16 11:13:56|usa_0175|HUM|111|202509|202509|108|199812|202512|18.57|25.75|0|0|0.42|0.26|2.36|1.78|0.48|0.68|0|0|1.48|1.29|0|0|0|0|0|0|0|0|0|0|2076777778|1827000000|0|45710831500|33043831494|0|464149895|274.74|0|
2025-12-16 11:14:01|usa_0176|EQR|111|202509|202509|108|199812|202512|215.83|20.35|0|0|7.42|7.8|2.24|2.1|1.14|0.79|0|0|4.55|4.5|0|0|0|0|0|0|0|0|0|0|158000153|93092000|0|32291748200|23251397260|0|139642290|61.1|0|
2025-12-16 11:14:05|usa_0177|AMAT|112|202509|202509|108|199809|202509|54.5|27.14|0|0|4.09|6.49|4.94|9.26|0.26|0.35|0|0|1.45|0.74|0|0|0|0|0|0|0|0|0|0|4165961545|8573000000|0|180266520000|0|0|0||0|
2025-12-16 11:14:10|usa_0178|AEP|111|202509|202509|108|199812|202512|21.93|16.94|0|0|1.58|2.89|1.67|2.04|1.49|1.58|0|0|4.92|3.23|0|0|0|0|0|0|0|0|0|0|671413369|1332200000|0|109615498500|61951525443|0|401518044|115.77|0|
2025-12-16 11:14:14|usa_0179|TWTR|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:14:15|usa_0180|DFS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:14:16|usa_0183|ICE|87|202509|202509|81|200509|202512|35.59|29.39|0|0|9.32|7.83|5.68|3.21|0.42|0.68|0|0|1.17|1.17|0|0|0|0|0|0|0|0|0|0|1613100762|2220000000|0|109380826000|92066288340|0|573117552|161.4|0|
2025-12-16 11:14:19|usa_0184|DVN|111|202509|202509|105|199909|202512|21.95|8.5|0|0|2.25|1.37|1.98|1.48|0.78|0.56|0|0|1.2|2.65|0|0|0|0|0|0|0|0|0|0|2040226661|1278000000|0|30049441000|22750930000|0|306241359|36.17|0|
2025-12-16 11:14:24|usa_0185|SRE|111|202509|202509|108|199812|202512|19.56|27.28|0|0|2|4.21|1.86|1.86|1.17|1.08|0|0|3.3|2.91|0|0|0|0|0|0|0|0|0|0|1430891892|7000000|0|100474054100|57807269481|0|351414861|88.59|0|
2025-12-16 11:14:28|usa_0186|NFLX|96|202509|202509|88|200312|202512|162.86|39.17|0|0|5.33|9.43|15.53|15.31|0.85|0.66|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2620558186|9327829000|0|405089514800|397333805841|0|4299082323|93.77|0|
2025-12-16 11:14:32|usa_0187|MYL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:14:32|usa_0188|ILMN|103|202509|202509|78|200606|202512|82.63|30.23|0|0|18.59|4.96|8.55|8.66|0.53|1.08|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1154445449|1278000000|0|21913776000|20642760000|0|238253056|134.92|0|
2025-12-16 11:14:36|usa_0189|VFC|110|202509|202509|108|199812|202512|22.53|85.15|0|0|1.47|0.79|3.82|5.09|0.99|3.92|0|0|2.76|1.87|0|0|0|0|0|0|0|0|0|0|558563367|419115000|0|12901278900|7529031802|0|113892960|19.27|0|
2025-12-16 11:14:40|usa_0190|APA|111|202509|202509|104|199912|202512|28.17|6.08|0|0|2.6|0.95|3.25|1.5|-2.35|0.77|0|0|1.53|3.96|0|0|0|0|0|0|0|0|0|0|565845423|475000000|0|13976493200|8987573686|0|174043334|25.27|0|
2025-12-16 11:14:45|usa_0191|ABC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:14:46|usa_0192|WM|113|202509|202509|110|199806|202512|31.87|34.4|0|0|2.09|3.56|4.87|9.24|1.73|2.45|0|0|2.04|1.51|0|0|0|0|0|0|0|0|0|0|507831164|235000000|0|111081945300|87952722680|0|478770156|218.32|0|
2025-12-16 11:14:50|usa_0193|HCA|127|202509|202509|59|201103|202512|13.71|18.43|0|0|0.93|1.58|209.22|275.61|-3.41|-8.69|0|0|0.9|0.6|0|0|0|0|0|0|0|0|0|0|681511811|1091000000|0|157277926400|109631515798|0|632270267|476.98|0|
2025-12-16 11:14:53|usa_0195|SHW|111|202509|202509|108|199812|202512|30.13|32.07|0|0|1.87|3.55|10.75|18.4|1.62|3.25|0|0|1.5|0.96|0|0|0|0|0|0|0|0|0|0|187493414|241500000|0|95568120100|81420620075|0|612331393|328.45|0|
2025-12-16 11:14:58|usa_0196|PXD|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:14:59|usa_0197|SE|39|202509|202509|10|202306|202512|457.77|52.01|0|0|9.2|3.51|36.25|7.65|2.5|0.42|0|0|0|0|0|0|0|0|0|0|0|0|0|0|5891649347|11865223000|0|64452573000|71965939044|0|662295356|121.56|0|
2025-12-16 11:15:01|usa_0198|CMI|111|202509|202509|106|199906|202512|70.63|26.85|0|0|0.95|2.13|2.95|5.92|0.56|0.68|0|0|2.18|1.48|0|0|0|0|0|0|0|0|0|0|1334135135|3159000000|0|77456276200|71399276175|0|507645305|517.25|0|
2025-12-16 11:15:06|usa_0199|PCG|111|202509|202509|108|199812|202512|25.96|13.09|0|0|1.08|1.37|1.55|1.11|1.65|1.87|0|0|3.6|0.65|0|0|0|0|0|0|0|0|0|0|1686144144|772000000|0|94611903700|33758782464|0|395996412|15.36|0|
2025-12-16 11:15:12|usa_0200|BSX|111|202509|202509|105|199909|202512|87.21|49.31|0|0|4.11|7.11|4.65|5.84|0.67|0.51|0|0|0|0|0|0|0|0|0|0|0|0|0|0|832082901|1373000000|0|147574328000|136651697427|0|852503756|92.19|0|
2025-12-16 11:15:17|usa_0201|AMP|91|202509|202509|81|200509|202512|18.04|13.48|0|0|1.8|2.64|3.46|7.07|0.82|0.91|0|0|1.89|1.28|0|0|0|0|0|0|0|0|0|0|5055630952|9762000000|0|41785222500|45771579018|0|306875068|491.49|0|
2025-12-16 11:15:20|usa_0202|MPC|62|202509|202509|58|201106|202512|12.63|19.78|0|0|0.36|0.43|1.96|3.26|0.93|2|0|0|2.84|2.01|0|0|0|0|0|0|0|0|0|0|4260083333|2654000000|0|94105769800|55842275853|0|409529860|185.51|0|
