2024-09-01 14:56:54|DAILY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|154|-112|40|-30|63|-146|337|-16|53
2024-09-01 14:56:56|DAILY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|36|-62|217|-342|430|-33|49|4
2024-09-01 14:56:57|DAILY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|164|-10|5|-12|86|-107|574|-172|37|6
2024-09-01 14:56:58|DAILY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|-69|57|-96|154|-282|389|-113|10|3
2024-09-01 14:56:59|DAILY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|330|-260|478|-58|46|1
2024-09-01 14:57:00|DAILY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|330|-260|478|-57|47|1
2024-09-01 14:57:01|DAILY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|315|-341|496|21
2024-09-01 14:57:02|DAILY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|365|-235|498|-29|34|12
2024-09-01 14:57:03|DAILY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|108|-287|25|-53|197|-57|121|-89|29|-154|52|1
2024-09-01 14:57:04|DAILY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|261|-120|91|-10|144|-142|100|-15|24|-55|86|125
2024-09-01 14:57:05|DAILY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|181|-46|207|-65|20|-114|424|116
2024-09-01 14:57:07|DAILY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-22|150|-43|167|-265|425|-54|40|7
2024-09-01 14:57:07|DAILY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|71|-39|256|-115|36|-53|503|-54|42|4
2024-09-01 14:57:08|DAILY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|399|-206|439|-90|11|-13|3|12
2024-09-01 14:57:09|DAILY|00014|39320|/equities/asml-holdings|NASDAQ100|192|-43|180|-7|3|-216|432|-64|6|30
2024-09-01 14:57:10|DAILY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-86|181|-365|541
2024-09-01 14:57:12|DAILY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|45|-26|129|-9|77|-94|7|-295|389|-55|43|4
2024-09-01 14:57:13|DAILY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-222|83|-25|64|-393|227|-145|9|5
2024-09-01 14:57:13|DAILY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-259|215|-247|105|-230|91|24
2024-09-01 14:57:14|DAILY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|412|-210|335|-16|7|-2|25|166
2024-09-01 14:57:15|DAILY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|424|-127|497|125
2024-09-01 14:57:17|DAILY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|443|-16|73|-51|28|-13|471|-34|40|4
2024-09-01 14:57:18|DAILY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|-15|265|-55|111|-48|3|-1|10|-113|351|201
2024-09-01 14:57:19|DAILY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|117|-58|111|-20|149|-112|37|-6|2
2024-09-01 14:57:19|DAILY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|13|-163|92|-418|394|-43|50
2024-09-01 14:57:20|DAILY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|289|-3|1|-33|119|-103|100|-64|6|-15|56|-86|168|-90|34|-3|3
2024-09-01 14:57:22|DAILY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|523|-52|35|-20|418|-76|46|3
2024-09-01 14:57:23|DAILY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-187|223|-188|320|-95|27|133
2024-09-01 14:57:24|DAILY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|26|-57|204|-287|188|-44|223|-97|30|17
2024-09-01 14:57:25|DAILY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-101|233|-366|319|-136|10|8
2024-09-01 14:57:26|DAILY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|439|-202|385|-104|39|4
2024-09-01 14:57:28|DAILY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|316|-119|7|-38|46|-36|301|-6|304
2024-09-01 14:57:28|DAILY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|305|-367|501
2024-09-01 14:57:29|DAILY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|-14|9|-32|131|-63|66|-1|6|-65|1|-183|460|-96|40|6
2024-09-01 14:57:30|DAILY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-41|135|-75|206|-190|170|-5|350|1
2024-09-01 14:57:31|DAILY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|7|-13|14|-8|120|-525|129|-2|334|21
2024-09-01 14:57:33|DAILY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|-95|48|-116|17|-36|27|-43|15|-23|42|-11|234|-88|255|123
2024-09-01 14:57:34|DAILY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|126|-146|9|-376|432|-37|16|31
2024-09-01 14:57:34|DAILY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|60|-27|119|-46|72|-371|400|-32|45|1
2024-09-01 14:57:35|DAILY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-322|26|-45|18|-68|332|-314|48
2024-09-01 14:57:36|DAILY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|378|-200|39|-9|451|-60|3|33
2024-09-01 14:57:38|DAILY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|410|-71|32|-228|19|-36|151|-182|44
2024-09-01 14:57:39|DAILY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|78|-173|34|-49|52|-196|334|-222|26|9
2024-09-01 14:57:40|DAILY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|77|-172|42|-57|1|-1|1|-3|2|-3|27|-198|329|-225|26|9
2024-09-01 14:57:41|DAILY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|6|-129|45|-20|7|-45|18|-3|201|-168|192|-177|137|-18|6|1
2024-09-01 14:57:42|DAILY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|176|-89|34|-68|84|-234|316|172
2024-09-01 14:57:44|DAILY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|-47|135|-48|180|-246|429|-41|46|1
2024-09-01 14:57:45|DAILY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|-705|224|-55|92|-89|5|3
2024-09-01 14:57:45|DAILY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|34|-327|84|-60|39|-13|49|-287|12|-60|132|76
2024-09-01 14:57:46|DAILY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-88|208|-490|112|-148|22|-60|31|14
2024-09-01 14:57:47|DAILY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|349|-277|453|-42|49|3
2024-09-01 14:57:49|DAILY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|195|-16|141|-26|58|-210|397|-115|3|12
2024-09-01 14:57:50|DAILY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-390|14|-268|49|-107|345
2024-09-01 14:57:51|DAILY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|78|-339|110|-30|498|-116|2
2024-09-01 14:57:52|DAILY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|441|-47|33|-76|467|109
2024-09-01 14:57:53|DAILY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-60|46|-13|45|-144|130|-66|5|-15|105|-117|319|108
2024-09-01 14:57:55|DAILY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|395|-232|425|-73|39|9
2024-09-01 14:57:56|DAILY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-97|256|-58|34|-210|191|-14|215|-52|45|1
2024-09-01 14:57:56|DAILY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|406|-16|18|-107|401|225
2024-09-01 14:57:57|DAILY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|314|-276|485|98
2024-09-01 14:57:58|DAILY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-688|382|-80|20|-1|1|1
2024-09-01 14:58:00|DAILY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|402|-292|390|-39|48|2
2024-09-01 14:58:01|DAILY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|370|-281|422|-63|36|1
2024-09-01 14:58:02|DAILY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-15|175|-24|226|-190|418|-107|14|4
2024-09-01 14:58:03|DAILY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|333|-267|94|-56|217|-163|41|2
2024-09-01 14:58:04|DAILY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|363|-228|509|-20|46|7
2024-09-01 14:58:06|DAILY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-15|67|-296|52|-230|504|9
2024-09-01 14:58:06|DAILY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-99|84|-41|219|-54|21|-38|318|-6|146|-96|42|9
2024-09-01 14:58:07|DAILY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-76|115|-30|332|-99|20|-44|358|-47|48|4
2024-09-01 14:58:08|DAILY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-92|60|-3|234|-163|6|-76|65|-68|331|-26|45|4
2024-09-01 14:58:09|DAILY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|411|-243|518|1
2024-09-01 14:58:11|DAILY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|396|-192|580|5
2024-09-01 14:58:12|DAILY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|315|-19|61|-234|398|-107|33|6
2024-09-01 14:58:13|DAILY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|170|-43|12|-463|485
2024-09-01 14:58:14|DAILY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|540|-15|498|-119|1
2024-09-01 14:58:14|DAILY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|-14|465|-3|34|-85|67|-10|7|-6|6|-82|261|133
2024-09-01 14:58:16|DAILY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|191|-18|71|-200|47|-12|447|-145|36|6
2024-09-01 14:58:17|DAILY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|8|-47|3|-11|14|-624|382|-34|45|5
2024-09-01 14:58:18|DAILY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-740|75|-1|3|-8|265|-49|22|-6|4
2024-09-01 14:58:19|DAILY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|7|-45|29|-156|620|-27|144|-96|41|-6|1|1
2024-09-01 14:58:20|DAILY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|278|-56|113|-28|3|-315|304|76
2024-09-01 14:58:22|DAILY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|192|-406|110|-17|327|-86|29|6
2024-09-01 14:58:22|DAILY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|495|-52|257|-131|209|-15|11|3
2024-09-01 14:58:23|DAILY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|446|-287|218|-181|16|-6|19
2024-09-01 14:58:24|DAILY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|201|-103|65|-120|73|-6|10|-120|228|-21|21|-25|1
2024-09-01 14:58:25|DAILY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-122|70|-234|23|-38|162|-5|49|-39|73|-17|25|-33|16|-2|30|-198|16|21
2024-09-01 14:58:27|DAILY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|37|-48|1|-6|76|-79|41|-41|58|-334|343|-92|5|12
2024-09-01 14:58:28|DAILY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|190|-65|6|-316|31|-197|152|-53|47
2024-09-01 14:58:29|DAILY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|-177|18|-61|194|-209|341|-151|16|6
2024-09-01 14:58:29|DAILY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|439|-31|71|-43|505|-36|45|3
2024-09-01 14:58:30|DAILY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|211|-102|293|-120|444|3
2024-09-01 14:58:32|DAILY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|35|-117|151|-176|18|-75|601
2024-09-01 14:58:33|DAILY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|123|-136|39|-2|4|-26|82|-11|10|-213|400|-93|4|-12|9|-1|1|7
2024-09-01 14:58:34|DAILY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|165|-22|5|-3|1|-9|245|-17|39|-279|195|-180|6|7
2024-09-01 14:58:35|DAILY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-166|22|-57|183|-205|211|-63|25|-31|129|-34|47
2024-09-01 14:58:36|DAILY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|82|-5|268|-224|29|-24|146|-55|10|-30|204|-42|54
2024-09-01 14:58:38|DAILY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|670|-299|203|1
2024-09-01 14:58:38|DAILY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-631|42|-58|178|-261|3
2024-09-01 14:58:39|DAILY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|-63|324|-255|421|-61|49
2024-09-01 14:58:40|DAILY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|5|-321|7|-69|10|-64|189|-74|108|-68|148|-25|7|-20|58
2024-09-01 14:58:41|DAILY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|403|130
2024-09-01 14:58:43|DAILY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-750|54|-36|332|1
2024-09-01 14:58:43|DAILY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|102|-52|1|-576|272|-158|5|7
2024-09-01 14:58:44|DAILY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-124|66|-31|211|-317|184|-234|4|2
2024-09-01 14:58:45|DAILY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|308|-18|127|-97|68|-16|34|-62|291|152
2024-09-01 14:58:46|DAILY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|-19|81|-110|34|-82|412|-3|155|277
2024-09-01 14:58:48|DAILY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|145|-118|15|-13|63|-30|54|-43|397|-5|74|-166|44|6
2024-09-01 14:58:49|DAILY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|182|-78|11|-92|90|-180|319|-184|34|3
2024-09-01 14:58:50|DAILY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|183|-36|66|-88|59|-188|458|-44|48|3
2024-09-01 14:58:51|DAILY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|282|-92|78|-42|100|-34|34|-49|156|-259|41|6
2024-09-01 14:58:51|DAILY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|12|-228|31|-124|50|-63|173|-14|245|-8|2|-13|74|-15|32|-47|32|10
2024-09-01 14:58:53|DAILY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|438|-195|313|227
2024-09-01 14:58:54|DAILY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-97|84|-49|234|-12|68|-11|467|-102|48|1
2024-09-01 14:58:55|DAILY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|-7|159|-60|505|-12|52|-189|11|178
2024-09-01 14:58:56|DAILY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-161|18|-135|93|-234|407|-108|7|10
2024-09-01 14:58:57|DAILY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|152|-25|178|-33|40|-129|299|-29|151|-99|31|7
2024-09-01 14:58:59|DAILY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|6|-15|5|-2|338|-291|413|-53|49|1
2024-09-01 14:59:00|DAILY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|32|-91|108|-22|11|-136|671|-67|4|-13|9|-3|1|5
2024-09-01 14:59:01|DAILY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|176|-729|102|166
2024-09-01 14:59:02|DAILY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|429|-202|6|-68|355|-66|42|5
2024-09-01 14:59:02|DAILY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|455|-115|39|-42|206|-9|236|71
2024-09-01 14:59:04|DAILY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|-31|119|-551|258|-4|41|169
2024-09-01 14:59:05|DAILY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|8|-63|99|-88|23|-40|2|-64|10|-223|473|-43|26|11
2024-09-01 14:59:06|DAILY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|173|-38|30|-77|636|-23|91|-61|13|31
2024-09-01 14:59:07|DAILY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|2|-80|232|-280|457|-87|6|29
2024-09-01 14:59:08|DAILY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|200|-14|7|-128|52|-17|35|-146|344|-226|2|-1|1
2024-09-01 14:59:10|DAILY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|-581|454|-137|1
2024-09-01 14:59:11|DAILY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|171|-95|30|-44|106|-195|327|-190|5|10
2024-09-01 14:59:12|DAILY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|514|-40|389|230
2024-09-01 14:59:12|DAILY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|173|-177|105|-190|420|-83|20|5
2024-09-01 14:59:13|DAILY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|287|-78|86|-99|394|-199|5|-10|9|6
2024-09-01 14:59:15|DAILY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|25|-4|4|-8|10|-154|2|-3|242|-190|71|-41|118|-9|188|-56|40|8
2024-09-01 14:59:16|DAILY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|-86|218|-275|38|-16|57|-37|116|-38|290|2
2024-09-01 14:59:17|DAILY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-35|59|-160|50|-63|33|-318|15|-17|194|229
2024-09-01 14:59:18|DAILY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-367|37|-6|168|-16|1|-28|436|-58|49|7
2024-09-01 14:59:19|DAILY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-28|2|-33|70|-5|21|-428|20|-19|330|-2|97|-70|39|-7|2
2024-09-01 14:59:21|DAILY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|34|-5|134|-66|69|-46|59|-252|281|-181|34|12
2024-09-01 14:59:22|DAILY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|137|-99|28|-429|240|240
2024-09-01 14:59:22|DAILY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|45|-434|43|-17|316|-68|93|-104|53
2024-09-01 14:59:23|DAILY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|211|-158|111|-50|104|-64|237|-191|43|-2|2
2024-09-01 14:59:24|DAILY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|81|-282|21|-164|116|-40|193|-253|23
2024-09-01 14:59:26|DAILY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|20|-301|21|-65|3|-67|382|-56|112|-86|1|-1|58
2024-09-01 14:59:27|DAILY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|-66|12|-8|52|-106|60|-56|37|-296|211|269
2024-09-01 14:59:28|DAILY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|183|-56|72|-17|69|-166|388|-181|35|6
2024-09-01 14:59:29|DAILY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|37|-63|79|-308|39|-127|194|-119|138|-14|49|-4|2
2024-09-01 14:59:30|DAILY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|37|-344|33|-229|425|-16|89
2024-09-01 14:59:31|DAILY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|314|-2|1|-3|142|-114|454|-105|15|-8|3|12
2024-09-01 14:59:32|DAILY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|1104|-1|1|-4|4|-1|54|4
2024-09-01 14:59:33|DAILY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|453|-147|16|-4|403|-135|15
2024-09-01 14:59:34|DAILY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|314|-1|139|-30|28|-86|432|143
2024-09-01 14:59:35|DAILY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|186|-187|601|-184|12|3
2024-09-01 14:59:37|DAILY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|398|-220|443|112
2024-09-01 14:59:38|DAILY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|15|-79|15|-63|278|-37|27|-45|395|-5|42|-123|39|10
2024-09-01 14:59:39|DAILY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-193|74|-101|545|-215|45
2024-09-01 14:59:39|DAILY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|154|-87|105|-21|160|-60|341|-196|49
2024-09-01 14:59:40|DAILY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-263|15|-56|57|-255|373|154
2024-09-01 14:59:42|DAILY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-246|21|-114|640|152
2024-09-01 14:59:43|DAILY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|108|-258|47|-18|280|-162|6|33
2024-09-01 14:59:44|DAILY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|1052|-69|42|-8|1|1
2024-09-01 14:59:45|DAILY|00159|8061|/equities/assurant|SnP500/R1000VALUE|264|-240|499|-128|18|-16|8
2024-09-01 14:59:46|DAILY|00160|244|/equities/at-t|SnP500/R1000VALUE|168|-169|75|-109|48|-243|30|-325|6
2024-09-01 14:59:48|DAILY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|1049|124
2024-09-01 14:59:49|DAILY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|120|-25|23|-68|60|-279|319|-229|45|-1|4
2024-09-01 14:59:49|DAILY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|268|-103|66|-52|20|-132|352|-140|31|9
2024-09-01 14:59:50|DAILY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|100|-52|159|-15|113|-87|415|-231|1
2024-09-01 14:59:51|DAILY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|171|-426|166|-43|265|-12|90
2024-09-01 14:59:53|DAILY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|175|-424|339|235
2024-09-01 14:59:54|DAILY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|193|-151|65|-198|321|-237|4|4
2024-09-01 14:59:55|DAILY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-33|138|-199|40|-225|395|-87|56
2024-09-01 14:59:56|DAILY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|-84|30|-496|65|-114|64|-172|10|-19|40|-30|45|4
2024-09-01 14:59:57|DAILY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-200|148|-31|38|-68|28|-39|121|-49|39|-10|5|-57|12|-32|30|-240|22|4
2024-09-01 14:59:58|DAILY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|442|-108|455|168
2024-09-01 14:59:59|DAILY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|63|-7|59|-127|26|-82|36|-278|41|-13|315|-88|37|1
2024-09-01 15:00:00|DAILY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|188|-47|51|-83|56|-217|426|-60|39|6
2024-09-01 15:00:01|DAILY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-219|200|-227|20|-11|35|-3|5|-27|279|147
2024-09-01 15:00:03|DAILY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|30|-67|75|-395|313|-246|41|-1|5
2024-09-01 15:00:06|DAILY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|455|-123|90|-21|190|-91|9|-10|10|-167|4|3
2024-09-01 15:00:08|DAILY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-99|3|-21|70|-21|58|-89|106|-98|391|-173|35|9
2024-09-01 15:00:09|DAILY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-381|268|-86|223|-44|6|-122|40|3
2024-09-01 15:00:10|DAILY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-240|38|-150|10|-35|64|-128|7|-106|67|-21|166|-98|43
2024-09-01 15:00:11|DAILY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|77|-229|294|-24|2|-182|52|-133|104|-20|12|-13|1|-1|3|25
2024-09-01 15:00:13|DAILY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|186|-59|47|-332|332|217
2024-09-01 15:00:14|DAILY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-126|123|-120|70|-163|354|217
2024-09-01 15:00:15|DAILY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|12|-24|498|-5|89|-134|188|-48|74|-47|47|7
2024-09-01 15:00:16|DAILY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|33|-50|42|-100|73|-358|402|-68|38|9
2024-09-01 15:00:21|DAILY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|194|-16|99|-463|115|286
2024-09-01 15:00:23|DAILY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|528|-94|262|-246|25|-17|3
2024-09-01 15:00:24|DAILY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|179|-51|58|-75|36|-204|354|-178|15|23
2024-09-01 15:00:24|DAILY|00188|32525|/equities/centene|SnP500/R1000VALUE|9|-47|141|-221|22|-30|243|-34|104|-54|11|-12|32|-6|1|-36|94|-37|38|1
2024-09-01 15:00:25|DAILY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-17|66|-181|17|-37|27|-36|59|-28|402|-13|77|213
2024-09-01 15:00:26|DAILY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-81|40|-70|44|-173|529|236
2024-09-01 15:00:28|DAILY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|48|-268|6|-48|2|-100|242|-60|294|-85|17|3
2024-09-01 15:00:29|DAILY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-11|163|-196|90|-123|375|215
2024-09-01 15:00:30|DAILY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|399|-27|13|-16|55|-145|425|-53|40
2024-09-01 15:00:31|DAILY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|246|-115|100|-68|424|-178|16|-24|1|1
2024-09-01 15:00:32|DAILY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|195|-9|155|-200|149|-49|102|-25|200|-34|49|-3|3
2024-09-01 15:00:34|DAILY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|274|-88|304|-94|193|-181|15|-4|19|1
2024-09-01 15:00:35|DAILY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|156|-184|53|-144|386|-207|20|-21|2
2024-09-01 15:00:36|DAILY|00198|241|/equities/citigroup|SnP500/R1000VALUE|176|-514|236|247
2024-09-01 15:00:36|DAILY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|165|-205|34|-194|354|221
2024-09-01 15:00:37|DAILY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|19|-332|61|-70|209
2024-09-01 15:00:39|DAILY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|3|-79|58|-100|148|-507|12|-2|259|-3|2
2024-09-01 15:00:40|DAILY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|3|-46|228|-52|16|-234|144|-17|176|-207|50
2024-09-01 15:00:41|DAILY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|114|-366|201|-37|129|-81|77|-3|16|-94|55
2024-09-01 15:00:42|DAILY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|187|-75|73|-68|14|-75|29|-103|51|-78|110|-6|234|-13|54|-1|1|1
2024-09-01 15:00:43|DAILY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|35|-19|112|-407|376|224
2024-09-01 15:00:45|DAILY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|8|-51|18|-234|155|-15|34|-52|28|-28|21|-138|92|-26|180|93
2024-09-01 15:00:45|DAILY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|-46|72|-23|1|-2|134|-87|534|-4|5|-255|10
2024-09-01 15:00:46|DAILY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|85|-186|8|-16|147|-26|240|-35|22|-29|41|-291|34|13
2024-09-01 15:00:47|DAILY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-20|140|-48|103|-105|39|-17|139|-8|84|-44|267|-8|13|-93|42|-1|2
2024-09-01 15:00:48|DAILY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|9|-33|126|-66|170|-184|28|-8|5|-11|4|-1|351|-126|48|3
2024-09-01 15:00:50|DAILY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|130|-215|1|-21|33|-210|35|-87|302|-128|1|-2|2|6
2024-09-01 15:00:51|DAILY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-21|88|-71|96|-152|311|-111|34|-75|145|-58|11
2024-09-01 15:00:52|DAILY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-74|110|-32|205|-176|336|-203|11|-25|1
2024-09-01 15:00:53|DAILY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|11|-546|14|-5|24|-39|228|-14|15|-23|245|-7|2
2024-09-01 15:00:54|DAILY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|170|-59|63|-37|148|-8|25|-237|304|122
2024-09-01 15:00:55|DAILY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-96|45|-5|17|-255|26|-27|51|-22|397|232
2024-09-01 15:00:56|DAILY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|170|-62|19|-226|1|-4|31|-87|1|-29|455|-43|42|3
2024-09-01 15:00:57|DAILY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|-80|107|-43|233|-162|362|-145|41
2024-09-01 15:00:58|DAILY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|186|-33|111|-252|22|-103|380|-25|58|-1|1|1
2024-09-01 15:00:59|DAILY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-61|42|-124|66|-39|137|-87|477|140
2024-09-01 15:01:01|DAILY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-12|160|-49|90|-42|55|-171|7|-185|170|-214|10|8
2024-09-01 15:01:02|DAILY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-244|116|-362|231|-184|32|4
2024-09-01 15:01:03|DAILY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-51|49|-284|549|-228|12
2024-09-01 15:01:03|DAILY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|283|-357|210|-38|8|-39|238
2024-09-01 15:01:04|DAILY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|169|-91|47|-55|39|-207|362|203
2024-09-01 15:01:06|DAILY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-809|131|233
2024-09-01 15:01:07|DAILY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|-22|12|-169|134|235
2024-09-01 15:01:08|DAILY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|-528|245|-44|55|-89|37|-5|2
2024-09-01 15:01:09|DAILY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|-394|211|-38|216|-15|230|-20|19|30
2024-09-01 15:01:09|DAILY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|81|-401|43|-7|138|-70|21|-45|3|-10|13|-106|25|-82|19|-57|51|1
2024-09-01 15:01:11|DAILY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|176|-55|178|-204|403|-121|14|-2|11|9
2024-09-01 15:01:12|DAILY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|442|-192|427|-62|50
2024-09-01 15:01:13|DAILY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|122|-354|207|-9|176|-63|11|-191|40
2024-09-01 15:01:14|DAILY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|62|-21|499|-61|49
2024-09-01 15:01:15|DAILY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|121|-6|41|-314|493|-145|53
2024-09-01 15:01:17|DAILY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|110|-38|289|-166|103|-33|284|150
2024-09-01 15:01:18|DAILY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-272|2|-349|19|-49|245|237
2024-09-01 15:01:18|DAILY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|174|-426|106|-22|311|134
2024-09-01 15:01:19|DAILY|00239|8291|/equities/eaton|SnP500/R1000VALUE|454|-154|420|-98|26|21
2024-09-01 15:01:20|DAILY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|200|-15|132|-305|423|-47|41|10
2024-09-01 15:01:22|DAILY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|121|-18|32|-59|186|-62|45|-12|179|-129|4|-45|50|-189|42
2024-09-01 15:01:23|DAILY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|-22|116|-128|39|-15|2|-256|448|-127|19|1
2024-09-01 15:01:24|DAILY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|934|-32|204|3
2024-09-01 15:01:25|DAILY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|179|-7|101|-94|64|-138|426|164
2024-09-01 15:01:26|DAILY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|124|-30|8|-251|19|-45|209|-4|11|-2|139|-86|25|-169|51
2024-09-01 15:01:28|DAILY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|108|-52|118|-88|544|-247|16
2024-09-01 15:01:29|DAILY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-33|46|-80|146|-110|684|-71|2|1
2024-09-01 15:01:29|DAILY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|182|-76|66|-26|55|-231|435|-48|54
2024-09-01 15:01:30|DAILY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|16|-68|325|-244|174|-58|288
2024-09-01 15:01:31|DAILY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|108|-149|25|-294|319|-229|49
2024-09-01 15:01:33|DAILY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|170|-70|35|-300|324|-225|49
2024-09-01 15:01:34|DAILY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-375|24|-231|395|-112|10|-6|17|3
2024-09-01 15:01:34|DAILY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|462|-27|2|-36|411|-196|14|25
2024-09-01 15:01:35|DAILY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|20|-460|39|-29|56|-30|47|-27|62|-66|10|-42|93|-11|44|-54|11|-11|56|5
2024-09-01 15:01:36|DAILY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|11|-9|12|-40|127|-33|55|-292|423|-133|9|29
2024-09-01 15:01:38|DAILY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|60|-29|350|-200|407|127
2024-09-01 15:01:39|DAILY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|76|-14|77|-312|36|-49|451|-108|50
2024-09-01 15:01:40|DAILY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|115|-76|707|275
2024-09-01 15:01:41|DAILY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|272|-321|17|-10|336|-43|73|101
2024-09-01 15:01:42|DAILY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|173|-198|27|-183|313|-240|39
2024-09-01 15:01:43|DAILY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|377|-362|301|-97|4|-15|13|4
2024-09-01 15:01:44|DAILY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|150|-620|95|-48|123|-87|46|4
2024-09-01 15:01:45|DAILY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|178|-409|374|212
2024-09-01 15:01:46|DAILY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|112|-221|17|-20|58|-119|307|-271|45|3
2024-09-01 15:01:47|DAILY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|408|-334|192|239
2024-09-01 15:01:49|DAILY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|271|-61|379|-67|170|-195|1|-5|17|-4|2|1
2024-09-01 15:01:50|DAILY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-330|131|-81|129|-111|275|-74|15|27
2024-09-01 15:01:51|DAILY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|15|-97|42|-3|3|-159|117|-294|263|-140|40
2024-09-01 15:01:51|DAILY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|-19|107|-129|48|-288|382|200
2024-09-01 15:01:52|DAILY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|-50|121|-30|248|-197|301|-60|14|-137|9|6
2024-09-01 15:01:54|DAILY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|20|-37|130|-33|119|-16|43|-242|402|-85|43|3
2024-09-01 15:01:55|DAILY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-89|83|-76|34|-55|76|-214|312|-27|4|203
2024-09-01 15:01:56|DAILY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|172|-55|74|-20|115|-117|487|133
2024-09-01 15:01:57|DAILY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|220|-150|29|-341|273|-123|37
2024-09-01 15:01:58|DAILY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|331|-349|367|-91|4|-1|17|13
2024-09-01 15:02:00|DAILY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|512|-66|379|-183|32|1
2024-09-01 15:02:00|DAILY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|223|-146|530|-233|41
2024-09-01 15:02:01|DAILY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|411|-267|269|-185|23|-8|10
2024-09-01 15:02:02|DAILY|00279|263|/equities/general-mills|SnP500/R1000VALUE|3|-55|21|-206|441|-47|85|-58|256|1
2024-09-01 15:02:03|DAILY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|151|-115|16|-355|348|188
2024-09-01 15:02:05|DAILY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|-55|57|-165|17|-15|703|161
2024-09-01 15:02:06|DAILY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|-76|116|-1|76|-514|172|-12|12|-145|48|1
2024-09-01 15:02:07|DAILY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|-99|181|-54|202|-21|105|-87|202|-184|13|25
2024-09-01 15:02:07|DAILY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-127|70|-26|99|-304|314|233
2024-09-01 15:02:08|DAILY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|257|-109|278|-9|243|-38|11|-203|20|-2|2|1
2024-09-01 15:02:10|DAILY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-60|49|-53|121|-65|114|-54|423|-230|4
2024-09-01 15:02:11|DAILY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|63|-22|31|-605|308|144
2024-09-01 15:02:12|DAILY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|6|-49|81|-218|110|-4|40|-82|6|-4|31|-108|227|207
2024-09-01 15:02:13|DAILY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|289|-57|112|-88|387|240
2024-09-01 15:02:14|DAILY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|88|-133|44|-360|80|-21|243|204
2024-09-01 15:02:16|DAILY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|168|-57|219|-133|431|-151|14
2024-09-01 15:02:17|DAILY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|53|-531|17|-33|313|-178|48
2024-09-01 15:02:18|DAILY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|-62|52|-78|76|-101|276|-43|44|-9|174|-245|13
2024-09-01 15:02:19|DAILY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|-104|27|-139|12|-36|115|-106|430|-13|47|-103|33|-3|3|2
2024-09-01 15:02:20|DAILY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|-265|749|-105|54
2024-09-01 15:02:21|DAILY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|-19|125|-10|774|-229|16
2024-09-01 15:02:22|DAILY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|121|-27|158|-29|105|-119|371|243
2024-09-01 15:02:23|DAILY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|405|-15|21|-115|406|-4|3|204
2024-09-01 15:02:24|DAILY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|35|-18|69|-139|179|-109|66|-19|144|-45|243|-69|37|1
2024-09-01 15:02:25|DAILY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-490|34|-21|124|-114|4|-2|27|-108|247|2
2024-09-01 15:02:27|DAILY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-46|140|-77|22|-91|20|-32|12|-61|7|-36|397|232
2024-09-01 15:02:28|DAILY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|73|-21|26|-26|17|-76|79|-218|462|-126|45|4
2024-09-01 15:02:29|DAILY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-175|45|-80|319|-38|61|-26|125|-21|192|-76|15
2024-09-01 15:02:30|DAILY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|171|-197|91|-146|344|224
2024-09-01 15:02:31|DAILY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|338|-41|15|-192|484|-56|47
2024-09-01 15:02:33|DAILY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|113|-536|244|-121|60|-53|36|10
2024-09-01 15:02:34|DAILY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|411|-87|44
2024-09-01 15:02:34|DAILY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-59|136|-17|237|-178|411|-97|9|29
2024-09-01 15:02:35|DAILY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|453|-167|396|157
2024-09-01 15:02:36|DAILY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|180|-524|275|194
2024-09-01 15:02:38|DAILY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|27|-65|16|-16|42|-212|30|-248|7|-9|295|-173|8|-6|8|11
2024-09-01 15:02:39|DAILY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-260|179|-142|373|-175|44
2024-09-01 15:02:40|DAILY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-255|135|-380|302|101
2024-09-01 15:02:40|DAILY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|452|-22|456|-52|31|-108|52
2024-09-01 15:02:41|DAILY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|277|-276|56|-30|375|-106|53