2025-12-16 11:15:23|usa_0203|IP|143|202509|202509|138|199012|202506|27.08|40.39|0|0|0.65|0.76|1.92|1.18|1.26|0.74|0|0|3.26|4.79|0|0|0|0|0|0|0|0|0|0|1224035211|995000000|0|32158278400|20376940000|0|198284546|38.6|0|
2025-12-16 11:15:28|usa_0205|DG|112|202509|202509|64|200909|202509|19.77|18.85|0|0|1.1|0.54|4.62|2.8|0.98|2.02|0|0|1.23|2.32|0|0|0|0|0|0|0|0|0|0|339408092|1240623000|0|38216570500|0|0|0||0|
2025-12-16 11:15:31|usa_0206|NOV|111|202509|202509|108|199812|202512|56.03|16.22|0|0|1.31|0.7|1.63|0.92|0.29|0.36|0|0|1.54|3.14|0|0|0|0|0|0|0|0|0|0|1336526090|1207000000|0|7128587100|5952054192|0|67252849|16.24|0|
2025-12-16 11:15:35|usa_0207|VTR|119|202509|202509|115|199703|202512|104.9|148.76|0|0|5.21|6.36|4.25|2.99|1.39|1.04|0|0|4.99|2.4|0|0|0|0|0|0|0|0|0|0|198272974|242551000|0|49997478700|36950330790|0|250651449|78.71|0|
2025-12-16 11:15:39|usa_0208|ZTS|59|202509|202509|52|201212|202512|39.57|20.38|0|0|7.67|5.75|17.96|9.88|2.26|1.35|0|0|0.74|1.65|0|0|0|0|0|0|0|0|0|0|1575236364|2084000000|0|58504063300|53408351014|0|666255088|120.98|0|
2025-12-16 11:15:41|usa_0209|ORLY|111|202509|202509|110|199806|202512|24.19|32.96|0|0|2.36|4.69|24.11|198.28|-7.14|-9.39|0|0|0|0|0|0|0|0|0|0|0|0|0|0|164670252|204513000|0|88505207100|80567625022|0|500471798|95.14|0|
2025-12-16 11:15:46|usa_0210|CB|108|202509|202509|109|199809|202512|15.25|13.05|0|0|1.77|2.15|1.33|1.71|0.27|0.31|0|0|1.79|1.22|0|0|0|0|0|0|0|0|0|0|0|0|0|151173946800|123269750684|0|538220814|312.61|0|
2025-12-16 11:15:50|usa_0211|M|111|202509|202509|107|199812|202509|15|11.19|0|0|0.45|0.24|1.75|1.19|1.32|1.21|0|0|3.62|3.66|0|0|0|0|0|0|0|0|0|0|895639640|447000000|0|9549545800|0|0|0||0|
2025-12-16 11:15:55|usa_0212|LB|9|202509|202509|2|202506|202512|102.09|64.87|0|0|14.1|18.48|4.71|4.88|1.36|1.35|0|0|0.65|0.76|0|0|0|0|0|0|0|0|0|0|21226143|28316000|0|2090477000|1325885210|0|24080872|52.33|0|
2025-12-16 11:15:56|usa_0213|UAL|102|202509|202509|76|200612|202512|14.59|10.79|0|0|0.39|0.61|4.76|2.44|4.09|2.19|0|0|0|0|0|0|0|0|0|0|0|0|0|0|6676156863|13329000000|0|52859582600|34867174950|0|628228517|107.7|0|
2025-12-16 11:16:00|usa_0214|AZO|109|202509|202509|109|199806|202509|17.48|27.25|0|0|1.86|3.51|14.68|136.23|-1.05|-3.64|0|0|0|0|0|0|0|0|0|0|0|0|0|0|212194624|287639000|0|76319485800|0|0|0||0|
2025-12-16 11:16:05|usa_0215|RAI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:16:06|usa_0216|PCAR|111|202509|202509|108|199812|202512|19.79|22.11|0|0|1.14|2.02|2.82|3.06|1.24|0.82|0|0|1.58|1.17|0|0|0|0|0|0|0|0|0|0|3167106306|9250400000|0|65928089000|59327721600|0|382197829|112.96|0|
2025-12-16 11:16:12|usa_0217|PPL|111|202509|202509|108|199812|202512|18.6|23.32|0|0|2.19|2.83|2|1.76|1.69|1.32|0|0|4.09|3.18|0|0|0|0|0|0|0|0|0|0|1440387387|1119000000|0|43210465000|25336811700|0|245401526|34.26|0|
2025-12-16 11:16:18|usa_0218|LVS|85|202509|202509|81|200509|202512|109.92|30.23|0|0|5.54|3.85|8.72|28.83|2.6|10.04|0|0|3.52|1.49|0|0|0|0|0|0|0|0|0|0|2984565459|3353000000|0|58009250200|45419220000|0|372399737|66.99|0|
2025-12-16 11:16:21|usa_0219|SYY|113|202509|202509|110|199806|202512|26.97|20.21|0|0|0.59|0.45|10.62|17.47|2.51|7.05|0|0|2.11|2.78|0|0|0|0|0|0|0|0|0|0|797836625|844000000|0|49901492800|36097056672|0|239335005|75.43|0|
2025-12-16 11:16:26|usa_0220|CERN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:16:27|usa_0221|STI|18|202506|202506|1|202209|202212|13543.85|13808.9|0|0|4565241.98|2709.65|29.26|70.1|0.44|-0.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|748380|160500|0|83700100|0|0|0||0|
2025-12-16 11:16:29|usa_0222|ROST|111|202509|202509|108|199809|202509|25.89|25.52|0|0|1.47|2.45|7.17|8.93|0.43|0.88|0|0|0.86|1|0|0|0|0|0|0|0|0|0|0|1310943486|4078583000|0|53467601400|0|0|0||0|
2025-12-16 11:16:33|usa_0223|AVB|111|202509|202509|108|199812|202512|46.7|21.7|0|0|9.6|8.31|2.24|2.11|0.85|0.75|0|0|4.04|3.91|0|0|0|0|0|0|0|0|0|0|311855054|321891000|0|33969308300|25174050597|0|190563328|177.79|0|
2025-12-16 11:16:36|usa_0224|TROW|111|202509|202509|108|199812|202512|19.79|11.29|0|0|5.3|3.18|4.43|2.09|0.06|0.05|0|0|2.43|4.9|0|0|0|0|0|0|0|0|0|0|1212373207|3634800000|0|20623317900|22660036080|0|181550043|103.62|0|
2025-12-16 11:16:41|usa_0225|PLD|111|202509|202509|108|199812|202512|56.43|38.04|0|0|9.85|14.29|1.86|2.31|0.92|0.68|0|0|4.08|3.05|0|0|0|0|0|0|0|0|0|0|362025108|1186022000|0|160741357200|121339238240|0|459836085|130.66|0|
2025-12-16 11:16:45|usa_0226|BXP|111|202509|202509|107|199812|202509|107.88|3806.57|0|0|5.83|3.28|2.78|2.27|2.01|3.46|0|0|3.84|5.08|0|0|0|0|0|0|0|0|0|0|795379396|938729000|0|30267711300|11344636648|0|93727003|71.62|0|