2024-09-01 15:02:43|DAILY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|-91|91|-24|80|-74|76|-65|8|-76|474|-102|8|4
2024-09-01 15:02:44|DAILY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|283|-69|103|-166|360|-149|32|11
2024-09-01 15:02:45|DAILY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|-261|254|-42|143|-34|439
2024-09-01 15:02:46|DAILY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|121|-131|59|-41|95|-179|395|152
2024-09-01 15:02:47|DAILY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|162|-164|114|-118|351|-81|42|141
2024-09-01 15:02:49|DAILY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|351|-93|44|3
2024-09-01 15:02:49|DAILY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|83|-323|197|-16|48|-58|107|-155|52|-102|32
2024-09-01 15:02:50|DAILY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|173|-418|355|227
2024-09-01 15:02:51|DAILY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|91|-176|86|-25|54|-70|16|-115|46|-55|19|-202|119|-1|1|-43|53|1
2024-09-01 15:02:52|DAILY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|34|-72|71|-207|14|-158|382|-205|30
2024-09-01 15:02:54|DAILY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|124|-16|35|-200|77|-30|47|-6|122|-34|187|-254|41
2024-09-01 15:02:55|DAILY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|306|-49|38|-230|433|-70|43|4
2024-09-01 15:02:56|DAILY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|-94|76|-402|83|-9|276|-229|4
2024-09-01 15:02:57|DAILY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|133|-113|111|-130|419|-29|203|-32|3
2024-09-01 15:02:58|DAILY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|174|-273|16|-24|178|-2|219|-19|8|-4|21|-186|49
2024-09-01 15:03:00|DAILY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|20|-73|104|-26|58|-342|444|-55|50|1
2024-09-01 15:03:01|DAILY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-731|270|-153|9|10
2024-09-01 15:03:01|DAILY|00333|7961|/equities/lennar|SnP500/R1000VALUE|434|-203|427|-57|52
2024-09-01 15:03:02|DAILY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|115|-486|341|231
2024-09-01 15:03:03|DAILY|00335|39152|/equities/lkq|SnP500/R1000VALUE|-91|22|-146|205|-17|50|-92|386|164
2024-09-01 15:03:05|DAILY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|94|-56|15|-107|380|-112|83|-124|26|-129|47
2024-09-01 15:03:06|DAILY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|311|-7|6|-31|56|-116|416|-195|5|30
2024-09-01 15:03:07|DAILY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|171|-48|123|-22|74|-159|470|-68|12|-7|9|-1|5|4
2024-09-01 15:03:08|DAILY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|19|-634|54|-14|22|-7|156|-222|39|6
2024-09-01 15:03:09|DAILY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|3|-17|3|-15|251|-4|1|-7|96|-148|99|-92|243|194
2024-09-01 15:03:11|DAILY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|164|-271|299|-28|168|243
2024-09-01 15:03:12|DAILY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|183|-41|56|-88|37|-227|279|262
2024-09-01 15:03:13|DAILY|00343|8945|/equities/macys|SnP500/R2000VALUE|-22|153|-190|73|-135|364|-201|35
2024-09-01 15:03:14|DAILY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|110|-69|88|-100|547|-255|4
2024-09-01 15:03:14|DAILY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|926|247
2024-09-01 15:03:16|DAILY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|455|-20|49|-23|3|-2|486|-91|34|10
2024-09-01 15:03:17|DAILY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|343|-21|42|-1|1|-14|10|-158|390|-187|2|4
2024-09-01 15:03:18|DAILY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|199|-17|94|-8|6|-45|18|-243|93|-3|329|-89|16|13
2024-09-01 15:03:19|DAILY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|431|-150|8|-2|3|-28|41|-69|316|-78|43|4
2024-09-01 15:03:20|DAILY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|-197|89|-201|502|-144|40
2024-09-01 15:03:22|DAILY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|23|-38|22|-162|90|-219|124|-211|183|-80|10|-6|5
2024-09-01 15:03:23|DAILY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|1072|-44|53|4
2024-09-01 15:03:24|DAILY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|5|-51|3|-2|1|-1|10|-15|68|-111|20|-409|297|-142|35|3
2024-09-01 15:03:25|DAILY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|188|-26|28|-125|103|-12|28|-31|411|-188|1|-15|12|5
2024-09-01 15:03:25|DAILY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|122|-189|133|-172|438|-99|14|6
2024-09-01 15:03:27|DAILY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|-20|17|-33|103|-58|179|-174|370|219
2024-09-01 15:03:28|DAILY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|50|-524|383|-163|53
2024-09-01 15:03:29|DAILY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|155|-528|276|-190|11|13
2024-09-01 15:03:30|DAILY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-74|278|-10|22|-33|22|-44|158|-109|189|-191|42|1
2024-09-01 15:03:31|DAILY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|401|-238|439|-45|47|3
2024-09-01 15:03:32|DAILY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|168|-93|15|-58|105|-170|429|-96|31|8
2024-09-01 15:03:33|DAILY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-368|9|-59|570|167
2024-09-01 15:03:34|DAILY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|518|-69|399|-132|55
2024-09-01 15:03:35|DAILY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|176|-203|134|-119|445|-47|37|-10|2
2024-09-01 15:03:36|DAILY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-140|43|-27|95|-44|73|-205|318|-189|27|12
2024-09-01 15:03:38|DAILY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|305|-294|348|-214|6|6
2024-09-01 15:03:39|DAILY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-729|270|-136|32|6
2024-09-01 15:03:39|DAILY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|76|-465|114|-112|96|-21|275|14
2024-09-01 15:03:40|DAILY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|309|-64|36|-195|4|-18|395|-137|13|-1|1
2024-09-01 15:03:41|DAILY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|309|-64|35|-278|336|-136|9|-1|2|3
2024-09-01 15:03:43|DAILY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|83|-313|46|-26|55|-67|19|-29|426|-54|55
2024-09-01 15:03:44|DAILY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|134|-139|189|-195|41|1
2024-09-01 15:03:45|DAILY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|108|-166|1|-40|32|-131|373|-270|52
2024-09-01 15:03:46|DAILY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|154|-98|28|-469|187|-220|16|1
2024-09-01 15:03:47|DAILY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|19|-36|118|-213|28|-177|138|-5|290|-106|39|4
2024-09-01 15:03:49|DAILY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|169|-427|351|226
2024-09-01 15:03:50|DAILY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|17|-41|56|-25|74|-167|473|-278|42
2024-09-01 15:03:51|DAILY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|188|-388|354|-9|233|1
2024-09-01 15:03:52|DAILY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-14|33|-6|3|-12|109|-42|87|-466|137|264
2024-09-01 15:03:53|DAILY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-140|124|-85|131|-2|44|-2|132|-43|3|-64|120|-280|3
2024-09-01 15:03:55|DAILY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|281|-150|79|-26|41|-54|44|-21|105|-22|98|252
2024-09-01 15:03:56|DAILY|00382|8128|/equities/nucor|SnP500/R1000VALUE|-54|412|-13|49|-9|457|179
2024-09-01 15:03:56|DAILY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-26|85|-77|79|-65|24|-7|544|-241|25
2024-09-01 15:03:57|DAILY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|167|-92|186|-115|104|-46|222|-240|1
2024-09-01 15:03:58|DAILY|00385|13858|/equities/oneok|SnP500/R1000VALUE|276|-48|120|-43|20|-36|368|-226|7|-10|19
2024-09-01 15:04:00|DAILY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|440|-196|421|-78|36|2
2024-09-01 15:04:01|DAILY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|277|-47|32|-8|27|-145|113|-46|308|170
2024-09-01 15:04:02|DAILY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|451|-171|399|152
2024-09-01 15:04:03|DAILY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-183|115|-83|16|-157|56|-69|74|-1|291|-72|55|1
2024-09-01 15:04:04|DAILY|00390|32370|/equities/pentair|SnP500/R1000VALUE|395|-253|375|150
2024-09-01 15:04:06|DAILY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|325|242
2024-09-01 15:04:06|DAILY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|27|-565|473|-89|13|6
2024-09-01 15:04:07|DAILY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|-245|18|-224|45|-172|3|-57|31|-205|75|-45|45|8
2024-09-01 15:04:08|DAILY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-403|28|-72|351|-31|73|-5|10|-14|31|-135|13|7
2024-09-01 15:04:09|DAILY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|88|-28|390|-45|163|-115|119|-163|54|8
2024-09-01 15:04:11|DAILY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|80|-184|11|-55|102|-74|6|-22|131|-25|245|-58|2|-131|46|1
2024-09-01 15:04:12|DAILY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|284|-32|163|-5|177|-35|20|-48|140|269
2024-09-01 15:04:13|DAILY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|77|-154|204|-48|32|-38|52|-153|93|-70|36|-163|53
2024-09-01 15:04:14|DAILY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|67|-4|111|-129|533|-239|7
2024-09-01 15:04:15|DAILY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|177|-425|344|227
2024-09-01 15:04:16|DAILY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-89|94|-47|126|-7|33|-240|84|-11|282|160
2024-09-01 15:04:17|DAILY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|126|-20|1|-2|15|-161|6|-43|55|-52|32|-41|22|-57|53|-6|79|-18|65|-282|30|7
2024-09-01 15:04:18|DAILY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|1|-9|157|-93|10|-85|160|-31|402|-212|3|10
2024-09-01 15:04:19|DAILY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|251|-33|403|-14|2|-32|429|-7|1|1
2024-09-01 15:04:20|DAILY|00405|7923|/equities/prologis|SnP500/R1000VALUE|13|-78|81|-67|47|-14|31|-41|5|-192|500|-56|48
2024-09-01 15:04:22|DAILY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|198|-6|48|-129|13|-27|23|-117|384|-214|2|12
2024-09-01 15:04:23|DAILY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|121|-36|38|-64|82|-144|26|-33|439|-154|24|12
2024-09-01 15:04:24|DAILY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|46|-50|69|-321|27|-44|436|-126|54
2024-09-01 15:04:25|DAILY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|422|-212|62|-35|301|-90|51
2024-09-01 15:04:26|DAILY|00410|32533|/equities/pvh|SnP500/R1000VALUE|-24|167|-40|181|-242|297|222
2024-09-01 15:04:27|DAILY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|52|-14|109|-63|46|-432|334|123
2024-09-01 15:04:28|DAILY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|1037|136
2024-09-01 15:04:29|DAILY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|79|-72|17|-165|16|-16|87|-184|439|-48|44|6
2024-09-01 15:04:30|DAILY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|199|-13|222|-169|41|-7|285|-202|7|-13|14|1
2024-09-01 15:04:31|DAILY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-17|110|-17|176|-104|667|-71|11
2024-09-01 15:04:33|DAILY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|188|-30|62|-88|148|-41|403|-171|37|5
2024-09-01 15:04:34|DAILY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|142|-136|169|-50|438|-205|9|-9|3|-6|6
2024-09-01 15:04:35|DAILY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|25|-465|43|-30|40|-28|234|-257|51
2024-09-01 15:04:36|DAILY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|36|-88|59|-47|49|-91|40|-153|346|-220|44
2024-09-01 15:04:37|DAILY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|136|-6|8|-216|90|-25|24|-77|377|214
2024-09-01 15:04:39|DAILY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|349|-67|600|-105|52
2024-09-01 15:04:39|DAILY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|119|-190|27|-263|18|-23|445|-34|50|4
2024-09-01 15:04:40|DAILY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-99|96|-380|382|-7|15|194
2024-09-01 15:04:41|DAILY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-137|34|-43|228|-193|433|105
2024-09-01 15:04:42|DAILY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|425|-154|27|-39|214|-20|189|-59|41|5
2024-09-01 15:04:44|DAILY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|406|-223|8|-53|201|-4|43|235
2024-09-01 15:04:45|DAILY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|202|-11|109|-58|14|-241|259|-12|177|-42|47|1
2024-09-01 15:04:46|DAILY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-151|17|-327|20|-41|49|-31|203|-90|244
2024-09-01 15:04:47|DAILY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-93|9|-64|128|-22|192|-11|396|-253|5
2024-09-01 15:04:48|DAILY|00430|8940|/equities/seagate-technology|SnP500|258|-339|354|-203|6|13
2024-09-01 15:04:49|DAILY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-47|11|-494|478|143
2024-09-01 15:04:50|DAILY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|75|-75|16|-207|288|-72|124|-271|39|6
2024-09-01 15:04:51|DAILY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|301|-331|432|-71|29|9
2024-09-01 15:04:52|DAILY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-27|250|-31|109|-186|396|-121|49|-2|2
2024-09-01 15:04:53|DAILY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|194|-39|51|-76|65|-180|314|-237|10|-3|4
2024-09-01 15:04:55|DAILY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|187|-25|36|-333|343|-207|42
2024-09-01 15:04:56|DAILY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|8|-45|409|-6|51|-34|39|-43|2|-12|357|167
2024-09-01 15:04:57|DAILY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|106|-35|42|-76|85|-124|491|-163|50|1
2024-09-01 15:04:58|DAILY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|-105|30|-627|191|-182|22|16
2024-09-01 15:04:58|DAILY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|20|-60|99|-57|43|-454|293|147
2024-09-01 15:05:00|DAILY|00441|7967|/equities/state-street|SnP500/R1000VALUE|173|-168|91|-173|338|-215|13|2
2024-09-01 15:05:01|DAILY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|179|-194|31|-336|287|-102|28|16
2024-09-01 15:05:02|DAILY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|206|-5|219|-155|32|-5|10|-3|362|-136|28|-6|5|1
2024-09-01 15:05:03|DAILY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|177|-71|35|-89|12|-1|1|-251|340|196
2024-09-01 15:05:04|DAILY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|6|-54|101|-261|24|-39|180|-24|265|219
2024-09-01 15:05:06|DAILY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|-13|115|-528|391|-79|45|2
2024-09-01 15:05:07|DAILY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|151|-108|175|-193|11|-9|318|-170|37|1
2024-09-01 15:05:08|DAILY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|1|-18|133|-423|18|-54|400|126
2024-09-01 15:05:08|DAILY|00449|19701|/equities/te-connectivity|SnP500|182|-49|74|-29|55|-233|400|-126|21|4
2024-09-01 15:05:09|DAILY|00450|13843|/equities/fmc-technologies-inc|SnP500|517|-27|65|-164|61|-12|66|-258|3
2024-09-01 15:05:11|DAILY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|275|-57|116|-131|379|-19|2|-3|19|-131|21|20
2024-09-01 15:05:12|DAILY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-27|46|-293|144|-81|9|-76|40|-19|270|-129|35|4
2024-09-01 15:05:13|DAILY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|155|-172|83|-79|31|-62|499|-54|34|4
2024-09-01 15:05:14|DAILY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|469|-158|331|-5|18|-149|16|-8|15|4
2024-09-01 15:05:15|DAILY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|157|-103|8|-15|176|-112|519|-37|22|24
2024-09-01 15:05:17|DAILY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|425|-155|419|-127|47
2024-09-01 15:05:18|DAILY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|153|-107|6|-12|1|-304|80|-27|263|220
2024-09-01 15:05:19|DAILY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|186|-113|42|-10|112|-39|8|-18|431|-200|3|11
2024-09-01 15:05:19|DAILY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|-59|116|-587|185|-210|13|3
2024-09-01 15:05:20|DAILY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|166|-436|354|217
2024-09-01 15:05:22|DAILY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|116|-417|358|-269|8|-3|2
2024-09-01 15:05:23|DAILY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|178|-197|7|-238|320|233
2024-09-01 15:05:24|DAILY|00463|32535|/equities/udr|SnP500/R1000VALUE|75|-501|332|-214|45|-2|4
2024-09-01 15:05:25|DAILY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|-86|88|-106|14|-3|658|-11|7|-151|45|4
2024-09-01 15:05:26|DAILY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|1|-115|12|-530|298|-216|1
2024-09-01 15:05:28|DAILY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|5|-103|67|-484|295|-218|1
2024-09-01 15:05:29|DAILY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|32|-12|156|-1|1|-10|66|-292|153|-11|301|-103|10|25
2024-09-01 15:05:29|DAILY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|-16|79|-1|13|-122|181|-11|17|-141|3|-183|120|286
2024-09-01 15:05:30|DAILY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-330|32|-129|17|-80|453|-115|8|9
2024-09-01 15:05:31|DAILY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|312|-3|136|-132|33|-17|407|133
2024-09-01 15:05:33|DAILY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|182|-60|193|-147|43|-96|234|-192|23|3
2024-09-01 15:05:34|DAILY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|158|-27|458|-51|34|-9|207|229
2024-09-01 15:05:35|DAILY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|269|-59|401|-32|134|278
2024-09-01 15:05:35|DAILY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|73|-55|49|-90|13|-88|26|-159|70|-70|263|-173|44
2024-09-01 15:05:36|DAILY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|1|-759|197|-9|1|206
2024-09-01 15:05:38|DAILY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-787|200|186
2024-09-01 15:05:39|DAILY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|29|-25|112|-73|25|-104|46|-216|14|-237|44|-208|38|2
2024-09-01 15:05:40|DAILY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|253|-340|28|-34|4|-31|29|-38|120|-260|36
2024-09-01 15:05:41|DAILY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|334|-19|90|-158|395|-145|8|24
2024-09-01 15:05:42|DAILY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|204|-44|99|-61|603|-110|52
2024-09-01 15:05:44|DAILY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|22|-22|131|-193|66|-70|34|-109|320|-27|17|-144|5|13
2024-09-01 15:05:45|DAILY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|18|-458|150|-4|45|-59|53|-10|48|-76|86|-80|19|-2|65
2024-09-01 15:05:46|DAILY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|184|-65|30|-90|25|-37|16|-137|324|265
2024-09-01 15:05:47|DAILY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|337|-207|401|-183|45
2024-09-01 15:05:47|DAILY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|271|-381|12|-77|189|-205|35|3
2024-09-01 15:05:49|DAILY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-47|83|-82|6|-559|118|-240|32|6
2024-09-01 15:05:50|DAILY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|201|-315|38|-102|283|194
2024-09-01 15:05:51|DAILY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-77|99|-51|60|-263|467|-119|32|-3|2
2024-09-01 15:05:52|DAILY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-642|392|-103|31|5
2024-09-01 15:05:53|DAILY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|288|-96|76|-14|469|-36|35|-146|13
2024-09-01 15:05:55|DAILY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|199|-78|13|-27|133|-134|25|-28|108|-23|270|-90|45
2024-09-01 15:05:56|DAILY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|527|-10|499|137
2024-09-01 15:05:57|DAILY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|-60|81|-93|203|-338|162|-221|8|7
2024-09-01 15:05:58|DAILY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|-84|89|-50|25|-506|167|-217|6|28
2024-09-01 15:05:58|DAILY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|178|-70|211|-197|358|-110|45|-1|3
2024-09-01 15:06:00|DAILY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|15|-15|126|-79|209|-177|387|-127|27|-6|1|4
2024-09-01 15:06:01|DAILY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-71|71|-112|175|-336|237|-129|21|-2|1|18
2024-09-01 15:06:02|DAILY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|176|-403|361|233
2024-09-01 15:06:03|DAILY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|24|-81|85|-20|150|-4|1|-256|443|-60|44|-4|1
2024-09-01 15:06:04|DAILY|00500|41239|/equities/servicenow-inc|R1000GROWTH|350|-297|444|-20|61|1
2024-09-01 15:06:06|DAILY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|286|-298|370|-64|40|-67|48
2024-09-01 15:06:07|DAILY|00502|961620|/equities/square-inc|R1000GROWTH|-52|120|-517|392|-38|51|3
2024-09-01 15:06:07|DAILY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|-102|86|-69|52|-326|139|-99|75|-9|4|34
2024-09-01 15:06:08|DAILY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|392|-384|295|-51|51
2024-09-01 15:06:09|DAILY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|379|-92|586|-79|37
2024-09-01 15:06:11|DAILY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|13|-3|28|-13|143|-13|92|-344|524
2024-09-01 15:06:12|DAILY|00507|16141|/equities/fortinet|R1000GROWTH|11|-54|82|-88|149|-138|4|-3|2|-25|382|-18|128|-44|45
2024-09-01 15:06:13|DAILY|00508|1152784|/equities/datadog-inc|R1000GROWTH|201|-11|97|-281|222|-23|264|-11|63
2024-09-01 15:06:13|DAILY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|-60|96|-39|108|-379|432|-5|48|6
2024-09-01 15:06:14|DAILY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|136|-22|200|-266|174|-27|254|-47|47
2024-09-01 15:06:16|DAILY|00511|1072316|/equities/spotify-technology|R1000GROWTH|371|-315|23|-123|245|-82|14
2024-09-01 15:06:17|DAILY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|321|-367|293|4
2024-09-01 15:06:18|DAILY|00513|942355|/equities/hubspot-inc|R1000GROWTH|-30|348|-276|424|-45|50
2024-09-01 15:06:19|DAILY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|12|-76|111|-9|69|-44|117|-200|527|8
2024-09-01 15:06:20|DAILY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-93|76|-318|8|-150|426|-52|47|-2|1
2024-09-01 15:06:22|DAILY|00516|1052405|/equities/mongodb|R1000GROWTH|-80|243|-305|473|-11|61
2024-09-01 15:06:22|DAILY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|7|-64|376|-53|12|-86|509|-14|46|6
2024-09-01 15:06:23|DAILY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|-391|174|-14|31|-43|519|1
2024-09-01 15:06:24|DAILY|00519|949620|/equities/etsy-inc|R1000GROWTH|-367|57|-230|450|-9|56|4
2024-09-01 15:06:25|DAILY|00520|1050149|/equities/roku|R1000GROWTH|-124|77|-17|56|-452|316|-126|5
2024-09-01 15:06:27|DAILY|00521|17608|/equities/zebra-tech|R1000GROWTH|127|-512|425|109
2024-09-01 15:06:28|DAILY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|-67|82|-11|2|-3|206|-221|27|-2|482|-18|46|-3|3
2024-09-01 15:06:29|DAILY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|305|-372|105|-104|4|46
2024-09-01 15:06:29|DAILY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|516|-48|398|-2|13|-11|100|-37|43|5
2024-09-01 15:06:30|DAILY|00525|39269|/equities/generac-holdings|R1000GROWTH|101|-561|413|-44|40|14
2024-09-01 15:06:32|DAILY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-257|26|-365|126|-65|154
2024-09-01 15:06:33|DAILY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|6|-15|17|-38|214|-333|550
2024-09-01 15:06:34|DAILY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-238|15|-2|28|-342|15|-11|515|7
2024-09-01 15:06:35|DAILY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-8|281|-44|29|-395|311|-55|48|2
2024-09-01 15:06:36|DAILY|00530|16662|/equities/monolithic-power|R1000GROWTH|199|-16|177|-93|36|-76|16|-12|464|-48|10|26
2024-09-01 15:06:38|DAILY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-54|143|-15|110|-47|130|-195|384|-35|60
2024-09-01 15:06:39|DAILY|00532|101887|/equities/paycom-soft|R1000GROWTH|-259|27|-199|13|-165|127|-36|241|-57|49
2024-09-01 15:06:39|DAILY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|45|-83|158|-39|625|-48|9|-145|26
2024-09-01 15:06:40|DAILY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|27|-20|131|-53|59|-81|27|-227|409|-99|36|4
2024-09-01 15:06:41|DAILY|00535|8362|/equities/teradyne-inc|R1000GROWTH|164|-69|78|-21|61|-237|83|-15|333|-78|22|12
2024-09-01 15:06:43|DAILY|00536|16924|/equities/plug-power|R1000GROWTH|-476|27|-158|54|-68|389|1
2024-09-01 15:06:44|DAILY|00537|1130930|/equities/avantor-inc|R1000GROWTH|22|-20|123|-461|432|-89|16|-4|4|2
2024-09-01 15:06:45|DAILY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|311|-6|117|-203|480|-1|2
2024-09-01 15:06:46|DAILY|00539|1008759|/equities/carvana|R1000GROWTH|281|-400|387|105
2024-09-01 15:06:46|DAILY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|455|-187|386|-93|28|24
2024-09-01 15:06:48|DAILY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-56|5|-770|341|1
2024-09-01 15:06:49|DAILY|00542|16943|/equities/pool-corp|R1000GROWTH|-60|117|-54|58|-324|5|-2|457|-46|50
2024-09-01 15:06:50|DAILY|00543|16942|/equities/insulet-corp|R1000GROWTH|-274|182|-22|30|-157|437|-16|55
2024-09-01 15:06:51|DAILY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|45|-273|200|-140|157|-18|84|-2|9|-18|152|-26|44|-1|3
2024-09-01 15:06:52|DAILY|00545|13978|/equities/entegris-inc.|R1000GROWTH|-9|189|-11|107|-282|485|-38|48|4
2024-09-01 15:06:54|DAILY|00546|17327|/equities/techne-corp|R1000GROWTH|74|-184|20|-375|432|88
2024-09-01 15:06:55|DAILY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|337|-297|458|-29|52
2024-09-01 15:06:55|DAILY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|324|-149|44|-129|413|-82|32
2024-09-01 15:06:56|DAILY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|-52|119|-484|420|-49|46|3
2024-09-01 15:06:57|DAILY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|172|-154|95|-296|266|-147|15|-16|11|1
2024-09-01 15:06:59|DAILY|00551|15311|/equities/abiomed|R1000GROWTH|31|-197|433|-48|39|1
2024-09-01 15:07:00|DAILY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|-470|240|-37|46
2024-09-01 15:07:00|DAILY|00553|1123146|/equities/lyft|R1000GROWTH|-33|144|-538|227|-189|39|3
2024-09-01 15:07:01|DAILY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|-65|90|-111|18|-80|147|-113|354|-25|16|-14|26|-4|1|109
2024-09-01 15:07:02|DAILY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|-88|188|-92|152|-56|267|-42|200|-36|43|9
2024-09-01 15:07:04|DAILY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|-18|292|-331|444|-35|50|3
2024-09-01 15:07:05|DAILY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|136|-80|91|-341|312|-3|87|-2|1|-70|50
2024-09-01 15:07:06|DAILY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-147|6|-164|90|-428|263|75
2024-09-01 15:07:07|DAILY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-218|188|-372|27|-18|161|-24|33|-97|3|-22|9|1
2024-09-01 15:07:08|DAILY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|-275|35|-65|29|-248|353|-133|5|-9|21
2024-09-01 15:07:10|DAILY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-127|48|-535|377|-35|51
2024-09-01 15:07:11|DAILY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|-157|10|-76|103|-354|6|-24|349|-42|52
2024-09-01 15:07:11|DAILY|00563|15703|/equities/cognex-corp|R1000GROWTH|-7|67|-186|54|-372|388|-83|4|12
2024-09-01 15:07:12|DAILY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|-78|92|-293|54|-138|454|-10|52|2
2024-09-01 15:07:13|DAILY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-108|248|-7|23|-272|429|-25|61
2024-09-01 15:07:15|DAILY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|445|-158|327|-45|89|-76|30|3
2024-09-01 15:07:16|DAILY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|-204|818|151
2024-09-01 15:07:17|DAILY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-34|145|-44|172|-249|419|-62|18|-28|1|1
2024-09-01 15:07:18|DAILY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|-21|262|-69|629|-4|28|-124|32|4
2024-09-01 15:07:19|DAILY|00570|1076697|/equities/avalara-inc|R1000GROWTH|-215|117|-31|260|-29|52
2024-09-01 15:07:21|DAILY|00571|13845|/equities/gamestop-corp|R1000GROWTH|75|-427|17|-143|342|169
2024-09-01 15:07:22|DAILY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|-92|44|-103|212|-350|142|-215|9|6
2024-09-01 15:07:22|DAILY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-227|56|-382|336|-132|23|-2|3|12
2024-09-01 15:07:23|DAILY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|-1|279|-359|210|-34|257|-30|3
2024-09-01 15:07:24|DAILY|00575|16932|/equities/ptc|R1000GROWTH|456|-28|31|-191|11|-9|332|-68|43|4
2024-09-01 15:07:26|DAILY|00576|16770|/equities/novavax|R1000GROWTH|69|-604|5|-7|10|-9|457|-8|2|1
2024-09-01 15:07:27|DAILY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|-18|343|-353|57|-6|395|1
2024-09-01 15:07:28|DAILY|00578|1096127|/equities/elastic|R1000GROWTH|247|-26|1|-3|8|-391|141|-9|251|-48|48
2024-09-01 15:07:29|DAILY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|277|-215|13|-147|415|-70|34|2
2024-09-01 15:07:30|DAILY|00580|101892|/equities/zendesk-inc|R1000GROWTH|-133|25|-152|310|-62|41|5
2024-09-01 15:07:31|DAILY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|312|-56|241|-38|58|-49|87|-1|2|-28|205|-4|14|-25|53
2024-09-01 15:07:32|DAILY|00582|31033|/equities/five-below-inc|R1000GROWTH|-101|85|-59|194|-216|357|-160|1
2024-09-01 15:07:33|DAILY|00583|958827|/equities/novocure-ltd|R1000GROWTH|-373|35|-347|255|-113|48|2
2024-09-01 15:07:34|DAILY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|429|-190|409|-97|48
2024-09-01 15:07:35|DAILY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|12|-121|43|-54|59|-374|268
2024-09-01 15:07:37|DAILY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-98|9|-119|64|-386|386|-68|41|2
2024-09-01 15:07:37|DAILY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|-39|96|-154|106|-258|140|-41|335|4
2024-09-01 15:07:38|DAILY|00588|6509|/equities/taser-intl|R1000GROWTH|461|-205|404|-55|26|22
2024-09-01 15:07:39|DAILY|00589|17606|/equities/zillow|R1000GROWTH|14|-7|4|-67|83|-42|148|-1|20|-400|290|-45|49|3
2024-09-01 15:07:40|DAILY|00590|100183|/equities/five9-inc|R1000GROWTH|-129|50|-78|26|-440|450
2024-09-01 15:07:42|DAILY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|11|-17|95|-10|43|-37|19|-99|392|-33|251|-128|37|1
2024-09-01 15:07:43|DAILY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|32|-273|169|-248|283|-129|39
2024-09-01 15:07:44|DAILY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|412|-3|42|-25|22|-73|490|-57|46|3
2024-09-01 15:07:45|DAILY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-46|74|-39|12|-44|73|-453|348|-50|34
2024-09-01 15:07:45|DAILY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|461|-11|49|-74|49|-106|315|-61|46|1
2024-09-01 15:07:47|DAILY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|199|-12|52|-71|25|-405|320|-39|50
2024-09-01 15:07:48|DAILY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|-240|37|-155|84|-139|156|-1|247|-65|48|1
2024-09-01 15:07:49|DAILY|00598|1096128|/equities/guardant-health|R1000GROWTH|49|-743|288|-46|37|-5|2|2
2024-09-01 15:07:50|DAILY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|277|-48|588|-250|10
2024-09-01 15:07:51|DAILY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|237|-200|13|-53|14|-1|4|-32|102|323
2024-09-01 15:07:53|DAILY|00601|41285|/equities/acceleron-p|R1000GROWTH|472|4
2024-09-01 15:07:53|DAILY|00602|958817|/equities/penumbra-inc|R1000GROWTH|-120|20|-90|209|-220|16|-5|418|-20|40|15
2024-09-01 15:07:54|DAILY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|185|-138|78|-177|370|-180|45
2024-09-01 15:07:55|DAILY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|187|-41|37|-13|92|-314|403|-35|50|1
2024-09-01 15:07:56|DAILY|00605|39153|/equities/bruker|R1000GROWTH|-57|113|-93|175|-212|303|-196|17|7
2024-09-01 15:07:58|DAILY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|257|-115|186|-24|19|-104|16|-156|22|-90|88|-85|11
2024-09-01 15:07:59|DAILY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-128|132|-403|395|-86|6|23
2024-09-01 15:08:00|DAILY|00608|15706|/equities/churchill-downs|R1000GROWTH|88|-38|47|-65|209|-146|163|-20|275|-75|41|6
2024-09-01 15:08:01|DAILY|00609|1096130|/equities/anaplan|R1000GROWTH|52|-89|59|-86|7|-1|162|-122|43
2024-09-01 15:08:02|DAILY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|-55|147|-14|229|-192|392|-97|43|4
2024-09-01 15:08:03|DAILY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|-116|194|-70|20|-290|244|-34|137|-3|10|-1|21|-21|11|1
2024-09-01 15:08:04|DAILY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|38|-76|71|-88|1|-18|102|-261|159|-11|184|-10|77|-30|30|17
2024-09-01 15:08:05|DAILY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|-53|408|-14|45|-31|35|-14|8|-28|388|149
2024-09-01 15:08:06|DAILY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|329|-22|54|-248|418|-53|49
2024-09-01 15:08:07|DAILY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|21|-110|59|-63|23|-310|6|-38|227|-145|2|-118|51
2024-09-01 15:08:09|DAILY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|-421|175|-256|73|-90|2|-8|34
2024-09-01 15:08:10|DAILY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|435|-199|392|-105|31|11
2024-09-01 15:08:11|DAILY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-135|46|-30|134|-261|176
2024-09-01 15:08:12|DAILY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|302|-151|65|-72|482|-47|54
2024-09-01 15:08:12|DAILY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|99|-86|67|-117|243|-66|257|-204|10|-6|18
2024-09-01 15:08:14|DAILY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|-28|366|-291|288|17
2024-09-01 15:08:15|DAILY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|185|-50|118|-30|161|-11|13|-123|94|-27|357|4
2024-09-01 15:08:16|DAILY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|108|-514|172|-80|298|1
2024-09-01 15:08:17|DAILY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|162|-81|55|-338|50|-75|291|-84|12|-1|1|-4|7|12
2024-09-01 15:08:18|DAILY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|390|-231|446|-57|49
2024-09-01 15:08:20|DAILY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|123|-663|313|-20|50|-1|3
2024-09-01 15:08:21|DAILY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|331|-268|450|124
2024-09-01 15:08:21|DAILY|00628|16860|/equities/universal-display|R1000GROWTH|393|-370|223|-14|6|-152|11|4
2024-09-01 15:08:22|DAILY|00629|1141618|/equities/iaa-inc|R1000GROWTH|41|-297|16|-44|255|-118|8|-11|3|-11|4
2024-09-01 15:08:23|DAILY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|-50|461|-44|8|-25|389|-177|11|8
2024-09-01 15:08:25|DAILY|00631|15506|/equities/sarepta|R1000GROWTH|143|-74|9|-57|240|-387|165|-86|11
2024-09-01 15:08:26|DAILY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|309|-66|19|-18|108|-37|200|-69|149|-28|43|-88|35|4
2024-09-01 15:08:27|DAILY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|279|-106|131|-114|72|-61|295|115
2024-09-01 15:08:28|DAILY|00634|989658|/equities/nutanix-inc|R1000GROWTH|318|-20|123|-213|277|-181|41
2024-09-01 15:08:29|DAILY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-84|111|-37|21|-396|410|114
2024-09-01 15:08:31|DAILY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-27|258|-343|374|171
2024-09-01 15:08:32|DAILY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|185|-33|108|-375|19|-109|161|-134|49
2024-09-01 15:08:33|DAILY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|328|-437|278|-84|37|9