2025-12-16 11:16:49|usa_0227|WDC|110|202509|202509|94|200206|202512|16.92|25.08|0|0|0.77|5.21|4.17|9.99|0.67|0.86|0|0|2.57|0.19|0|0|0|0|0|0|0|0|0|0|2420807128|3013000000|0|60851355600|58974537820|0|1405278627|172.04|0|
2025-12-16 11:16:54|usa_0228|PEG|111|202509|202509|108|199812|202512|17.22|19.37|0|0|2.01|3.42|2.03|2.37|1.4|1.38|0|0|5.31|3.13|0|0|0|0|0|0|0|0|0|0|512585586|339000000|0|63400812400|40225831880|0|227456196|80.6|0|
2025-12-16 11:16:58|usa_0229|BEN|112|202509|202509|109|199809|202512|17.44|25.93|0|0|3.53|1.4|2.57|1.02|0.3|1.1|0|0|1.67|5.42|0|0|0|0|0|0|0|0|0|0|4552299196|3573900000|0|24142325600|12304881516|0|103719894|23.62|0|
2025-12-16 11:17:02|usa_0230|EIX|111|202509|202509|108|199812|202512|23.24|7.74|0|0|1.23|1.26|1.73|1.47|1.91|2.3|0|0|3.65|5.6|0|0|0|0|0|0|0|0|0|0|1336029901|456000000|0|65538069700|22737069739|0|180527435|59.09|0|
2025-12-16 11:17:08|usa_0231|CCL|111|202506|202506|108|199809|202509|19.27|13.39|0|0|6.57|1.33|2.17|2.83|1.01|2.34|0|0|2.41|10.01|0|0|0|0|0|0|0|0|0|0|1621768297|1763000000|0|59345922600|0|0|0||0|
2025-12-16 11:17:14|usa_0232|CTL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:17:15|usa_0234|CMG|85|202509|202509|80|200512|202512|65.49|31.67|0|0|4.32|4.13|11.63|14.75|0.7|1.55|0|0|0|0|0|0|0|0|0|0|0|0|0|0|633703012|1421274000|0|51081514300|47644867320|0|842563511|35.94|0|
2025-12-16 11:17:18|usa_0235|OMC|111|202509|202509|108|199812|202512|18.55|11.88|0|0|1.42|0.99|5.72|3.37|1.42|1.53|0|0|2.14|4.35|0|0|0|0|0|0|0|0|0|0|1828338432|3406500000|0|20096320100|15471958080|0|408234384|80.48|0|
2025-12-16 11:17:23|usa_0236|ADI|112|202509|202509|108|199809|202509|36.64|60.89|0|0|6.49|11.48|4|3.45|0.32|0.26|0|0|2.06|1.66|0|0|0|0|0|0|0|0|0|0|2256931339|3652321000|0|122968841000|0|0|0||0|
2025-12-16 11:17:28|usa_0237|VNO|111|202509|202509|108|199812|202512|138.38|8.28|0|0|4.18|3.84|1.98|1.37|1.53|1.3|0|0|4.41|2.13|0|0|0|0|0|0|0|0|0|0|1084911191|1152095000|0|15579153500|6681586492|0|57615776|34.79|0|
2025-12-16 11:17:35|usa_0238|FISV|111|202509|202509|108|199812|202512|29.85|10.67|0|0|3.5|1.82|4.63|1.48|0.96|1.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|570049505|1068000000|0|66369645500|37036890000|0|742009273|68.97|0|
2025-12-16 11:17:39|usa_0239|TSLA|67|202509|202509|22|202006|202512|320.72|317.59|0|0|11.53|17.5|21.67|19.77|1.27|0.17|0|0|0|0|0|0|0|0|0|0|0|0|0|0|9947560048|42235000000|0|1553094124000|1579930440000|0|38532127911|475.31|0|
2025-12-16 11:17:43|usa_0240|NBL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:17:44|usa_0241|MNST|119|202509|202509|116|199612|202512|31.22|42.61|0|0|5.52|9.22|7.44|9.44|0.09|0.04|0|0|0|0|0|0|0|0|0|0|0|0|0|0|836683433|2579330000|0|70550706800|73128225450|0|437234396|74.85|0|
2025-12-16 11:17:48|usa_0243|FIS|106|202509|202509|98|200106|202512|117.02|209.73|0|0|2.97|3.37|3.54|2.49|0.78|0.94|0|0|1.75|2.4|0|0|0|0|0|0|0|0|0|0|704194149|571000000|0|46994041800|34570590000|0|221347146|66.61|0|
2025-12-16 11:17:52|usa_0244|HCP|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:17:53|usa_0245|FCX|111|202509|202509|108|199812|202512|69.02|33.41|0|0|1.9|2.66|11.37|3.65|1.7|0.5|0|0|2.22|0.63|0|0|0|0|0|0|0|0|0|0|2624561414|4548000000|0|84697426900|68191200000|0|734779643|47.52|0|
2025-12-16 11:17:57|usa_0246|EL|109|202509|202509|103|199903|202412|44.08|132.48|0|0|2.77|2.53|8.96|9.36|0.79|2.42|0|0|1.05|1.39|0|0|0|0|0|0|0|0|0|0|1605410000|2219000000|0|43610191000|36406877813|0|380895015|101.03|0|
2025-12-16 11:18:02|usa_0247|MRO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:18:03|usa_0249|STZ|114|202506|202506|111|199712|202509|71.32|19.28|0|0|2.77|2.46|2.86|3.08|1.37|1.41|0|0|1.36|3.05|0|0|0|0|0|0|0|0|0|0|96192469|72000000|0|33606836500|0|0|0||0|
2025-12-16 11:18:08|usa_0250|BMRN|107|202509|202509|70|200806|202512|242.1|19.53|0|0|18.68|3.3|7.2|1.65|0.68|0.1|0|0|0|0|0|0|0|0|0|0|0|0|0|0|590393669|1477839000|0|9146344300|10012189456|0|145160428|52.12|0|
2025-12-16 11:18:12|usa_0251|SWKS|107|202506|202506|107|199812|202509|27.77|26.07|0|0|3.84|3.05|3.27|2.07|0.2|0.21|0|0|1.7|3.62|0|0|0|0|0|0|0|0|0|0|655372762|1374200000|0|11761940700|0|0|0||0|
2025-12-16 11:18:19|usa_0252|WFM|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:18:20|usa_0253|MCO|111|202509|202509|108|199812|202512|26.65|39.2|0|0|7.07|11.73|84.1|21.98|1.05|1.86|0|0|0.92|0.77|0|0|0|0|0|0|0|0|0|0|1170601802|2259000000|0|92229000000|86970000000|0|381812974|487.5|0|
2025-12-16 11:18:23|usa_0254|LNG|109|202509|202509|90|200306|202512|59.98|10.5|0|0|189.05|2.25|15.45|6.02|-46.06|3.92|0|0|0.83|1.09|0|0|0|0|0|0|0|0|0|0|1319977538|1398000000|0|70407787300|41013876000|0|383033863|188.83|0|
2025-12-16 11:18:27|usa_0255|APH|117|202509|202509|114|199706|202512|26.5|43.3|0|0|2.98|7.88|8.06|12.7|-0.38|0.64|0|0|0.61|0.51|0|0|0|0|0|0|0|0|0|0|745012812|3888100000|0|163270409500|158958630000|0|1058494571|129.9|0|
2025-12-16 11:18:31|usa_0256|ISRG|103|202509|202509|85|200409|202512|57.76|74.06|0|0|12.7|21.17|7.05|11.72|0.02|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1769108184|4908800000|0|193551257900|198573648000|0|1040396965|559.52|0|
2025-12-16 11:18:35|usa_0257|IR|39|202509|202509|31|201803|202512|45.35|60.56|0|0|3.64|4.41|3.76|3.19|1.17|0.48|0|0|0.1|0.1|0|0|0|0|0|0|0|0|0|0|1092752778|1176600000|0|35995762000|32251874229|0|237499097|81.63|0|
2025-12-16 11:18:37|usa_0258|HES|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:18:38|usa_0260|EA|110|202509|202509|108|199812|202512|100.65|59.68|0|0|4.5|7.22|5.01|8.49|0.24|0.33|0|0|0.5|0.37|0|0|0|0|0|0|0|0|0|0|2509242198|1260000000|0|51619419300|50916024380|0|429459561|204.2|0|
2025-12-16 11:18:43|usa_0261|HIG|111|202509|202509|109|199809|202512|22.33|11.33|0|0|0.88|1.44|1.34|2.13|0.35|0.24|0|0|2.12|1.56|0|0|0|0|0|0|0|0|0|0|0|0|0|43379104600|38675104601|0|209379724|138.67|0|
2025-12-16 11:18:47|usa_0262|PH|117|202509|202509|114|199706|202512|19.78|31.47|0|0|1.54|5.72|3.16|8.09|0.63|0.75|0|0|1.86|0.8|0|0|0|0|0|0|0|0|0|0|737330530|473000000|0|121351163800|111482163849|0|652626180|883.47|0|
2025-12-16 11:18:53|usa_0263|ED|111|202509|202509|108|199812|202512|16.29|17.36|0|0|1.46|2.13|1.49|1.48|1.06|1.1|0|0|4.41|3.42|0|0|0|0|0|0|0|0|0|0|516797450|182000000|0|62366389300|35845172463|0|241403286|99.39|0|
2025-12-16 11:18:58|usa_0264|ADS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:18:59|usa_0265|IVZ|101|202509|202509|98|200106|202512|38.44|17.68|0|0|2.91|1.88|3.67|1.05|0.58|0.6|0|0|2.93|3.21|0|0|0|0|0|0|0|0|0|0|1340589210|1523800000|0|22222919100|11590219116|0|125035462|26.04|0|
2025-12-16 11:19:03|usa_0266|XEL|111|202509|202509|108|199812|202512|17.61|23.1|0|0|1.56|3.11|1.73|2.11|1.45|1.68|0|0|4.02|2.98|0|0|0|0|0|0|0|0|0|0|406880845|1268000000|0|79082393700|44783238612|0|355171573|75.72|0|
2025-12-16 11:19:08|usa_0267|DLTR|111|202509|202509|101|199809|202312|23.68|24.95|0|0|1.3|1.18|4.88|5.81|0.72|2.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|540002704|594800000|0|26873291600|0|0|0||0|
2025-12-16 11:19:14|usa_0268|ROP|110|202506|202506|108|199809|202509|27.73|31.45|0|0|4.59|7.09|3.35|2.46|0.63|0.47|0|0|0.61|0.72|0|0|0|0|0|0|0|0|0|0|384697972|320000000|0|57170518900|0|0|0||0|
2025-12-16 11:19:19|usa_0269|WY|111|202509|202509|108|199812|202512|48.96|51.15|0|0|2.42|2.39|3.48|1.78|0.96|0.58|0|0|3.92|3.6|0|0|0|0|0|0|0|0|0|0|833576577|403000000|0|21923104400|16832104350|0|158907162|23.35|0|
2025-12-16 11:19:25|usa_0270|NTRS|111|202509|202509|108|199812|202512|19.94|16.28|0|0|3.2|1.89|2.81|2.19|1.93|1.21|0|0|2.02|2.22|0|0|0|0|0|0|0|0|0|0|0|0|0|42934371400|26404571388|0|131795216|139.62|0|
2025-12-16 11:19:29|usa_0271|K|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:19:30|usa_0272|SYMC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:19:31|usa_0274|MAR|111|202506|202506|108|199809|202509|31.94|27.46|0|0|1.71|2.83|26.68|88.17|-4.4|-5.41|0|0|0.97|0.98|0|0|0|0|0|0|0|0|0|0|403990991|678000000|0|87443327100|0|0|0||0|
2025-12-16 11:19:35|usa_0275|ENDP|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:19:36|usa_0278|MTB|111|202509|202509|108|199812|202512|15.69|12.61|0|0|3.12|2.51|1.63|1.19|1.26|0.52|0|0|3.11|2.78|0|0|0|0|0|0|0|0|0|0|0|0|0|48843043700|31629823984|0|182358664|204.71|0|
2025-12-16 11:19:40|usa_0279|FITB|111|202509|202509|108|199812|202512|19.65|14.3|0|0|3.07|2.38|2.17|1.64|1.5|0.9|0|0|3|3.16|0|0|0|0|0|0|0|0|0|0|0|0|0|52324772800|31614362505|0|342723711|47.83|0|
2025-12-16 11:19:46|usa_0280|KMX|110|202506|202506|103|199912|202509|26.4|11.02|0|0|0.59|0.18|2.83|0.89|1.88|3.12|0|0|0|0|0|0|0|0|0|0|0|0|0|0|378903600|1159166000|0|23687612900|0|0|0||0|
2025-12-16 11:19:50|usa_0281|KSS|111|202509|202509|107|199812|202509|21.69|8.97|0|0|1.11|0.11|3.17|0.45|0.78|1.73|0|0|5.1|5.49|0|0|0|0|0|0|0|0|0|0|680037333|144000000|0|8523387300|0|0|0||0|
2025-12-16 11:19:55|usa_0282|PAYX|113|202506|202506|110|199803|202509|34.69|25.15|0|0|8.47|7|11.98|10.16|0.28|1.26|0|0|2.21|3.78|0|0|0|0|0|0|0|0|0|0|667534195|1721300000|0|43648027600|0|0|0||0|
2025-12-16 11:20:00|usa_0283|CAG|113|202506|202506|110|199803|202509|16.95|10|0|0|0.89|0.74|2.36|0.93|1.18|0.93|0|0|3.2|7.84|0|0|0|0|0|0|0|0|0|0|285167257|698100000|0|16067657400|0|0|0||0|
2025-12-16 11:20:05|usa_0284|PGR|111|202509|202509|108|199812|202512|114.3|12.95|0|0|1.23|1.63|3.22|3.91|0.34|0.19|0|0|1.1|2.07|0|0|0|0|0|0|0|0|0|0|0|0|0|145496842200|138601504000|0|772228506|236.36|0|
2025-12-16 11:20:11|usa_0285|ES|111|202509|202509|104|199912|202512|28.25|18.79|0|0|1.47|1.92|12.69|1.6|1.48|1.86|0|0|4.67|4.35|0|0|0|0|0|0|0|0|0|0|271312117|259340000|0|55383910800|25645354542|0|200035934|68.37|0|