2024-09-01 15:08:33|DAILY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|180|-446|327|220
2024-09-01 15:08:34|DAILY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|252|-339|454|-83|45
2024-09-01 15:08:36|DAILY|00641|943121|/equities/new-relic-inc|R1000GROWTH|186|-235|184|-26|16|-15|64|-85|45|-89|21|3
2024-09-01 15:08:37|DAILY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-55|136|-45|90|-459|252|-113|3|20
2024-09-01 15:08:38|DAILY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|28|-62|85|-38|236|-186|430|-72|32|4
2024-09-01 15:08:39|DAILY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|464|-20|62
2024-09-01 15:08:40|DAILY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|306|-268|383|-180|11|-4|13|8
2024-09-01 15:08:41|DAILY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|390|-79|42|-141|414|-71|35|1
2024-09-01 15:08:42|DAILY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-266|9|-414|8|-126|181|12
2024-09-01 15:08:43|DAILY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-61|111|-36|185|-243|435|-50|44|8
2024-09-01 15:08:44|DAILY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|142|-19|14|-29|226|-23|47
2024-09-01 15:08:45|DAILY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|171|-80|43|-294|86|-85|320|-58|33|3
2024-09-01 15:08:47|DAILY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|42|-13|17|-36|88|-577|400
2024-09-01 15:08:48|DAILY|00652|989531|/equities/everbridge-inc|R1000GROWTH|84|-565|100|-41|340
2024-09-01 15:08:48|DAILY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-723|60|-74|249|-14|53
2024-09-01 15:08:49|DAILY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|54|-63|55|-154|96|-161|175|-5|195|-170|45
2024-09-01 15:08:50|DAILY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|34|-34|48|-100|59|-41|23|-232|438|164
2024-09-01 15:08:52|DAILY|00656|942669|/equities/freshpet-inc|R1000GROWTH|186|-36|68|-11|9|-3|19|-372|11|-43|415
2024-09-01 15:08:53|DAILY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|354|-153|36|-20|54|-180|111|-41|151|-20|51|2
2024-09-01 15:08:54|DAILY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|6|-88|121|-10|52|-85|39|-157|441|174
2024-09-01 15:08:55|DAILY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|142|-511|438|-39|38|5
2024-09-01 15:08:56|DAILY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|59|-489|20|-121|210|120
2024-09-01 15:08:58|DAILY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|285|-145|519|224
2024-09-01 15:08:58|DAILY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-236|74|-30|52|-95|27|-180|351|128
2024-09-01 15:08:59|DAILY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|-134|249|-204|46|-34|248|-243|7|8
2024-09-01 15:09:00|DAILY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|336|-326|47|-66|312|-57|29
2024-09-01 15:09:01|DAILY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|-56|119|-23|225|-168|5|-175|169|-193|40
2024-09-01 15:09:03|DAILY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|347|-236|6|-126|1|-78|146|-188|45
2024-09-01 15:09:04|DAILY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|204|-145|41|-34|432|-69|15|6
2024-09-01 15:09:05|DAILY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|189|-50|63|-405|370|-43|45|8
2024-09-01 15:09:06|DAILY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|-128|26|-15|18|-5|61|-527|321|-22|41|-4|3|2
2024-09-01 15:09:07|DAILY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|33|-69|206|-110|179|-269|48|-102|30|-109|15|3
2024-09-01 15:09:10|DAILY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-780|25|-37|251|-18|60|2
2024-09-01 15:09:11|DAILY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|12|-230|356|-62|47|4
2024-09-01 15:09:11|DAILY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|2|-14|139|-115|127|-186|13|-31|13|-110|195|-200|24|4
2024-09-01 15:09:12|DAILY|00674|998043|/equities/alteryx-inc|R1000GROWTH|53|-176|42|-569|20|-21|91|-23|63
2024-09-01 15:09:13|DAILY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|268|-53|208|-154|20|-128|267|-45|30
2024-09-01 15:09:15|DAILY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|13|-9|1|-69|82|-44|141|-429|287|-46|48|4
2024-09-01 15:09:16|DAILY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|20|-51|98|-117|23|-508|355|1
2024-09-01 15:09:17|DAILY|00678|1163256|/equities/ncino|R1000GROWTH|180|-8|9|-4|76|-417|43|303
2024-09-01 15:09:18|DAILY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-268|176|-179|49|-31|138|-64|153|-77|6|-31|1
2024-09-01 15:09:19|DAILY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|467|-16|57|-248|146|-198|41
2024-09-01 15:09:21|DAILY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|3|-51|16|-597|234|47
2024-09-01 15:09:22|DAILY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|932|-195|39|-5|1|1
2024-09-01 15:09:23|DAILY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|-2|57|-136|406
2024-09-01 15:09:23|DAILY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|350|-14|57|-323|207|-111|4|-54|48|-4|1
2024-09-01 15:09:24|DAILY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|-789|23|-17|255|10
2024-09-01 15:09:26|DAILY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|195|-23|247|-7|42|-71|27|-30|360|-125|46
2024-09-01 15:09:27|DAILY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|63|-358|265|1
2024-09-01 15:09:28|DAILY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-857|230|-41|27|-8|10
2024-09-01 15:09:29|DAILY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-745|53|-12|279|-35|46|3
2024-09-01 15:09:30|DAILY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|13|-80|30|-700|3
2024-09-01 15:09:32|DAILY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-37|129|-72|29|-60|74|-145|93|-86|281|167
2024-09-01 15:09:33|DAILY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-751|62|-21|334|-4|1
2024-09-01 15:09:34|DAILY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|431|-91|374|-97|11|-118|51
2024-09-01 15:09:35|DAILY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|455|-176|53|-311|26|-117|2|-32|1
2024-09-01 15:09:36|DAILY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|350|-97|16
2024-09-01 15:09:37|DAILY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|164|-263|238|-34|107|-169|197|1
2024-09-01 15:09:38|DAILY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|-69|86|-93|27|-86|33|-213|408|-113|40|-3|2
2024-09-01 15:09:39|DAILY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|-10|373|-307|79|-15|41|-59|28|76
2024-09-01 15:09:40|DAILY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-586|5|-187|146|-248|1
2024-09-01 15:09:41|DAILY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|63|-19|102|-64|172|-300|346
2024-09-01 15:09:43|DAILY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|415|-219|390|-101|48
2024-09-01 15:09:44|DAILY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|11|-101|57|-150|23|-426|176|-41|54|-99|28|7
2024-09-01 15:09:45|DAILY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|457|-46|30|-2|32|-30|42|-151|153|230
2024-09-01 15:09:46|DAILY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|-234|63|-65|39|-86|112|-28|408|138
2024-09-01 15:09:47|DAILY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|-65|204|-135|122|-26|555|-15|23|-7|20|1
2024-09-01 15:09:48|DAILY|00706|1050735|/equities/switch|R1000GROWTH|420|-14|35|-84|110|-25|49
2024-09-01 15:09:49|DAILY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|75|-15|81|-18|131|-235|517|-50|42|9
2024-09-01 15:09:50|DAILY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|396|-256|32|-60|11|-25|281
2024-09-01 15:09:51|DAILY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|-54|130|-38|79|-68|81|-33|29|-113|448|-60|30|10
2024-09-01 15:09:52|DAILY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-769|241|-125|36|2
2024-09-01 15:09:54|DAILY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|204|-44|5|-382|272|-214|52
2024-09-01 15:09:55|DAILY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|-763|164|-18|17|-1|1
2024-09-01 15:09:56|DAILY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-101|76|-57|330|-211|176|-173|49
2024-09-01 15:09:57|DAILY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-69|236|-55|41|-316|18|-6|329|-56|38|9
2024-09-01 15:09:58|DAILY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|181|-44|66|-1|1|-43|11|-482|53|-84|46|-7|4
2024-09-01 15:10:00|DAILY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-263|25|-421|5|-170|7|-17|3
2024-09-01 15:10:00|DAILY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|14|-33|92|-82|75|-64|18|-273|398|124
2024-09-01 15:10:01|DAILY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|8|-113|17|-95|68|-4|81|-312|35|-104|111
2024-09-01 15:10:02|DAILY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|-3|1008|162
2024-09-01 15:10:03|DAILY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|101|-119|414|-48|62|-18|152|-254|5
2024-09-01 15:10:05|DAILY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|80|-22|279|-403|170|-75|11|-120|5|-3|4|1
2024-09-01 15:10:06|DAILY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|193|-35|297|-28|450|-128|42
2024-09-01 15:10:07|DAILY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|-116|33|-236|1|-40|8|-169|173|7
2024-09-01 15:10:08|DAILY|00724|48413|/equities/commscope-hlding|R1000GROWTH|9|-427|65|-238|203|-214|7|10
2024-09-01 15:10:09|DAILY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-794|159|-38|26
2024-09-01 15:10:11|DAILY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-119|57|-54|56|-400|40|-104|227
2024-09-01 15:10:12|DAILY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-216|47|-363|13|-9|298|227
2024-09-01 15:10:13|DAILY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-58|2|-7|59|-172|77|-307|61|191
2024-09-01 15:10:14|DAILY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|-68|18|-33|21|-519|15|-9|60|-92|54|-122|2|-2|19
2024-09-01 15:10:15|DAILY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|-58|153|-38|194|-61|30|-21|55|-4|1|-20|63|-94|28|-56|199|-48|50
2024-09-01 15:10:17|DAILY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|37|-384|97|-133|326|-17|53|126
2024-09-01 15:10:18|DAILY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|173|-87|688|225
2024-09-01 15:10:19|DAILY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|333|-1|1|-4|103|-291|276|-117|43|-3|1
2024-09-01 15:10:20|DAILY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-305|71|-133|14|-215|111|1
2024-09-01 15:10:21|DAILY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|12|-128|35|-46|59|-287|459|-99|36|-11|1
2024-09-01 15:10:22|DAILY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-235|53|-126|130|-228|75|-15|166|-101|38|-1|1|-2|2
2024-09-01 15:10:23|DAILY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|153|-77|201|-249|56|-67|89|-13|11|-219|38
2024-09-01 15:10:24|DAILY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|506|-151|409|-58|35|-10|4
2024-09-01 15:10:25|DAILY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|174|-165|54|-189|86|-21|43|-16|178|247
2024-09-01 15:10:26|DAILY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|-398|329|-5|12|-9|51|-85|49|2
2024-09-01 15:10:28|DAILY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|70|-25|176|-65|3
2024-09-01 15:10:29|DAILY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|-237|209|-186|332
2024-09-01 15:10:29|DAILY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|128|-124|212|-38|15|-144|16
2024-09-01 15:10:30|DAILY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|69|-226|32|-156|33|-73|19|-221|198|5
2024-09-01 15:10:31|DAILY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|106|-139|18|-60|11|-210|57|-7|23|-9|262|-227|1
2024-09-01 15:10:33|DAILY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|206|-129|16|-12|42|-53|3|-28|20|-61|69|-126|315|-46|47
2024-09-01 15:10:34|DAILY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|-85|60|-84|180|-11|20|-137|434|-121|17|24
2024-09-01 15:10:34|DAILY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|6|-38|120|-697|272|40
2024-09-01 15:10:35|DAILY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|254|-5|199|-211|7|28
2024-09-01 15:10:36|DAILY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-67|111|-63|156|-253|406|-76|24|17
2024-09-01 15:10:38|DAILY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|192|-54|166|-227|331|203
2024-09-01 15:10:39|DAILY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|179|-39|239|-234|281|-32|1|168
2024-09-01 15:10:40|DAILY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|5|-86|211|-304|10|-84|351|122
2024-09-01 15:10:41|DAILY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|336|-129|52|-52|486|-58|57|-1|2
2024-09-01 15:10:42|DAILY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-235|68|-22|115|-116|72|-6|2|-53|328|156
2024-09-01 15:10:44|DAILY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-132|60|-220|196|-184|250|-84|45|2
2024-09-01 15:10:45|DAILY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|469|-1|490|-174|6|33
2024-09-01 15:10:45|DAILY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|432|-195|11|-22|5|-8|274|-215|11
2024-09-01 15:10:46|DAILY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|74|-163|175|-202|10|6
2024-09-01 15:10:47|DAILY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-51|82|-110|29|-47|132|-38|27|-18|438|-164|3|-20|3|11
2024-09-01 15:10:49|DAILY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-258|15|-162|72|-36|84|-30|373|-107|36
2024-09-01 15:10:50|DAILY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|431|-103|478|-148|3|10
2024-09-01 15:10:51|DAILY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|-49|124|-30|119|-14|49|-310|106|-23|1
2024-09-01 15:10:52|DAILY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|-113|41|-606|40
2024-09-01 15:10:53|DAILY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-793|273|-57|33|-3|12|2
2024-09-01 15:10:54|DAILY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|209|-24|28|-225|103|-34|276|-273|1
2024-09-01 15:10:55|DAILY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-967|85|-11|1
2024-09-01 15:10:56|DAILY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|-91|95|-42|136|-6|12|-59|39|-287|35|44
2024-09-01 15:10:57|DAILY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|348|-298|133|2
2024-09-01 15:10:58|DAILY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-739|91|-29|194|120
2024-09-01 15:11:00|DAILY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|31|-330|54|-63|154|-15|9|3
2024-09-01 15:11:01|DAILY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|8|-344|67|-26|20|-10|42|-115|321|-13|55|-112|36|4
2024-09-01 15:11:02|DAILY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-435|82|-147|119
2024-09-01 15:11:02|DAILY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|-18|34|-49|27|-25|40|-21|164|-487|71
2024-09-01 15:11:03|DAILY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-12|25|-21|112|-58|71|-199|14|-42|32|-1|10|-23|230|-6|15|-122|53|-97|18|12
2024-09-01 15:11:05|DAILY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|298|226
2024-09-01 15:11:06|DAILY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|207|-2|179|-499|200
2024-09-01 15:11:07|DAILY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|69|-338|145|-18|2
2024-09-01 15:11:08|DAILY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|463|-256|10
2024-09-01 15:11:08|DAILY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|77|-301|68|-139|17|-85|322|164
2024-09-01 15:11:10|DAILY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|37|-17|110|-104|8|-500|30|-26|106|-81|28
2024-09-01 15:11:11|DAILY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-689|131
2024-09-01 15:11:12|DAILY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|176|-63|72|-9|3|-45|63|-120|481|-95|45|1
2024-09-01 15:11:13|DAILY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-72|53|-40|11|-8|1|-39|86|-483|4
2024-09-01 15:11:14|DAILY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-242|62|-722|13
2024-09-01 15:11:16|DAILY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-699|2|211
2024-09-01 15:11:17|DAILY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|176|-198|12|-198|370|219
2024-09-01 15:11:18|DAILY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|85|-12|76|-153|108|-241|322|-175|1
2024-09-01 15:11:19|DAILY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|37|-18|98|-114|4|-91|587|-180|44
2024-09-01 15:11:20|DAILY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-743|12|-7|46|40
2024-09-01 15:11:21|DAILY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-609|400|-116|9|27
2024-09-01 15:11:22|DAILY|00792|20751|/equities/first-republic-bank|R1000VALUE|-642|386|143
2024-09-01 15:11:23|DAILY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|187|-39|209|-191|480|-2|2|10
2024-09-01 15:11:24|DAILY|00794|1135949|/equities/corteva|R1000VALUE|9|-4|107|-207|689|-5|9|-99|22|22
2024-09-01 15:11:25|DAILY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-204|47|-434|385|-54|49
2024-09-01 15:11:27|DAILY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|126|-15|29|-61|75|-270|453|-95|49
2024-09-01 15:11:28|DAILY|00797|20790|/equities/sun-communities-inc|R1000VALUE|13|-92|20|-493|322|-5|72|-102|54
2024-09-01 15:11:28|DAILY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|-18|120|-514|405|-71|38|7
2024-09-01 15:11:29|DAILY|00799|955846|/equities/teladoc-inc|R1000VALUE|-850|322|1
2024-09-01 15:11:30|DAILY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|6|-84|84|-55|9|-73|122|-140|58|-3|320|-173|46
2024-09-01 15:11:32|DAILY|00801|1142204|/equities/amcor-plc|R1000VALUE|72|-321|29|-65|97|-46|416|-96|15|16
2024-09-01 15:11:33|DAILY|00802|17124|/equities/signature-bank|R1000VALUE|-575|348|-194|34|10