2025-12-16 11:20:15|usa_0288|AA|111|202509|202509|34|201706|202512|26.99|10.33|0|0|0.56|0.9|1.43|1.86|0.58|0.41|0|0|0.96|0.88|0|0|0|0|0|0|0|0|0|0|1078928829|1618000000|0|12826272400|11780272360|0|275273825|45.49|0|
2025-12-16 11:20:19|usa_0289|ROK|112|202509|202509|106|199906|202512|22.26|52.44|0|0|2.38|5.45|7.81|12.34|0.88|1|0|0|2.09|1.32|0|0|0|0|0|0|0|0|0|0|846095536|468000000|0|48330691400|45159276760|0|434455273|401.65|0|
2025-12-16 11:20:25|usa_0290|MOS|107|202506|202506|108|199809|202509|60.75|7.67|0|0|1.61|0.79|1.94|0.73|0.89|0.38|0|0|1.83|3.17|0|0|0|0|0|0|0|0|0|0|1073553465|153300000|0|14132423500|0|0|0||0|
2025-12-16 11:20:31|usa_0291|XRX|111|202509|202509|100|199812|202312|24.38|17.26|0|0|0.49|0.05|1.36|0.96|1.87|8.21|0|0|3.92|15.45|0|0|0|0|0|0|0|0|0|0|1430127273|509000000|0|4826110000|352049500|0|10590046|2.75|0|
2025-12-16 11:20:36|usa_0292|PFG|99|202509|202509|96|200112|202512|13.91|13.19|0|0|1.2|1.31|1.42|1.71|0.29|0.34|0|0|2.73|3.4|0|0|0|0|0|0|0|0|0|0|0|0|0|24310949100|19985437584|0|121010656|90.63|0|
2025-12-16 11:20:40|usa_0293|DISH|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:20:41|usa_0294|SBAC|111|202509|202509|37|201609|202512|244.66|24.31|0|0|8.33|7.47|27.81|89.69|4.46|-2.58|0|0|1.13|2.3|0|0|0|0|0|0|0|0|0|0|204960914|461534000|0|32901064200|20621069490|0|170601147|193.13|0|
2025-12-16 11:20:45|usa_0295|WHR|111|202509|202509|106|199812|202506|30.32|712.9|0|0|0.43|0.28|2.49|1.82|1.39|3.48|0|0|2.86|6.86|0|0|0|0|0|0|0|0|0|0|886290909|934000000|0|11943040800|4318401344|0|107706273|77.26|0|
2025-12-16 11:20:51|usa_0296|NUE|111|202509|202509|108|199812|202512|21.2|22.77|0|0|0.91|1.18|2.07|1.79|0.39|0.33|0|0|1.8|1.36|0|0|0|0|0|0|0|0|0|0|1843965525|2745000000|0|42348686600|37079686574|0|225563758|162.02|0|
2025-12-16 11:20:57|usa_0297|LNC|111|202509|202509|108|199812|202512|14.05|4.06|0|0|1|0.41|1.06|0.91|0.44|0.55|0|0|3.32|3.98|0|0|0|0|0|0|0|0|0|0|0|0|0|15343247300|8584411120|0|73493026|45.2|0|
2025-12-16 11:21:02|usa_0298|HST|111|202506|202506|108|199809|202509|81.18|15.37|0|0|2.26|1.91|1.95|1.68|1.32|0.85|0|0|4.33|5.62|0|0|0|0|0|0|0|0|0|0|729981982|539000000|0|16472387000|0|0|0||0|
2025-12-16 11:21:07|usa_0299|CHTR|105|202509|202509|64|200912|202512|26.61|5.78|0|0|1.61|0.54|35.62|1.77|79.83|6.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|592666438|521000000|0|126540857500|27113857488|0|375570886|209.52|0|
2025-12-16 11:21:11|usa_0301|FE|111|202509|202509|108|199812|202512|22.38|19.38|0|0|1.29|1.78|1.82|2.01|1.93|2.15|0|0|4.47|3.95|0|0|0|0|0|0|0|0|0|0|390994000|1431000000|0|53194662400|25769662416|0|205462564|44.61|0|
2025-12-16 11:21:15|usa_0302|HSY|111|202509|202509|108|199812|202512|26.61|28.14|0|0|2.82|3.33|14.25|8.36|2.09|1.26|0|0|2.17|2.91|0|0|0|0|0|0|0|0|0|0|363080604|1163017000|0|42723308200|38144494336|0|322050948|188.11|0|
2025-12-16 11:21:21|usa_0303|SWK|111|202509|202509|108|199812|202512|22.73|25.65|0|0|1.21|0.74|2.64|1.28|0.7|0.74|0|0|2.73|4.45|0|0|0|0|0|0|0|0|0|0|432616364|277500000|0|17819822800|11482179405|0|129610577|74.15|0|
2025-12-16 11:21:26|usa_0305|TRI|111|202509|202509|94|200206|202512|67.27|33.88|0|0|4.29|8.05|2.6|5.05|0.44|0.21|0|0|2.66|1.81|0|0|0|0|0|0|0|0|0|0|1193326733|618000000|0|61197716300|59399716260|0|150212671|131.8|0|
2025-12-16 11:21:30|usa_0307|EW|103|202509|202509|94|200206|202512|43.97|35.5|0|0|6.21|8.33|6.36|4.74|0.3|0.07|0|0|0|0|0|0|0|0|0|0|0|0|0|0|870475728|3842700000|0|45243014000|48418766000|0|292125885|83.38|0|
2025-12-16 11:21:33|usa_0308|CXO|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:21:34|usa_0310|DVA|111|202509|202509|108|199812|202512|23.8|12.36|0|0|1.13|0.71|6.66|99.22|4.82|-22.34|0|0|0|0|0|0|0|0|0|0|0|0|0|0|659675486|825938000|0|22340518000|8520788850|0|118997402|120.05|0|
2025-12-16 11:21:38|usa_0311|UA|84|202509|202509|38|201603|202509|118.27|21.02|0|0|1.23|0.35|3.48|0.94|0.43|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|400734444|1003836000|0|2642370300|1745800972|0|17830021|4.12|0|
2025-12-16 11:21:41|usa_0313|MNK|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:21:42|usa_0314|DTE|111|202509|202509|108|199812|202512|14.35|19.3|0|0|1.11|1.84|1.46|2.2|1.47|2.08|0|0|4.4|3.44|0|0|0|0|0|0|0|0|0|0|356657658|79000000|0|51973647200|26751647230|0|210363604|128.81|0|
2025-12-16 11:21:48|usa_0315|BF.B|114|202509|202509|110|199803|202509|24.8|15.81|0|0|4.9|3.39|7.72|3.35|0.71|0.64|0|0|4.63|3.21|0|0|0|0|0|0|0|0|0|0|335700877|329000000|0|15552081200|0|0|0||0|
2025-12-16 11:21:52|usa_0316|CLX|113|202509|202509|110|199806|202512|32.74|15.94|0|0|2.49|1.86|143.17|46.66|9.43|-139.91|0|0|2.67|4.84|0|0|0|0|0|0|0|0|0|0|279523487|166000000|0|15479846300|12387014032|0|235794552|101.72|0|