2024-09-01 15:11:34|DAILY|00803|101848|/equities/ally-financ|R1000VALUE|179|-446|363|-149|22|14
2024-09-01 15:11:35|DAILY|00804|39139|/equities/idex|R1000VALUE|-58|85|-91|32|-66|178|-132|387|-129|5|10
2024-09-01 15:11:36|DAILY|00805|17251|/equities/ss-c-technologies|R1000VALUE|174|-84|38|-301|425|-110|38|3
2024-09-01 15:11:37|DAILY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|456|-30|31|-33|399|224
2024-09-01 15:11:38|DAILY|00807|1061925|/equities/vici-properties|R1000VALUE|19|-300|257|-3|10|-101|322|-114|39|-7|1
2024-09-01 15:11:39|DAILY|00808|39171|/equities/camden-property-tr|R1000VALUE|76|-495|382|-169|51
2024-09-01 15:11:40|DAILY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|-653|448|-25|19|-4|22|2
2024-09-01 15:11:41|DAILY|00810|13972|/equities/cree-inc.|R1000VALUE|-448|56|-78|30|-13|87|-51|308|-57|42|3
2024-09-01 15:11:43|DAILY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-107|35|-33|4|-4|97|-53|69|-258|402|-65|42|4
2024-09-01 15:11:44|DAILY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|3|-134|36|-146|219|-81|77|-303|99|-21|53|1
2024-09-01 15:11:45|DAILY|00813|29737|/equities/westar-energy|R1000VALUE|36|-16|11|-416|48|-5|91|-1|2|-2|235|-256|50|-3|1
2024-09-01 15:11:46|DAILY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|-20|158|-513|313|-126|31|12
2024-09-01 15:11:47|DAILY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-363|42|-77|381|-259|51
2024-09-01 15:11:48|DAILY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|267|-104|29|-198|341|-196|38
2024-09-01 15:11:49|DAILY|00817|15572|/equities/builders-firstsou|R1000VALUE|8|-36|387|-64|29|-30|472|-104|42|1
2024-09-01 15:11:50|DAILY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|177|-59|31|-322|356|228
2024-09-01 15:11:51|DAILY|00819|19696|/equities/leidos-holdings|R1000VALUE|257|-126|3|-1|64|-50|119|-139|183|-110|18|-50|53
2024-09-01 15:11:52|DAILY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|190|-24|37|-116|46|-6|26|-148|2|-2|361|-175|36|4
2024-09-01 15:11:54|DAILY|00821|39190|/equities/bunge|R1000VALUE|-4|90|-66|125|-78|80|-56|6|-29|444|-193|2
2024-09-01 15:11:55|DAILY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-622|89|-59|170|-182|51
2024-09-01 15:11:56|DAILY|00823|24321|/equities/targa-resources-inc|R1000VALUE|935|-226|12
2024-09-01 15:11:57|DAILY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|122|-10|1|-6|28|-67|208|-31|200|-73|99|-279|49
2024-09-01 15:11:57|DAILY|00825|13569|/equities/first-solar-inc|R1000VALUE|97|-132|290|-138|142|-27|215|132
2024-09-01 15:11:59|DAILY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|18|-29|24|-33|22|-12|3|-228|62|-220|131|-36|350|-4|1
2024-09-01 15:12:00|DAILY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|74|-26|9|-586|249|-182|42|5
2024-09-01 15:12:01|DAILY|00828|940831|/equities/liberty-media-co|R1000VALUE|129|-84|7|-14|176|-52|495|-179|28|9
2024-09-01 15:12:02|DAILY|00829|958243|/equities/sunrun-inc|R1000VALUE|28|-451|16|-194|18|-127|235|-45|59
2024-09-01 15:12:03|DAILY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|32|-370|23|-91|10|-100|218|-25|55
2024-09-01 15:12:05|DAILY|00831|16037|/equities/east-west-bancorp|R1000VALUE|186|-183|23|-190|370|221
2024-09-01 15:12:06|DAILY|00832|942360|/equities/amern-hms-4|R1000VALUE|199|-13|100|-264|481|-62|54
2024-09-01 15:12:07|DAILY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|527|-27|14|-1|14|-50|384|-155|1
2024-09-01 15:12:07|DAILY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|233|-135|603|-154|36|-10|2
2024-09-01 15:12:08|DAILY|00835|21198|/equities/cubesmart|R1000VALUE|54|-12|9|-1|92|-105|110|-196|436|-109|35|-11|3
2024-09-01 15:12:10|DAILY|00836|39258|/equities/service-corporation-international|R1000VALUE|171|-149|128|-44|521|-107|53
2024-09-01 15:12:11|DAILY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|-4|994|-161|7|7
2024-09-01 15:12:12|DAILY|00838|39140|/equities/lear|R1000VALUE|-86|33|-109|63|-337|93|-22|237|-11|6|176
2024-09-01 15:12:13|DAILY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|27|-291|226|-13|5|-21|15|-54|351|-121|49
2024-09-01 15:12:14|DAILY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-255|33|-394|387|-79|22|3
2024-09-01 15:12:16|DAILY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|212|-131|7|-125|10|5
2024-09-01 15:12:17|DAILY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|362|-301|119|-85|85|-13|83|-80|45
2024-09-01 15:12:18|DAILY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|37|-348|35|-65|39|-59|28|-20|224|-15|73|-179|51
2024-09-01 15:12:18|DAILY|00844|39165|/equities/lennox-international|R1000VALUE|344|-10|44|-9|4|-5|23|-220|37|-20|322|-89|3|-28|6|-2|1|6
2024-09-01 15:12:20|DAILY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|95|-110|24|-57|437|-116|52
2024-09-01 15:12:21|DAILY|00846|40058|/equities/cyrusone-inc|R1000VALUE|211|-66|9|-40|156|-37|9|-23|10
2024-09-01 15:12:22|DAILY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|-62|124|-158|56|-152|78|-11|1|-3|353|-170|3|2
2024-09-01 15:12:23|DAILY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|285|219
2024-09-01 15:12:24|DAILY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|280|-13|102|-195|510|-22|19|32
2024-09-01 15:12:25|DAILY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|-125|29|-634|44|-41|300
2024-09-01 15:12:27|DAILY|00851|24357|/equities/watsco-inc|R1000VALUE|398|-88|23|-72|39|-13|416|124
2024-09-01 15:12:28|DAILY|00852|39217|/equities/american-financial-group|R1000VALUE|161|-210|76|-109|394|-189|6|28
2024-09-01 15:12:28|DAILY|00853|254|/equities/alcoa|R1000VALUE|-7|92|-273|4|-171|407|-218|1
2024-09-01 15:12:29|DAILY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-130|31|-211|5|-180|465|-99|52
2024-09-01 15:12:30|DAILY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|-99|75|-66|205|-44|27|-87|475|-56|34|5
2024-09-01 15:12:32|DAILY|00856|39189|/equities/amdocs|R1000VALUE|-89|64|-99|395|-44|246|-199|37
2024-09-01 15:12:33|DAILY|00857|39169|/equities/aecom-technology|R1000VALUE|24|-15|153|-23|301|-38|430|-139|47|3
2024-09-01 15:12:34|DAILY|00858|6446|/equities/ciena|R1000VALUE|32|-21|106|-182|17|-236|117|-10|203|-62|110|-42|2|33
2024-09-01 15:12:35|DAILY|00859|39146|/equities/ugi|R1000VALUE|-375|26|-101|14|-4|3|-117|305|228
2024-09-01 15:12:35|DAILY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|373|-35|36|-4|5|-13|249|-29|8|-117|44|-246|1|-1|3|-3|6
2024-09-01 15:12:38|DAILY|00861|39289|/equities/owens-corning|R1000VALUE|439|-115|29|-17|431|-124|7|11
2024-09-01 15:12:38|DAILY|00862|32537|/equities/carlyle-group|R1000VALUE|186|-52|3|-20|16|-345|316|-198|26|11
2024-09-01 15:12:39|DAILY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-11|65|-256|63|-227|359|192
2024-09-01 15:12:40|DAILY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|122|-247|576|-212|3|13
2024-09-01 15:12:41|DAILY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|28|-98|64|-28|205|-204|418|128
2024-09-01 15:12:43|DAILY|00866|8202|/equities/itt-corp|R1000VALUE|441|-189|344|199
2024-09-01 15:12:44|DAILY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|-88|102|-594|163|-184|35|-2|5
2024-09-01 15:12:45|DAILY|00868|1173555|/equities/organon-co|R1000VALUE|82|-449|107|-50|61|-59|21
2024-09-01 15:12:46|DAILY|00869|48388|/equities/aramark-holdings|R1000VALUE|164|-87|51|-71|53|-156|2|-19|3|-13|23|-10|20|-7|34|-54|185|-190|30|1
2024-09-01 15:12:46|DAILY|00870|16200|/equities/gentex-corp|R1000VALUE|-20|273|-78|24|-252|80|-35|208|-163|39|1
2024-09-01 15:12:48|DAILY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|115|-46|25|-64|21|-84|215|-52|543|8
2024-09-01 15:12:49|DAILY|00872|39170|/equities/arrow-electronics|R1000VALUE|104|-113|182|-155|28|-14|413|164
2024-09-01 15:12:50|DAILY|00873|20979|/equities/aptargroup-inc|R1000VALUE|410|-348|284|-94|33|-2|2
2024-09-01 15:12:51|DAILY|00874|942640|/equities/store-capital-corp|R1000VALUE|82|-179|301|-8|4|-159|44
2024-09-01 15:12:52|DAILY|00875|39283|/equities/kilroy-realty|R1000VALUE|-97|77|-400|64|-13|227|-255|18|-20|2
2024-09-01 15:12:53|DAILY|00876|15358|/equities/american-capital-agency|R1000VALUE|63|-3|1|-29|16|-636|198|-180|45|2
2024-09-01 15:12:54|DAILY|00877|39257|/equities/national-retail|R1000VALUE|165|-198|71|-52|40|-57|11|-52|279|-199|49
2024-09-01 15:12:55|DAILY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|51|-484|334|-1|17
2024-09-01 15:12:56|DAILY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|-375|55|-56|133|-142|238|-160|2|12
2024-09-01 15:12:57|DAILY|00880|1010884|/equities/henderson-group|R1000VALUE|176|-55|79|-61|9|-262|338|-152|32|9
2024-09-01 15:12:59|DAILY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|180|-66|258|-98|430|-127|8|6
2024-09-01 15:13:00|DAILY|00882|8130|/equities/new-york-times|R1000VALUE|392|-272|100|-55|263|-28|53|-6|4
2024-09-01 15:13:01|DAILY|00883|15668|/equities/commerce-bancshar|R1000VALUE|166|-209|141|-55|139|-36|211|-178|17|21
2024-09-01 15:13:01|DAILY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|25|-64|74|-97|132|-181|457|-96|47
2024-09-01 15:13:02|DAILY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|16|-80|11|-9|67|-39|80|-17|16|-32|32|-209|303|-211|51
2024-09-01 15:13:04|DAILY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|209|-2|225|-135|88|-32|41|-20|195|-205|12|9
2024-09-01 15:13:05|DAILY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|-14|262|-93|35|-218|80|-25|215|231
2024-09-01 15:13:06|DAILY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|23|-194|114|-27|50|-83|35|-220|124|-11|6|-54|126|-64|42
2024-09-01 15:13:07|DAILY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|575|-132|4|-74|161|227
2024-09-01 15:13:08|DAILY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|183|-34|61|-83|38|-198|381|-152|39|4
2024-09-01 15:13:10|DAILY|00891|16937|/equities/pinnacle-financial|R1000VALUE|198|-19|7|-6|16|-350|353|224
2024-09-01 15:13:11|DAILY|00892|16499|/equities/littelfuse|R1000VALUE|68|-164|164|-238|391|148
2024-09-01 15:13:12|DAILY|00893|39216|/equities/american-campus|R1000VALUE|437|-174|31|-11|2
2024-09-01 15:13:12|DAILY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-52|328|-207|54
2024-09-01 15:13:13|DAILY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|34|-5|168|-31|50|-91|245|-74|177|-263|35
2024-09-01 15:13:15|DAILY|00896|15649|/equities/caseys-general|R1000VALUE|534|-11|55|-140|289|-88|56
2024-09-01 15:13:16|DAILY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|27|-36|70|-263|118|-43|389|227
2024-09-01 15:13:17|DAILY|00898|41215|/equities/ing-us-inc|R1000VALUE|-16|64|-14|17|-16|60|-44|179|-18|34|-96|9|-11|375|-183|15|-2|10|10
2024-09-01 15:13:18|DAILY|00899|1167588|/equities/concentrix|R1000VALUE|-150|4|-216|22|-194|357
2024-09-01 15:13:19|DAILY|00900|48377|/equities/brixmor-property|R1000VALUE|63|-3|115|-50|50|-86|45|-1|2|-142|385|231
2024-09-01 15:13:21|DAILY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|4|-64|4|-24|87|-38|54|-355|306|-194|43
2024-09-01 15:13:22|DAILY|00902|39242|/equities/old-republic-international|R1000VALUE|444|-140|355|-194|32|-6|2
2024-09-01 15:13:22|DAILY|00903|8185|/equities/us-steel-corp|R1000VALUE|264|-69|101|-120|88|-6|317|-200|6|2
2024-09-01 15:13:23|DAILY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|32|-25|116|-196|99|-16|33|-91|119|-20|194|232
2024-09-01 15:13:24|DAILY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|101|-38|36|-94|152|-125|84|-131|68|-124|130|90
2024-09-01 15:13:26|DAILY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|12|-1|25|-91|18|-443|118|-123|140|-21|44|-93|2|-5|10|27
2024-09-01 15:13:27|DAILY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-330|49|-179|429|-155|31
2024-09-01 15:13:28|DAILY|00908|39180|/equities/oge-energy|R1000VALUE|74|-307|55|-35|365|-297|34|-5|1
2024-09-01 15:13:28|DAILY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-360|46|-198|355|214
2024-09-01 15:13:29|DAILY|00910|39186|/equities/huntsman|R1000VALUE|-370|28|-151|198|-17|246|163
2024-09-01 15:13:31|DAILY|00911|17148|/equities/sei-investments|R1000VALUE|177|-41|96|-1|126|-209|273|-212|15|23
2024-09-01 15:13:32|DAILY|00912|17585|/equities/woodward|R1000VALUE|331|-37|35|-179|50|-61|261|-199|18|2
2024-09-01 15:13:33|DAILY|00913|17440|/equities/amerco|R1000VALUE|176|-132|132|-192|377|-161|3
2024-09-01 15:13:34|DAILY|00914|39245|/equities/omega-healthcare|R1000VALUE|70|-25|10|-52|150|-124|89|-243|178|-187|45
2024-09-01 15:13:35|DAILY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|436|-188|395|-130|13|11
2024-09-01 15:13:37|DAILY|00916|20565|/equities/caci-international-inc|R1000VALUE|459|-19|153|-3|241|-1|62|-188|47
2024-09-01 15:13:37|DAILY|00917|39324|/equities/popular-inc|R1000VALUE|200|-40|29|-286|397|-202|13|6
2024-09-01 15:13:38|DAILY|00918|39240|/equities/ingredion-inc|R1000VALUE|184|-47|215|-56|11|-45|4|-68|260|-246|5|-30|2
2024-09-01 15:13:39|DAILY|00919|21040|/equities/primerica-inc|R1000VALUE|458|-178|319|-12|2|-7|48|149
2024-09-01 15:13:40|DAILY|00920|29665|/equities/post-holdings|R1000VALUE|167|-183|3|-1|2|-2|82|-184|45|-26|250|-211|7|-9|1
2024-09-01 15:13:42|DAILY|00921|989528|/equities/valvoline-inc|R1000VALUE|177|-64|200|-172|425|-94|19|-9|3|10
2024-09-01 15:13:43|DAILY|00922|39177|/equities/douglas-emmett|R1000VALUE|34|-24|17|-69|11|-489|234|-292|3
2024-09-01 15:13:44|DAILY|00923|1075387|/equities/nvent-electric|R1000VALUE|460|-27|29|-32|396|-186|16|27
2024-09-01 15:13:44|DAILY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|181|-46|79|-58|28|-291|311|-135|18|26
2024-09-01 15:13:45|DAILY|00925|16321|/equities/interactive-broke|R1000VALUE|167|-21|302|-134|105|-18|7|-8|271|-88|47|5
2024-09-01 15:13:47|DAILY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-14|14|-25|134|-52|40|-87|37|-13|48|-133|356|220
2024-09-01 15:13:48|DAILY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|130|-126|23|-421|246|-179|37|-8|3
2024-09-01 15:13:49|DAILY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|-44|77|-176|17|-21|2|-47|13|-31|8|-18|67|-53|24|-130|224|221
2024-09-01 15:13:50|DAILY|00929|39133|/equities/colfax|R1000VALUE|-78|76|-94|50|-73|22|-259|305|-6|53|-122|1|-10|2|-2|19|1
2024-09-01 15:13:51|DAILY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|164|-420|348|-201|35|-1|4
2024-09-01 15:13:53|DAILY|00931|16700|/equities/national-instrume|R1000VALUE|186|-7|84|-150|58|-23|198|-200|37|6
2024-09-01 15:13:54|DAILY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|307|-16|105|-223|332|-150|22|18
2024-09-01 15:13:54|DAILY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-204|121|-314|280|-252|2
2024-09-01 15:13:55|DAILY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|30|-183|27|-236|302|-193|48
2024-09-01 15:13:56|DAILY|00935|39293|/equities/manpower-inc|R1000VALUE|-366|42|-219|10|-68|245|-212|1|10
2024-09-01 15:13:58|DAILY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-100|1|-3|2|-29|71|-7|184|-327|309|-96|22|22
2024-09-01 15:13:59|DAILY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|-410|334|241
2024-09-01 15:14:00|DAILY|00938|8089|/equities/slm-corporation|R1000VALUE|179|-80|45|-91|10|-2|2|-146|7|-35|377|-143|43|13
2024-09-01 15:14:01|DAILY|00939|101886|/equities/platform-sp|R1000VALUE|196|-19|65|-76|40|-205|431|-102|33|6
2024-09-01 15:14:02|DAILY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-92|81|-71|26|-97|253|-36|362|-117|10|-13|14|1
2024-09-01 15:14:03|DAILY|00941|7865|/equities/autonation-inc|R1000VALUE|173|-30|198|-21|20|-36|113|-7|434|141
2024-09-01 15:14:04|DAILY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-134|164|-84|3|-158|321|-180|7
2024-09-01 15:14:05|DAILY|00943|21174|/equities/mastec-inc|R1000VALUE|111|-127|209|-200|314|-209|3
2024-09-01 15:14:06|DAILY|00944|7860|/equities/ashland-inc|R1000VALUE|-11|121|-236|95|-12|559|-98|14|27
2024-09-01 15:14:07|DAILY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|67|-255|208|-9|71|-33|336|-162|2|-10|14|-3|3
2024-09-01 15:14:09|DAILY|00946|24313|/equities/webster-financial-corp|R1000VALUE|4|-14|7|-37|121|-186|25|-33|28|-137|355|226
2024-09-01 15:14:10|DAILY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|134|-77|305|-145|21|10
2024-09-01 15:14:11|DAILY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|88|-362|445|-7|16|-49|2|-5|3|-3|38|-141|14
2024-09-01 15:14:11|DAILY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|525|-13|401|-196|38
2024-09-01 15:14:12|DAILY|00950|39290|/equities/rayonier-inc|R1000VALUE|-83|87|-370|403|-21|15|-10|18|-151|15
2024-09-01 15:14:14|DAILY|00951|8319|/equities/mgic-inv|R1000VALUE|342|-29|17|-95|29|-95|352|214
2024-09-01 15:14:15|DAILY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|516|-55|56|-7|313|-190|6|-28|2
2024-09-01 15:14:16|DAILY|00953|21120|/equities/idacorp-inc|R1000VALUE|21|-282|49|-52|15|-59|46|-30|316|-48|6|-202|41|-4|2
2024-09-01 15:14:17|DAILY|00954|48373|/equities/scnc-app-in|R1000VALUE|5|-38|270|-2|245|-21|32|-78|19|-65|177|-176|45
2024-09-01 15:14:18|DAILY|00955|20976|/equities/air-lease-corp|R1000VALUE|170|-58|84|-13|92|-168|11|-33|6|-12|60|-51|190|-209|10|-4|2
2024-09-01 15:14:20|DAILY|00956|1130931|/equities/fastly-inc|R1000VALUE|-122|236|-497|232|-42|44
2024-09-01 15:14:21|DAILY|00957|17579|/equities/wintrust-financial|R1000VALUE|196|-172|31|-25|45|-88|393|223
2024-09-01 15:14:22|DAILY|00958|21119|/equities/hexcel-corp|R1000VALUE|-62|10|-21|88|-35|236|-20|53|-30|10|-12|35|-69|251|-223|11|-5|2
2024-09-01 15:14:22|DAILY|00959|21155|/equities/crane-comp|R1000VALUE|204|-148|105|-37|18|-59|368|234
2024-09-01 15:14:23|DAILY|00960|41323|/equities/premier-inc|R1000VALUE|-501|24|-100|174|-16|37|-13|89|-54|13|152
2024-09-01 15:14:25|DAILY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|353|-30|131|-116|328|215
2024-09-01 15:14:26|DAILY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|110|-50|112|281
2024-09-01 15:14:27|DAILY|00963|103913|/equities/sermaster-g|R1000VALUE|-15|10|-1|13|-52|41|-154|277|136
2024-09-01 15:14:27|DAILY|00964|39288|/equities/flowers-foods|R1000VALUE|-52|36|-229|20|-6|121|-16|389|-51|253
2024-09-01 15:14:28|DAILY|00965|954872|/equities/univar-inc|R1000VALUE|170|-97|394|238
2024-09-01 15:14:30|DAILY|00966|41225|/equities/new-rel-invest|R1000VALUE|291|-264|29|-19|4|-23|126|-17|142|-212|40|6
2024-09-01 15:14:31|DAILY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-37|42|-139|351|225
2024-09-01 15:14:32|DAILY|00968|21140|/equities/synnex-corp|R1000VALUE|190|-23|61|-96|40|-242|376|-99|41|5
2024-09-01 15:14:33|DAILY|00969|13943|/equities/lazard-ltd|R1000VALUE|166|-202|39|-252|319|-155|39|1
2024-09-01 15:14:34|DAILY|00970|6403|/equities/jet-blue|R1000VALUE|-69|54|-653|173|-183|28|13
2024-09-01 15:14:36|DAILY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|383|-25|470|-180|115
2024-09-01 15:14:37|DAILY|00972|39265|/equities/highwoods-properties|R1000VALUE|127|-473|8|-37|263|-218|43|-2|2
2024-09-01 15:14:38|DAILY|00973|17009|/equities/quidel-corp|R1000VALUE|-673|4|-199|296|1
2024-09-01 15:14:39|DAILY|00974|16317|/equities/integra-lifescien|R1000VALUE|-332|25|-7|39|-280|265|-189|4|-17|7|8
2024-09-01 15:14:40|DAILY|00975|16329|/equities/icu-medical|R1000VALUE|35|-234|68|-38|18|-190|166|-29|158|-119|117|1
2024-09-01 15:14:41|DAILY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-20|172|-498|251|-231|1
2024-09-01 15:14:42|DAILY|00977|9254|/equities/carters-inc|R1000VALUE|-77|95|-483|281|237
2024-09-01 15:14:43|DAILY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|154|-164|89|-93|13|-87|87|-3|262|221
2024-09-01 15:14:44|DAILY|00979|1174995|/equities/dt-midstream|R1000VALUE|258|-126|389|-30|2
2024-09-01 15:14:45|DAILY|00980|39303|/equities/timken-co|R1000VALUE|164|-74|228|-280|274|-137|13|3
2024-09-01 15:14:47|DAILY|00981|8087|/equities/ryder-system-inc|R1000VALUE|283|-43|151|-10|29|-37|10|-40|28|-2|5|-2|343|-177|4|9
2024-09-01 15:14:48|DAILY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|181|-191|17|-24|38|-69|148|-24|248|-196|36|1
2024-09-01 15:14:49|DAILY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|355|-123|60|-220|27|-40|259|89
2024-09-01 15:14:50|DAILY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|-85|118|-582|162|-186|32|-6|2
2024-09-01 15:14:51|DAILY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-368|51|-85|11|-37|111|-37|169|-250|4|-1|40|9
2024-09-01 15:14:53|DAILY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|339|-1|1|-260|414|-156|1|1
2024-09-01 15:14:54|DAILY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-124|45|-424|17|-101|22|-1|3|-4|134|-261|8|-27|2
2024-09-01 15:14:55|DAILY|00988|39259|/equities/axis-capital|R1000VALUE|153|-1|1|-4|5|-9|67|-81|2|-2|117|-83|186|-35|203|-178|46
2024-09-01 15:14:56|DAILY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|194|-23|247|-12|32|-45|183|-17|192|228
2024-09-01 15:14:56|DAILY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-203|50|-430|386|-56|48
2024-09-01 15:14:58|DAILY|00991|21229|/equities/fnb-corp|R1000VALUE|180|-177|121|-9|2|-14|1|-76|355|238
2024-09-01 15:14:59|DAILY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|24|-104|77|-22|80|-195|28|-21|73|-34|237|-240|38
2024-09-01 15:15:00|DAILY|00993|6489|/equities/liberty-media-inter|R1000VALUE|-87|36|-629|182|-68|66|-64|36|-1|4
2024-09-01 15:15:01|DAILY|00994|21188|/equities/avnet-inc|R1000VALUE|125|-10|177|-23|107|-45|188|-17|10|-25|203|243
2024-09-01 15:15:02|DAILY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|266|-47|76|328
2024-09-01 15:15:04|DAILY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|-94|353|-109|11|-13|14|-100|6|-41|220|-51|39|122
2024-09-01 15:15:05|DAILY|00997|17517|/equities/viasat|R1000VALUE|-276|46|-358|215|278
2024-09-01 15:15:06|DAILY|00998|39272|/equities/assured-guaranty|R1000VALUE|278|-86|95|-42|424|-246|2
2024-09-01 15:15:08|DAILY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|4|-112|57|-64|50|-48|67|-172|103|-1|4|-11|7|-40|191|-205|12|-6|3|-13|3
2024-09-01 15:15:09|DAILY|01000|21125|/equities/kemper-corp|R1000VALUE|159|-174|103|-370|129|-53|43|-105|13|-9|6|9
2024-09-01 15:15:11|DAILY|01001|21168|/equities/kirby-corp|R1000VALUE|399|-9|110|-20|132|-92|140|-257|12|2
2024-09-01 15:15:12|DAILY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|25|-70|66|-602|134|-230|46
2024-09-01 15:15:13|DAILY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|35|-20|117|-198|30|-8|1|-28|1|-152|352|-194|18|19
2024-09-01 15:15:14|DAILY|01004|20516|/equities/american-greetings-corp|R1000VALUE|330|-2|1|-1|3|-4|120|-26|21|-36|486|-129|14
2024-09-01 15:15:14|DAILY|01005|15591|/equities/bok-financial-corp|R1000VALUE|128|-233|115|-117|355|225
2024-09-01 15:15:16|DAILY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-654|84|-8|355|-29|19|-5|19
2024-09-01 15:15:17|DAILY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|456|-57|104|-188|119|-68|76|-100|5
2024-09-01 15:15:18|DAILY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|582|-2|21|-116|3|-1|212|-198|13|25
2024-09-01 15:15:19|DAILY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|29|-25|408|-4|558|-113|3|33
2024-09-01 15:15:20|DAILY|01010|17188|/equities/silgan-holdings|R1000VALUE|24|-20|63|-209|202|-23|555|-31|36|10
2024-09-01 15:15:22|DAILY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|31|-39|112|-420|118|-22|201|230
2024-09-01 15:15:23|DAILY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|-261|46|-49|157|-179|8|-37|7|-88|72
2024-09-01 15:15:24|DAILY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|15|-119|20|-752|74|-22|46
2024-09-01 15:15:24|DAILY|01014|16663|/equities/mercury-computer|R1000VALUE|12|-509|102|-267|38|-74|171
2024-09-01 15:15:25|DAILY|01015|962325|/equities/avangrid-inc|R1000VALUE|100|-382|32|-169|177|-74|79|-111|38|-9|2
2024-09-01 15:15:27|DAILY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-691|1|-71|291|-38|38
2024-09-01 15:15:28|DAILY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|108|-41|21|-397|133|-67|379|-24|3
2024-09-01 15:15:29|DAILY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|316|-158|31|18
2024-09-01 15:15:30|DAILY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|98|-731|63|-115|66|-54|43|3
2024-09-01 15:15:31|DAILY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|-43|133|-50|230|-131|87|-16|51|-44|160|228
2024-09-01 15:15:33|DAILY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-237|43|-186|143|-221|8|-36|242|-9|43|-4|1
2024-09-01 15:15:34|DAILY|01022|21003|/equities/newmarket-corp|R1000VALUE|413|-468|32|260
2024-09-01 15:15:35|DAILY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-270|144|-7|4|-44|15|-1|6|-315|186|-165|16
2024-09-01 15:15:36|DAILY|01024|1172260|/equities/paysafe|R1000VALUE|111|-707|136|24
2024-09-01 15:15:37|DAILY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-327|16|-83|98|-105|201|-33|48
2024-09-01 15:15:39|DAILY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|18|-14|110|-241|74|-128|6|-19|70|-128|4|-6|9|-139|138|-19|30
2024-09-01 15:15:40|DAILY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|168|-94|133|-281|335|162
2024-09-01 15:15:40|DAILY|01028|21032|/equities/lennar-corp-b|R1000VALUE|434|-199|422|-66|52
2024-09-01 15:15:41|DAILY|01029|32367|/equities/adt-corp|R1000VALUE|79|-17|38|-237|124|-254|189|-14|110|111
2024-09-01 15:15:42|DAILY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|135|-79|6|-15|172|-59|487|-184|26|10
2024-09-01 15:15:44|DAILY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|23|-185|231|-65|5|-89|121|-79|85|-81|107|-66|36
2024-09-01 15:15:45|DAILY|01032|20700|/equities/mercury-general-corp|R1000VALUE|199|-523|223|-188|15|-23|2
2024-09-01 15:15:46|DAILY|01033|20805|/equities/cna-financial-corp|R1000VALUE|193|-177|13|-172|378|-192|38|-8|2
2024-09-01 15:15:47|DAILY|01034|1177768|/equities/sylvamo|R1000VALUE|203|-60|11|-47|417
2024-09-01 15:15:48|DAILY|01035|1169492|/equities/signify-health|R1000VALUE|158|-353|23
2024-09-01 15:15:50|DAILY|01036|1171379|/equities/hayward-holdings|R1000VALUE|21|-18|132|-35|79|-361|196|-30|1
2024-09-01 15:15:51|DAILY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|27|-94|58|-62|26|-423|254|-176|35|18
2024-09-01 15:15:51|DAILY|01038|24426|/equities/seaboard-corp|R1000VALUE|-326|17|-25|37|-89|29|-16|78|-19|244|-48|20|230
2024-09-01 15:15:52|DAILY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-381|16
2024-09-01 15:15:53|DAILY|01040|1175864|/equities/nable|R1000VALUE|60|-35|66|-33|186|-34|30|341
2024-09-01 15:15:55|DAILY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|55|-143|52|-118|51
2024-09-01 15:15:58|DAILY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|203|-18|70|-415|20|-14|39|-146|132|-82|14|20
2024-09-01 15:15:59|DAILY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|32|-16|98|-624|183|-213|7
2024-09-01 15:16:01|DAILY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-44|32|-647|49|-16|38|-24|83|-47|2
2024-09-01 15:16:02|DAILY|01045|6414|/equities/crocs|R2000GROWTH|139|-121|187|-199|384|-125|18
2024-09-01 15:16:04|DAILY|01046|17404|/equities/tetra-tech|R2000GROWTH|310|-62|74|-137|442|-99|49
2024-09-01 15:16:04|DAILY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|-92|19|-102|234|-51|17|-108|465|-45|38|2
2024-09-01 15:16:05|DAILY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|-249|37|-368|263|68
2024-09-01 15:16:06|DAILY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-655|425|-79|11|-2|1
2024-09-01 15:16:07|DAILY|01050|17187|/equities/silicon-laborator|R2000GROWTH|-90|38|-142|25|-5|4|-17|87|-216|336|-196|4|13
2024-09-01 15:16:10|DAILY|01051|17108|/equities/saia|R2000GROWTH|-20|390|-11|11|-170|473|-57|17|-9|5|10
2024-09-01 15:16:11|DAILY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|32|-59|97|-27|127|-233|450|-101|47
2024-09-01 15:16:12|DAILY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-682|382|-93|16
2024-09-01 15:16:13|DAILY|01054|17159|/equities/scientific-games|R2000GROWTH|446|-207|345|-142|7|-11|12|3
2024-09-01 15:16:14|DAILY|01055|16806|/equities/omnicell|R2000GROWTH|4|-629|344|-147|49
2024-09-01 15:16:15|DAILY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|-92|57|-108|268|-20|470|-116|33|-6|3
2024-09-01 15:16:16|DAILY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-74|22|-155|189|-141|490|-51|50|1
2024-09-01 15:16:17|DAILY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|71|-117|94|-64|139|-32|27|-44|412|-77|6|26
2024-09-01 15:16:18|DAILY|01059|958242|/equities/rapid7-inc|R2000GROWTH|-96|109|-7|4|-370|19|-41|386|-106|35
2024-09-01 15:16:19|DAILY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|-100|82|-413|440|-86|52
2024-09-01 15:16:21|DAILY|01061|100233|/equities/varonis-systems|R2000GROWTH|271|-410|384|-58|50
2024-09-01 15:16:22|DAILY|01062|992965|/equities/blackline-inc|R2000GROWTH|-69|104|-505|495
2024-09-01 15:16:22|DAILY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-238|43|-39|83|-243|418|109
2024-09-01 15:16:23|DAILY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|464|-174|436|-44|53|2
2024-09-01 15:16:24|DAILY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-268|16|-78|33|-231|341|-164|14|-16|12
2024-09-01 15:16:26|DAILY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-113|44|-508|42|-57|208|201
2024-09-01 15:16:27|DAILY|01067|943118|/equities/workiva-inc|R2000GROWTH|-147|31|-22|203|-237|420|-67|44|2
2024-09-01 15:16:28|DAILY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|10|-24|171|-10|246|-16|50|-44|67|-138|186|-2|9|-162|37|1
2024-09-01 15:16:29|DAILY|01069|16945|/equities/power-integration|R2000GROWTH|-237|89|-8|68|-201|7|-46|422|-57|34|4
2024-09-01 15:16:30|DAILY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|193|-42|280|-174|335|-100|40|-1|1|7
2024-09-01 15:16:32|DAILY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|201|-54|56|-347|91|-66|231|127
2024-09-01 15:16:33|DAILY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|33|-22|88|-478|333|219
2024-09-01 15:16:33|DAILY|01073|16219|/equities/gsi-group|R2000GROWTH|170|-64|215|-44|22|-121|436|-55|40|6
2024-09-01 15:16:34|DAILY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|127|-69|35|-84|807|-37|13|1
2024-09-01 15:16:35|DAILY|01075|16045|/equities/exponent|R2000GROWTH|76|-262|105|-148|1|-55|310|-6|104|-38|4|-3|1|-3|49|-6|2
2024-09-01 15:16:37|DAILY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|6|-308|451|-58|33|3
2024-09-01 15:16:38|DAILY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|-85|96|-478|424|-32|58
2024-09-01 15:16:39|DAILY|01078|17254|/equities/staar-surgical|R2000GROWTH|-18|28|-11|30|-392|31|-184|396|-44|34|5
2024-09-01 15:16:40|DAILY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|349|-314|346|-122|33|9
2024-09-01 15:16:41|DAILY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|180|-513|19|-22|13|-16|410
2024-09-01 15:16:43|DAILY|01081|16420|/equities/j2-global|R2000GROWTH|-383|9|-293|259|-188|37|1
2024-09-01 15:16:43|DAILY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|6|-7|21|-5|167|-367|473|127
2024-09-01 15:16:44|DAILY|01083|1096129|/equities/upwork|R2000GROWTH|-107|88|-34|23|-435|389|97
2024-09-01 15:16:45|DAILY|01084|17239|/equities/sps-commerce|R2000GROWTH|510|-81|485|-53|39|5
2024-09-01 15:16:46|DAILY|01085|17203|/equities/semtech-corp|R2000GROWTH|104|-527|123|-31|270|118
2024-09-01 15:16:48|DAILY|01086|940768|/equities/healthequity-inc|R2000GROWTH|289|-129|87|-22|39|-8|23|-163|187|-182|14|-15|12|3
2024-09-01 15:16:49|DAILY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-99|66|-54|60|-368|407|-77|38|4
2024-09-01 15:16:50|DAILY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|114|-252|233|-128|370|-21|51|4
2024-09-01 15:16:51|DAILY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|14|-4|8|-16|444
2024-09-01 15:16:51|DAILY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|124|-78|259|-11|478|223
2024-09-01 15:16:53|DAILY|01091|1027143|/equities/redfin|R2000GROWTH|7|-236|57|-470|306|-43|48|6
2024-09-01 15:16:54|DAILY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|17|-95|85|-50|129|-330|51|-9|9|-48|223|-77|50
2024-09-01 15:16:55|DAILY|01093|52417|/equities/celsius-holdings|R2000GROWTH|-32|510|-118|422|-29|52|10
2024-09-01 15:16:56|DAILY|01094|21128|/equities/maximus-inc|R2000GROWTH|193|-31|200|-272|254|-24|63|-134|1|1
2024-09-01 15:16:57|DAILY|01095|953821|/equities/wingstop-inc|R2000GROWTH|240|-5|251|-150|455|-23|49
2024-09-01 15:16:59|DAILY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|62|-3|11|-8|85|-405|437|-111|51
2024-09-01 15:17:00|DAILY|01097|1052916|/equities/national-vision|R2000GROWTH|-103|10|-263|67|-234|353|-92|51
2024-09-01 15:17:01|DAILY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|305|-23|121|-151|570|3
2024-09-01 15:17:02|DAILY|01099|15534|/equities/balchem-corp|R2000GROWTH|175|-55|66|-79|11|-40|24|-170|358|-21|15|-115|44
2024-09-01 15:17:03|DAILY|01100|15371|/equities/alkermes-plc|R2000GROWTH|5|-96|35|-80|193|-95|107|-69|259|-66|35|132
2024-09-01 15:17:04|DAILY|01101|1054949|/equities/evoqua-water|R2000GROWTH|128|-121|470|-82|41|-10|1
2024-09-01 15:17:05|DAILY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|-63|108|-35|76|-52|43|-177|529|-41|49
2024-09-01 15:17:07|DAILY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-262|33|-110|140|-37|397|-123|71
2024-09-01 15:17:07|DAILY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|-233|82|-11|18|-10|3|-10|8|-265|310|-27|31|165
2024-09-01 15:17:08|DAILY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-18|115|-22|114|-98|567|-230|9
2024-09-01 15:17:10|DAILY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|396|-206|457|-66|45|-1|2
2024-09-01 15:17:11|DAILY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|249|-56|155|-95|44
2024-09-01 15:17:12|DAILY|01108|1096126|/equities/livent-corp|R2000GROWTH|-97|39|-123|94|-16|468|-120|33|17
2024-09-01 15:17:13|DAILY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|1|-30|129|-93|55|-334|162|-29|10|-4|3|15
2024-09-01 15:17:14|DAILY|01110|21037|/equities/insperity-inc|R2000GROWTH|-137|45|-89|254|-108|347|-164|25|-2|1|1
2024-09-01 15:17:16|DAILY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|-16|11|-17|135|-51|59|-69|78|-147|429|161
2024-09-01 15:17:17|DAILY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-594|457|122
2024-09-01 15:17:17|DAILY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|329|-11|92|-55|36|-51|477|-73|43|-1|1|4
2024-09-01 15:17:18|DAILY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|-92|37|-554|393|-32|41
2024-09-01 15:17:19|DAILY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|89|-58|44|-34|315|-72|47
2024-09-01 15:17:21|DAILY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|36|-241|26|-456|413|1
2024-09-01 15:17:22|DAILY|01117|41304|/equities/fate-therap|R2000GROWTH|-85|43|-612|431|2
2024-09-01 15:17:23|DAILY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-17|43|-303|45|-16|4|-41|46|-78|8|-64|46|-68|284|-56|54
2024-09-01 15:17:24|DAILY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-49|130|-12|257|-92|402|-190|37|4
2024-09-01 15:17:25|DAILY|01120|101888|/equities/q2-holdings|R2000GROWTH|204|-9|49|-573|222|-74|42
2024-09-01 15:17:27|DAILY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|-58|79|-108|158|-170|376|224
2024-09-01 15:17:28|DAILY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|306|-33|399|-37|9
2024-09-01 15:17:28|DAILY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|4|-222|66|-369|14|-14|18|-15|351|-51|49
2024-09-01 15:17:29|DAILY|01124|40089|/equities/qualys-inc|R2000GROWTH|-73|231|-144|319|-70|91|-34|144|-21|37|-7|1|1
2024-09-01 15:17:30|DAILY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|122|-206|18|-19|43|-173|14|-59|109|-113|183|-63|51
2024-09-01 15:17:32|DAILY|01126|15761|/equities/conmed-corp|R2000GROWTH|-156|5|-74|115|-229|374|-218|1|1