2025-12-16 11:21:57|usa_0317|RHT|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:21:59|usa_0318|ADSK|112|202509|202509|108|199809|202509|67.99|63.85|0|0|6.58|10.22|40.1|24.41|0.55|0.95|0|0|0.82|0.15|0|0|0|0|0|0|0|0|0|0|1169635732|2289000000|0|66091350000|0|0|0||0|
2025-12-16 11:22:04|usa_0319|GPC|111|202509|202509|108|199812|202512|27.6|22.72|0|0|0.79|0.76|3.49|3.83|0.51|1.34|0|0|3.23|3.12|0|0|0|0|0|0|0|0|0|0|324968243|431359000|0|24335645100|18350066055|0|159170419|131.91|0|
2025-12-16 11:22:10|usa_0320|A|106|202509|202509|103|199912|202509|29.13|34.2|0|0|3.12|6.15|3.81|6.49|0.48|0.5|0|0|0.8|0.68|0|0|0|0|0|0|0|0|0|0|2058333333|1789000000|0|43222533300|0|0|0||0|
2025-12-16 11:22:13|usa_0321|BWA|111|202509|202509|108|199812|202512|19.03|71.88|0|0|0.79|0.69|1.8|1.6|0.55|0.68|0|0|1.34|1.25|0|0|0|0|0|0|0|0|0|0|577811712|2172000000|0|11645814600|9596814566|0|120703906|44.86|0|
2025-12-16 11:22:18|usa_0322|ESS|111|202509|202509|108|199812|202512|50.1|19.71|0|0|8.82|8.96|5.63|2.97|2.45|1.19|0|0|4.13|3.92|0|0|0|0|0|0|0|0|0|0|89884000|75243000|0|23536409000|16697381040|0|120710056|259.26|0|
2025-12-16 11:22:23|usa_0323|HBI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:22:24|usa_0324|NI|111|202509|202509|108|199812|202512|16.52|22.09|0|0|1.04|3.12|1.1|2.17|1.6|1.73|0|0|4.02|2.68|0|0|0|0|0|0|0|0|0|0|199187207|119500000|0|37562815500|19792830773|0|145719017|41.83|0|
2025-12-16 11:22:29|usa_0325|ETR|111|202509|202509|108|199812|202512|9.23|23.14|0|0|1.47|3.29|0.89|2.51|1.5|1.8|0|0|4.13|2.6|0|0|0|0|0|0|0|0|0|0|1041777847|1516969000|0|71113705400|41868459375|0|253884972|93.75|0|
2025-12-16 11:22:34|usa_0326|GWW|111|202509|202509|108|199812|202512|21.35|28.74|0|0|1.49|2.8|6.08|13.75|0.52|0.76|0|0|1.5|0.86|0|0|0|0|0|0|0|0|0|0|380895486|535000000|0|51539857300|49032795000|0|293141299|1029.56|0|
2025-12-16 11:22:39|usa_0327|RCL|103|202509|202509|100|200012|202512|27.03|19.4|0|0|5.46|4.54|2.33|7.76|1.7|2.08|0|0|1.97|1.06|0|0|0|0|0|0|0|0|0|0|704347893|432000000|0|99067627900|78178153302|0|702197601|287.22|0|
2025-12-16 11:22:43|usa_0328|ALTR|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:22:45|usa_0329|HOG|111|202509|202509|108|199812|202512|20.03|5.18|0|0|2.15|0.57|4.44|0.71|1.91|1.46|0|0|1.62|3.37|0|0|0|0|0|0|0|0|0|0|1220914757|1826568000|0|5901411400|2668465489|0|55834649|21.37|0|
2025-12-16 11:22:50|usa_0330|CF|90|202509|202509|77|200609|202512|19.21|9.49|0|0|2|1.95|2.82|2.53|0.75|0.7|0|0|1.8|2.54|0|0|0|0|0|0|0|0|0|0|1339990843|1838000000|0|16686999800|12417874875|0|201128033|78.75|0|
2025-12-16 11:22:53|usa_0331|BBBY|95|202509|202509|52|200912|202212|61.45|97.68|0|0|0.65|0.32|9.43|1.77|-0.28|0.14|0|0|0|0|0|0|0|0|0|0|0|0|0|0|157706402|194417000|0|192249500|358781250|0|11516798|6.25|0|
2025-12-16 11:22:58|usa_0332|EQIX|103|202509|202509|89|200309|202512|362.09|69.71|0|0|6.18|8.22|4.25|5.28|1.31|1.48|0|0|1.84|2.46|0|0|0|0|0|0|0|0|0|0|1095188305|3222000000|0|92540423700|74758108995|0|437185795|761.385|0|
2025-12-16 11:23:02|usa_0333|L|111|202509|202509|108|199812|202512|31.95|15.29|0|0|1.03|1.22|0.94|1.19|0.59|0.52|0|0|0.79|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|32157988400|21814546795|0|90531122|105.41|0|
2025-12-16 11:23:07|usa_0334|INCY|111|202509|202509|108|199812|202512|520.87|16.55|0|0|21.71|4.08|29.33|4.16|0.31|0.01|0|0|0|0|0|0|0|0|0|0|0|0|0|0|931758910|2929820000|0|16476718100|19346361840|0|232546381|98.64|0|
2025-12-16 11:23:12|usa_0335|RF|110|202509|202509|108|199812|202512|15.85|12.05|0|0|2.16|2.59|1.11|1.36|1.05|0.32|0|0|3.65|3.76|0|0|0|0|0|0|0|0|0|0|0|0|0|31517647300|24216890412|0|417114166|27.39|0|
2025-12-16 11:23:17|usa_0338|COG|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:23:18|usa_0339|AME|111|202509|202509|108|199812|202512|22.09|32.05|0|0|3.02|6.57|3.79|4.44|0.74|0.26|0|0|0.67|0.61|0|0|0|0|0|0|0|0|0|0|278577351|439237000|0|49082303400|46775130441|0|285971062|203.19|0|
2025-12-16 11:23:23|usa_0340|EQT|111|202509|202509|104|199912|202512|62.38|18.82|0|0|2.38|4.26|1.74|1.49|0.75|0.36|0|0|2.13|1.16|0|0|0|0|0|0|0|0|0|0|419237118|235736000|0|46050543400|34429610880|0|455535979|55.17|0|
2025-12-16 11:23:29|usa_0342|FLT|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:23:30|usa_0343|NLSN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:23:31|usa_0344|TXT|111|202509|202509|108|199812|202512|39.43|19.34|0|0|0.87|1.13|2.38|2.07|1.44|0.55|0|0|1.49|0.09|0|0|0|0|0|0|0|0|0|0|999254545|1522000000|0|18121147400|15489663660|0|112005839|87.94|0|
2025-12-16 11:23:38|usa_0345|AKAM|104|202509|202509|86|200406|202512|56.94|25.37|0|0|7.48|3.11|6.9|2.63|0.25|1.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|675614069|1118740000|0|16560987800|12440201775|0|340931053|86.53|0|
2025-12-16 11:23:41|usa_0346|MAC|111|202509|202509|89|199812|202103|102.65|781.46|0|0|5.81|4.83|2.3|1.9|2.27|2.05|0|0|6.14|3.66|0|0|0|0|0|0|0|0|0|0|170605802|380603000|0|9595533500|4764546358|0|33871176|18.59|0|
2025-12-16 11:23:46|usa_0347|NVDA|107|202509|202509|103|199912|202509|45.49|51.56|0|0|9.45|27.03|12.05|44.05|0.24|0.09|0|0|0.56|0.02|0|0|0|0|0|0|0|0|0|0|7596345102|60608000000|0|4985914200000|0|0|0||0|
2025-12-16 11:23:50|usa_0348|LH|111|202509|202509|108|199812|202512|17.16|25.86|0|0|1.46|1.61|2.63|2.51|0.79|0.75|0|0|1.05|1.09|0|0|0|0|0|0|0|0|0|0|380515596|598100000|0|27777957000|21856390000|0|229616387|263.33|0|
2025-12-16 11:23:55|usa_0349|KEY|111|202509|202509|108|199812|202512|29.68|25.26|0|0|1.94|2.15|1.34|1.27|2.07|0.61|0|0|3.75|4.01|0|0|0|0|0|0|0|0|0|0|0|0|0|37135135000|22771004058|0|387352850|20.46|0|
2025-12-16 11:24:01|usa_0350|MSI|111|202509|202509|106|199906|202512|34.21|29.28|0|0|2.45|5.47|23.51|26.11|-2.2|4.27|0|0|1.3|1.23|0|0|0|0|0|0|0|0|0|0|4574387387|894000000|0|69824926200|60818828000|0|588787791|364.84|0|
2025-12-16 11:24:05|usa_0351|BG|97|202509|202509|98|200106|202512|34|9.95|0|0|0.22|0.23|1.44|1.14|0.85|1.13|0|0|1.94|3|0|0|0|0|0|0|0|0|0|0|2101742268|3719000000|0|33485295000|17908044857|0|132552264|92.59|0|
2025-12-16 11:24:09|usa_0353|VRSK|67|202509|202509|64|200912|202512|36.68|33.32|0|0|8.73|10.14|64.24|80.74|2.53|12.98|0|0|0.59|0.82|0|0|0|0|0|0|0|0|0|0|278797831|2108600000|0|33196282500|30414802392|0|306218416|218.23|0|
2025-12-16 11:24:13|usa_0354|HSIC|111|202509|202509|108|199812|202512|19.77|24.45|0|0|0.72|0.74|2.5|2.71|0.41|1.02|0|0|0|0|0|0|0|0|0|0|0|0|0|0|151764514|136000000|0|13954722300|9175969781|0|119106881|77.39|0|
2025-12-16 11:24:17|usa_0355|AMG|111|202509|202509|108|199812|202512|27.17|16.81|0|0|3.31|4.47|2.77|2.32|0.93|0.71|0|0|0.43|0.01|0|0|0|0|0|0|0|0|0|0|465912766|476100000|0|10837955200|7792971000|0|96596693|275.37|0|
2025-12-16 11:24:21|usa_0356|SLG|111|202509|202509|105|199812|202503|61.77|1193.98|0|0|5.26|3.28|1.45|0.91|1.06|1.51|0|0|4.36|6.78|0|0|0|0|0|0|0|0|0|0|261208072|357043000|0|9722064800|3238175638|0|64118487|45.59|0|
2025-12-16 11:24:24|usa_0357|SJM|122|202509|202509|115|199603|202412|19.93|21.77|0|0|1.5|1.28|1.71|1.89|0.49|1.31|0|0|2.51|4.14|0|0|0|0|0|0|0|0|0|0|195428393|62800000|0|19273476400|0|0|0||0|
2025-12-16 11:24:28|usa_0358|SRCL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:24:29|usa_0359|DOV|111|202509|202509|108|199812|202512|15.31|12.38|0|0|1.53|3.51|2.73|3.6|0.63|0.4|0|0|1.7|1.03|0|0|0|0|0|0|0|0|0|0|525788883|1552804000|0|29127143200|27607972920|0|216341760|201.3|0|
2025-12-16 11:24:34|usa_0360|FAST|111|202509|202509|108|199812|202512|16.04|32.1|0|0|1.97|4.59|7.79|12.55|0.18|0.13|0|0|1.35|2.06|0|0|0|0|0|0|0|0|0|0|129139297|288100000|0|49095566400|48865557408|0|291272832|42.58|0|
2025-12-16 11:24:39|usa_0361|LRCX|113|202509|202509|104|199912|202512|40.82|36.21|0|0|3.47|10.75|5.37|20.25|0.51|0.44|0|0|1.24|0.6|0|0|0|0|0|0|0|0|0|0|2725808929|6693046000|0|204156626000|206882616800|0|1748416572|164.3|0|
2025-12-16 11:24:44|usa_0362|TSCO|111|202509|202509|108|199812|202512|22.42|25.55|0|0|1.22|1.83|6.06|10.87|0.65|2.22|0|0|1.13|1.74|0|0|0|0|0|0|0|0|0|0|170975874|184639000|0|33506069500|28002193060|0|295816034|52.93|0|
2025-12-16 11:24:48|usa_0363|NOW|55|202509|202509|26|201906|202512|1878.67|92.53|0|0|16.08|12.64|27.95|14.09|0.81|0.21|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2331295800|5420000000|0|156259145200|159277145200|0|1239033291|765.2|0|
2025-12-16 11:24:50|usa_0364|TDG|80|202509|202509|77|200609|202512|41.37|40.26|0|0|5.37|8.5|5.17|9.09|-3.72|-3.11|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1661420179|2808000000|0|100048136700|72841785248|0|400129525|1292.08|0|
2025-12-16 11:24:54|usa_0365|COH|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:24:55|usa_0366|KSU|99|202212|202212|92|199812|202112|40.2|288.51|0|0|3.01|9.27|0|0|0.79|0.86|0|0|1.07|0.7|0|0|0|0|0|0|0|0|0|0|141779798|207600000|0|0|0|0|0||0|
2025-12-16 11:24:59|usa_0367|TRW|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:25:00|usa_0368|CHD|111|202509|202509|108|199812|202512|26.05|26.76|0|0|2.67|3.41|4.57|4.83|0.68|0.57|0|0|1.24|1.39|0|0|0|0|0|0|0|0|0|0|241953550|305300000|0|22509159800|20410883998|0|216350169|85.01|0|
2025-12-16 11:25:06|usa_0369|XLNX|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:25:07|usa_0370|EFX|111|202509|202509|108|199812|202512|28.11|41.13|0|0|3.73|4.56|7.14|5.38|1.46|0.97|0|0|1.2|0.87|0|0|0|0|0|0|0|0|0|0|197311955|189000000|0|31323345900|26606652000|0|336224290|217.02|0|
2025-12-16 11:25:12|usa_0371|PNR|111|202509|202509|108|199812|202512|20.91|26.65|0|0|1.45|4.22|1.95|4.54|0.62|0.45|0|0|1.82|0.95|0|0|0|0|0|0|0|0|0|0|104900802|128400000|0|18753445200|17188945176|0|126516969|105.04|0|
2025-12-16 11:25:17|usa_0372|ATVI|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:25:18|usa_0373|MHK|111|202509|202509|108|199812|202512|20.52|16.6|0|0|0.94|0.65|1.79|0.83|0.52|0.28|0|0|0|0|0|0|0|0|0|0|0|0|0|0|338971593|516200000|0|8723167900|6901231000|0|96340337|111.49|0|
2025-12-16 11:25:23|usa_0374|NTAP|114|202509|202509|110|199803|202509|90.1|20.48|0|0|6.13|3.64|12.69|23.54|1.4|2.78|0|0|2.26|1.79|0|0|0|0|0|0|0|0|0|0|2823950500|3020000000|0|22365180000|0|0|0||0|
2025-12-16 11:25:27|usa_0375|BBY|110|202506|202506|112|199709|202509|19.47|26.3|0|0|0.52|0.41|4.82|6.31|0.55|1.54|0|0|2.4|4.78|0|0|0|0|0|0|0|0|0|0|2187953697|1356000000|0|19465600000|0|0|0||0|
2025-12-16 11:25:33|usa_0376|TSN|111|202509|202509|109|199809|202512|25.87|43.87|0|0|0.37|0.38|1.52|1.16|0.71|0.54|0|0|1.25|3.36|0|0|0|0|0|0|0|0|0|0|597951351|1229000000|0|29625310600|21193215770|0|214392146|59.53|0|
2025-12-16 11:25:38|usa_0377|WYNN|93|202509|202509|77|200609|202512|95|27.84|0|0|2225.86|1.87|450.56|94.15|39.52|-32.96|0|0|2.14|0.79|0|0|0|0|0|0|0|0|0|0|1899092309|1961291000|0|22590373600|13127134125|0|214468854|126.25|0|
2025-12-16 11:25:42|usa_0378|NWL|111|202509|202509|97|199812|202303|29.68|25.54|0|0|1.06|0.22|2.87|0.59|1.38|1.98|0|0|3.44|7.43|0|0|0|0|0|0|0|0|0|0|381389730|229000000|0|6678384000|1580384000|0|38367776|3.77|0|
2025-12-16 11:25:46|usa_0379|WU|79|202509|202509|76|200612|202512|12.93|4.17|0|0|1.9|0.78|60.86|3.29|3.15|2.8|0|0|3.74|9.8|0|0|0|0|0|0|0|0|0|0|1418353947|950600000|0|4689732600|3054415000|0|82893213|9.59|0|
2025-12-16 11:25:50|usa_0381|JWN|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:25:51|usa_0382|DGX|111|202509|202509|108|199812|202512|25.6|21.6|0|0|1.56|1.92|2.83|2.82|0.81|0.88|0|0|1.4|1.71|0|0|0|0|0|0|0|0|0|0|304106180|432000000|0|26548838300|20403696174|0|201999515|184.11|0|
2025-12-16 11:25:55|usa_0383|SIG|99|202509|202509|95|200112|202509|19.94|33.97|0|0|1.22|0.65|8.04|2.44|0.47|0.67|0|0|2.69|1.16|0|0|0|0|0|0|0|0|0|0|335328542|234700000|0|5107894400|0|0|0||0|
2025-12-16 11:26:00|usa_0384|NEM|111|202509|202509|104|199912|202512|82.87|15.5|0|0|3.17|5.25|2.11|3.27|0.43|0.17|0|0|1.53|1|0|0|0|0|0|0|0|0|0|0|2262774550|5968000000|0|108656008500|108961170000|0|919661231|99.69|0|
2025-12-16 11:26:06|usa_0385|WEC|111|202509|202509|108|199812|202512|18.13|19.89|0|0|2.1|3.54|2|2.52|1.38|1.56|0|0|3.97|3.39|0|0|0|0|0|0|0|0|0|0|75940018|83500000|0|55818478000|34240478018|0|227038010|105.26|0|
2025-12-16 11:26:11|usa_0387|MKL|111|202509|202509|108|199812|202512|53.01|13.52|0|0|1.67|1.7|1.64|1.51|0.36|0.24|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32080439300|27263056510|0|99565476|2160.22|0|
2025-12-16 11:26:16|usa_0389|XEC|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:26:17|usa_0390|O|111|202509|202509|108|199812|202512|36.52|54.3|0|0|10.08|9.28|2.02|1.37|0.76|0.74|0|0|5.75|5.54|0|0|0|0|0|0|0|0|0|0|95523586|417173000|0|82010972900|53427385440|0|368719110|58.08|0|
2025-12-16 11:26:21|usa_0391|PLL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:26:22|usa_0392|VMC|111|202509|202509|108|199812|202512|49.36|35.26|0|0|2.97|5|2.95|4.49|0.57|0.56|0|0|1.69|0.66|0|0|0|0|0|0|0|0|0|0|219561009|195200000|0|43958195400|39161760000|0|325176816|296.68|0|
2025-12-16 11:26:28|usa_0393|RSG|110|202509|202509|107|199903|202512|24.32|32|0|0|2.13|4.09|2.84|5.62|0.96|1.14|0|0|1.92|1.1|0|0|0|0|0|0|0|0|0|0|94065138|84000000|0|80081330000|66868298271|0|330365014|215.33|0|
2025-12-16 11:26:33|usa_0395|LLL|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:26:34|usa_0397|AAP|73|202506|202506|92|200109|202409|27.31|50.88|0|0|0.9|0.39|3.9|1.45|0.87|1.66|0|0|0.91|1.75|0|0|0|0|0|0|0|0|0|0|342195694|1657000000|0|5508265400|0|0|0||0|
2025-12-16 11:26:38|usa_0398|JAZZ|75|202509|202509|61|201003|202506|44.93|14.42|0|0|4.59|2.49|5.44|2.6|-0.18|1.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|767590213|2046070000|0|13683962400|10297252200|0|234907018|169.53|0|
2025-12-16 11:26:41|usa_0399|EMN|111|202509|202509|108|199812|202512|18.49|10.66|0|0|0.96|0.82|2.48|1.26|1.21|0.88|0|0|3.19|5.21|0|0|0|0|0|0|0|0|0|0|382153153|489000000|0|11952763700|7294763710|0|183460651|63.95|0|
2025-12-16 11:26:45|usa_0400|GPS|0|||-175|202609|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-12-16 11:26:46|usa_0401|CHRW|111|202509|202509|108|199812|202512|26.1|31.95|0|0|0.89|1.16|7.84|10.03|0.94|0.81|0|0|1.74|1.58|0|0|0|0|0|0|0|0|0|0|242406649|136837000|0|19985185100|18664333810|0|224986977|157.61|0|