2024-09-01 15:17:33|DAILY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|-46|152|-58|149|-11|34|-38|27|-33|399|-189|16|-2|1|18
2024-09-01 15:17:34|DAILY|01128|16502|/equities/lhc-group|R2000GROWTH|7|-1|199|-172|314|-47|49
2024-09-01 15:17:35|DAILY|01129|17001|/equities/papa-johns-international|R2000GROWTH|-380|5|-241|465|-38|44
2024-09-01 15:17:36|DAILY|01130|16008|/equities/the-ensign-group|R2000GROWTH|517|-42|70|-23|22|-54|304|-94|47
2024-09-01 15:17:37|DAILY|01131|101895|/equities/trinet-grou|R2000GROWTH|-65|316|-196|39|-14|148|-11|264|-84|4|-7|2|23
2024-09-01 15:17:38|DAILY|01132|16842|/equities/overstock.com|R2000GROWTH|-78|86|-76|45|-385|425|-31|47
2024-09-01 15:17:39|DAILY|01133|16954|/equities/perficient|R2000GROWTH|63|-65|9|-132|25|-287|428|-119|41|-3|1
2024-09-01 15:17:40|DAILY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|21|-32|655|-38|14|-108|305
2024-09-01 15:17:41|DAILY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|42|-18|20|-3|73|-170|657|-140|50
2024-09-01 15:17:43|DAILY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|459|-69|82|-30|381|-110|42
2024-09-01 15:17:44|DAILY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|83|-5|78|-95|147|-367|314|-28|55|1
2024-09-01 15:17:45|DAILY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|-5|253|-406|7|-11|29|-17|358|-37|41|-5|2|2
2024-09-01 15:17:46|DAILY|01139|16078|/equities/franklin-electric|R2000GROWTH|172|-50|183|-22|92|-83|418|-115|32|-4|2
2024-09-01 15:17:47|DAILY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-267|40|-385|385|-50|14|-31|1
2024-09-01 15:17:49|DAILY|01141|942650|/equities/nevro-corp|R2000GROWTH|-772|300|-49|43|-2|7
2024-09-01 15:17:49|DAILY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|343|-23|701|106
2024-09-01 15:17:50|DAILY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|176|-81|101|-19|142|-50|507|-40|57
2024-09-01 15:17:51|DAILY|01144|1088200|/equities/sonos-inc|R2000GROWTH|-54|103|-168|24|-335|356|133
2024-09-01 15:17:52|DAILY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|-92|31|-560|41|-100|153|196
2024-09-01 15:17:54|DAILY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-142|51|-499|123|-17|151|-16|86|-68|3
2024-09-01 15:17:55|DAILY|01147|1010718|/equities/appian-corp|R2000GROWTH|-223|77|-472|26|-28|267|-15|62|3
2024-09-01 15:17:56|DAILY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|564|-22|55
2024-09-01 15:17:57|DAILY|01149|940816|/equities/trupanion-inc|R2000GROWTH|32|-604|83|-14|88|-6|229|-113|2|2
2024-09-01 15:17:58|DAILY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-15|94|-97|81|-155|167|-50|368|-131|7|8
2024-09-01 15:18:00|DAILY|01151|1153169|/equities/progyny-inc|R2000GROWTH|-95|66|-74|77|-354|365|-90|51|1
2024-09-01 15:18:00|DAILY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-574|30|-22|374|-124|8|-24|8
2024-09-01 15:18:01|DAILY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|521|-17|424|-30|44|-100|11|-24|1|1
2024-09-01 15:18:02|DAILY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|112|-12|60|-23|213|-4|11|-59|20|-37|26|-29|21|-52|350|144
2024-09-01 15:18:03|DAILY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|-60|112|-488|269|-138|106
2024-09-01 15:18:05|DAILY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|136|-125|230|-93|41|5
2024-09-01 15:18:06|DAILY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|149|-229|424|-80|6|-24|7|2
2024-09-01 15:18:06|DAILY|01158|17169|/equities/steven-madden|R2000GROWTH|197|-47|18|-64|57|-239|321|-228|2
2024-09-01 15:18:07|DAILY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|15|-56|3|-2|43|-125|53|-61|109|-7|5|-3|450|-34|108|99
2024-09-01 15:18:08|DAILY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|131|-104|171|-290|298|-130|43|-4|2
2024-09-01 15:18:10|DAILY|01161|15323|/equities/aci-worldwide|R2000GROWTH|191|-143|34|-1|25|-380|183|-206|10
2024-09-01 15:18:11|DAILY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|263|-109|27|-327|273|-136|38
2024-09-01 15:18:12|DAILY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-263|264|-61|18|-50|391|-72|48|-4|2
2024-09-01 15:18:13|DAILY|01164|1053088|/equities/altair-engineering|R2000GROWTH|202|-12|170|-267|413|-69|39|1
2024-09-01 15:18:14|DAILY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-62|12|-11|277|-395|238|-135|42|1
2024-09-01 15:18:16|DAILY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|302|-32|12|-1|48|-246|437|-43|50|2
2024-09-01 15:18:17|DAILY|01167|13963|/equities/advanced-energy|R2000GROWTH|71|-35|2|-3|63|-37|231|-37|35|-248|216|-7|58|-95|26|9
2024-09-01 15:18:18|DAILY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-703|24|-91|205|-149|1
2024-09-01 15:18:19|DAILY|01169|101891|/equities/rubicon-pro|R2000GROWTH|73|-13|41|-127|60|-57|20|-341|240|-150|51
2024-09-01 15:18:20|DAILY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-133|41|-64|166|-195|16|-18|340|200
2024-09-01 15:18:21|DAILY|01171|16371|/equities/insmed|R2000GROWTH|280|-207|20|-325|238|-52|29|-10|12
2024-09-01 15:18:22|DAILY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|61|-177|33|-318|487|-47|30|20
2024-09-01 15:18:23|DAILY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|6|-107|23|-144|5|-9|19|-4|103|-260|390|-51|52
2024-09-01 15:18:24|DAILY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-100|8|-7|22|-6|31|-40|119|-167|14|-134|410|-75|28|12
2024-09-01 15:18:25|DAILY|01175|15574|/equities/blackbaud|R2000GROWTH|360|-11|40|-234|258|270
2024-09-01 15:18:27|DAILY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|286|-44|124|-175|454|-43|46|1
2024-09-01 15:18:27|DAILY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|-310|84|-296|383|-80|20
2024-09-01 15:18:28|DAILY|01178|21052|/equities/brinks-comp|R2000GROWTH|399|-334|208|-216|15|1
2024-09-01 15:18:29|DAILY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|180|-57|207|-136|392|-161|18|22
2024-09-01 15:18:30|DAILY|01180|15492|/equities/atricure|R2000GROWTH|-237|83|-339|286|-21|138|-12|51|6
2024-09-01 15:18:32|DAILY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|173|-292|563|-103|20|22
2024-09-01 15:18:33|DAILY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|175|-231|2|-5|122|-48|16|-83|415|-20|52|4
2024-09-01 15:18:34|DAILY|01183|16538|/equities/liveperson|R2000GROWTH|-709|345|-82|33|4
2024-09-01 15:18:35|DAILY|01184|21089|/equities/skyline-corp|R2000GROWTH|33|-9|133|-43|176|-101|20|-85|420|-129|20|4
2024-09-01 15:18:36|DAILY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|-21|258|-148|204|-21|445|-73|3
2024-09-01 15:18:38|DAILY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|-21|109|-88|53|-313|17|-40|291|241
2024-09-01 15:18:38|DAILY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-60|116|-86|146|-19|9|-241|388|-63|22|23
2024-09-01 15:18:39|DAILY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-483|471|-43|43|-115|15|3
2024-09-01 15:18:40|DAILY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-78|27|-558|434|-21|55
2024-09-01 15:18:41|DAILY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|409|-231|2
2024-09-01 15:18:43|DAILY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-256|44|-411|353|-59|28|22
2024-09-01 15:18:44|DAILY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|32|-8|147|-25|117|-371|346|-94|33
2024-09-01 15:18:45|DAILY|01193|15676|/equities/cogent-communications|R2000GROWTH|11|-88|167|-3|136|-255|190|-159|164
2024-09-01 15:18:46|DAILY|01194|44409|/equities/lgi-homes|R2000GROWTH|-116|64|-51|168|-259|411|-51|53
2024-09-01 15:18:47|DAILY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|533|-15|476|-134|2|-11|1|1
2024-09-01 15:18:48|DAILY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|176|-468|428|-35|66
2024-09-01 15:18:49|DAILY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-17|18|-219|187|-166|5|-8|365|-24|1|-2|7|-138|10|6
2024-09-01 15:18:50|DAILY|01198|1077150|/equities/exp-world|R2000GROWTH|-218|90|-370|380|-77|14|24
2024-09-01 15:18:51|DAILY|01199|17485|/equities/vicor-corp|R2000GROWTH|-216|62|-373|429|-49|42|2
2024-09-01 15:18:52|DAILY|01200|1052244|/equities/cargurus|R2000GROWTH|191|-54|62|-267|205|-85|64|-231|1|13
2024-09-01 15:18:54|DAILY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|-332|53|-53|1|-336|178|-177|43
2024-09-01 15:18:55|DAILY|01202|39150|/equities/visteon|R2000GROWTH|-239|291|-96|5|-21|22|-1|27|-54|223|-10|27|157
2024-09-01 15:18:56|DAILY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-108|12|-483|76|-45|217|-213|10|9
2024-09-01 15:18:57|DAILY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-687|254|-179|50|3
2024-09-01 15:18:58|DAILY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|61|-84|86|-2|190|-40|24|-42|314|-42|96|-11|58|7
2024-09-01 15:19:00|DAILY|01206|17540|/equities/wd-40-company|R2000GROWTH|30|-23|285|-446|266|123
2024-09-01 15:19:00|DAILY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|413|-232|2
2024-09-01 15:19:01|DAILY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|216|-29|115|-66|50|2
2024-09-01 15:19:02|DAILY|01209|977671|/equities/ingevity-corp|R2000GROWTH|-57|19|-258|117|-38|18|-173|273|220
2024-09-01 15:19:03|DAILY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-222|13|-2|1|-346|25|-51|9|-21|14|-60|311
2024-09-01 15:19:05|DAILY|01211|7926|/equities/terex-corp|R2000GROWTH|-10|19|-12|136|-25|251|-194|328|198
2024-09-01 15:19:05|DAILY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|169|-84|205|-116|31|-56|512
2024-09-01 15:19:06|DAILY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|138|-71|94|-20|72|-180|402|-184|12
2024-09-01 15:19:07|DAILY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|302|-43|163|-84|364|-10|70|-107|3|-8|6|13
2024-09-01 15:19:08|DAILY|01215|100223|/equities/intracellular-th|R2000GROWTH|187|-43|122|-55|30|-49|504|183
2024-09-01 15:19:10|DAILY|01216|101868|/equities/instld-buld|R2000GROWTH|403|-241|409|-74|46
2024-09-01 15:19:11|DAILY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|76|-5|285|-234|34|-3|3
2024-09-01 15:19:12|DAILY|01218|21153|/equities/cabot-corp|R2000GROWTH|197|-103|675|198
2024-09-01 15:19:13|DAILY|01219|15302|/equities/aaon|R2000GROWTH|198|-15|243|-187|118|-41|266|-44|61
2024-09-01 15:19:14|DAILY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|509|-114|425|-79|17|29
2024-09-01 15:19:15|DAILY|01221|1096076|/equities/svmk|R2000GROWTH|6|-345|58|-41|6|-104|194|-59|42|3
2024-09-01 15:19:16|DAILY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-189|253|-148|357|-20|28|178
2024-09-01 15:19:17|DAILY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-267|19|-53|46|-245|343|-20|11|-153|16
2024-09-01 15:19:18|DAILY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|197|-15|94|-384|363|-77|42|1
2024-09-01 15:19:19|DAILY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|-15|10|-17|404|-184|376|-123|32|-11|1
2024-09-01 15:19:21|DAILY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|121|-68|71|-122|536|-248|7
2024-09-01 15:19:22|DAILY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|198|-19|117|-7|64|-356|188|-188|33|-2|1
2024-09-01 15:19:23|DAILY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|66|-77|178|-260|393|-73|50|1
2024-09-01 15:19:24|DAILY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-237|64|-337|471
2024-09-01 15:19:25|DAILY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-380|139|-99|474|-27|53|1
2024-09-01 15:19:27|DAILY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|-2|137|-119|238|-246|307|-93|28|-2|1
2024-09-01 15:19:28|DAILY|01232|41272|/equities/shutterstock|R2000GROWTH|-328|63|-255|383|-108|36
2024-09-01 15:19:29|DAILY|01233|39328|/equities/commvault-system|R2000GROWTH|322|-54|22|-6|39|-251|266|-4|12|-152|44|1
2024-09-01 15:19:30|DAILY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|31|-30|132|-37|37|-359|395|152
2024-09-01 15:19:30|DAILY|01235|15927|/equities/dorman-products|R2000GROWTH|142|-358|51|-93|79|-21|285|-125|13|-5|1
2024-09-01 15:19:32|DAILY|01236|16769|/equities/nuvasive|R2000GROWTH|-506|128|-254|6|-2|23|3
2024-09-01 15:19:33|DAILY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-101|70|-51|311|-346|222|-25|24|-7|8|8
2024-09-01 15:19:34|DAILY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|265|-52|97|-243|310|-190|16
2024-09-01 15:19:35|DAILY|01239|41209|/equities/evertec-inc|R2000GROWTH|-74|107|-29|93|-327|386|-121|31|5
2024-09-01 15:19:36|DAILY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-262|29|-35|140|-2|2|-13|37|-74|387|-178|4|10
2024-09-01 15:19:38|DAILY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|79|-654|248|-190|2
2024-09-01 15:19:39|DAILY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|314|-283|113|-19|11|-72|167|-10|70|-84|1|-6|14|-8|1
2024-09-01 15:19:40|DAILY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-249|62|-415|6|-31|206|204
2024-09-01 15:19:41|DAILY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-967|201|3
2024-09-01 15:19:41|DAILY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-694|343|-110|26
2024-09-01 15:19:43|DAILY|01246|41321|/equities/ptc-therape|R2000GROWTH|70|-224|108|-42|86|-328|119|-27|1|-3|52|-60|52|1
2024-09-01 15:19:44|DAILY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|236|-142|18|-80|173|-195|53
2024-09-01 15:19:45|DAILY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|20|-213|72|-193|23|-52|139|-2|5|-59|260|-89|41|5
2024-09-01 15:19:46|DAILY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|284|-319|378|-148|34|-9|1
2024-09-01 15:19:47|DAILY|01250|1056241|/equities/apollo-medical|R2000GROWTH|170|-80|2|-396|373|-124|2|26
2024-09-01 15:19:49|DAILY|01251|940825|/equities/caredx-inc|R2000GROWTH|76|-656|365|-23|44|9
2024-09-01 15:19:50|DAILY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-116|197|-134|54|-169|276|-193|31|3
2024-09-01 15:19:51|DAILY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|176|-47|165|-371|247|-120|40|7
2024-09-01 15:19:52|DAILY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|521|-120|316|-4|58|-116|35|-2|1
2024-09-01 15:19:52|DAILY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-18|9|-12|132|-203|50|-9|496|-22|221
2024-09-01 15:19:54|DAILY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|155|-427|359|232
2024-09-01 15:19:55|DAILY|01257|21166|/equities/kadant-inc|R2000GROWTH|404|-198|442|-97|32
2024-09-01 15:19:56|DAILY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-424|21|-10|48|-88|26|-30|431|-28|67
2024-09-01 15:19:57|DAILY|01259|15986|/equities/8x8-inc|R2000GROWTH|-785|172|-169|44|3
2024-09-01 15:19:58|DAILY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|121|-307|278|-31|32
2024-09-01 15:20:00|DAILY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-229|202|-370|110|-84|50|-85|20|-7|7|-1|8
2024-09-01 15:20:01|DAILY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|-58|51|-88|58|-512|295|-58|53
2024-09-01 15:20:02|DAILY|01263|968968|/equities/editas-medicine|R2000GROWTH|-154|24|-536|60|-67|216|-97|17|2
2024-09-01 15:20:03|DAILY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-163|5|-58|116|-438|32|-12|318|-4|3
2024-09-01 15:20:04|DAILY|01265|955558|/equities/appfolio-inc|R2000GROWTH|453|-411|212|-44|50|3
2024-09-01 15:20:06|DAILY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-556|484|15
2024-09-01 15:20:07|DAILY|01267|15446|/equities/gentherm|R2000GROWTH|-98|4|-268|45|-6|13|-179|398|-121|35|-1|2|3
2024-09-01 15:20:07|DAILY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|192|-18|81|-85|18|-247|368|-31|25|-58|41|9
2024-09-01 15:20:08|DAILY|01269|1082075|/equities/domo-inc|R2000GROWTH|-682|389|-55|47
2024-09-01 15:20:09|DAILY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-373|26|-289|25|283
2024-09-01 15:20:11|DAILY|01271|1073204|/equities/zuora-inc|R2000GROWTH|-16|74|-146|77|-329|284|-206|36|-4|1
2024-09-01 15:20:12|DAILY|01272|39273|/equities/covanta-hldg|R2000GROWTH|251|-189|41
2024-09-01 15:20:13|DAILY|01273|17405|/equities/techtarget|R2000GROWTH|-627|440|-67|18|-2|3|16
2024-09-01 15:20:14|DAILY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-654|54|-50|50|-25|249|-40|37|5
2024-09-01 15:20:15|DAILY|01275|1061934|/equities/cactus-inc|R2000GROWTH|113|-80|81|-92|97|-76|399|-230|5
2024-09-01 15:20:16|DAILY|01276|17514|/equities/virtus-investment|R2000GROWTH|-15|166|-40|77|-70|31|-246|396|-89|43
2024-09-01 15:20:17|DAILY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-11|76|-71|384|-303|107|-183|10|-15|7|6
2024-09-01 15:20:18|DAILY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|174|-196|19|-199|17|-20|322|-66|52|-57|44|7
2024-09-01 15:20:19|DAILY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-237|120|-7|43|-289|14|-7|300|-154|2
2024-09-01 15:20:20|DAILY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|290|-420|267|-7|7|-135|24|-3|4|10
2024-09-01 15:20:22|DAILY|01281|15434|/equities/venaxis|R2000GROWTH|-100|88|-35|125|-328|33|-6|368|-42|47|1
2024-09-01 15:20:23|DAILY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|165|-365|36|-327|24|-5|7|-3|3|2
2024-09-01 15:20:24|DAILY|01283|21079|/equities/medifast-inc|R2000GROWTH|-737|320|-101|7|8
2024-09-01 15:20:25|DAILY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-555|105|-135|264|-72|13|29
2024-09-01 15:20:25|DAILY|01285|16956|/equities/progress-software|R2000GROWTH|27|-96|29|-67|242|-28|33|-13|54|-54|309|-179|41|1
2024-09-01 15:20:27|DAILY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-380|21|-326|29|-31|120|-43|220|3
2024-09-01 15:20:28|DAILY|01287|48422|/equities/xencor-inc|R2000GROWTH|-52|16|-277|53|-258|16|-23|9|-116|192|-123|37|1
2024-09-01 15:20:29|DAILY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|187|-249|78|-172|78|-101|308
2024-09-01 15:20:30|DAILY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-583|16|-95|323|-118|7|31
2024-09-01 15:20:31|DAILY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-932|92
2024-09-01 15:20:33|DAILY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|392|-29|24|-27|2|-13|539|-103|44
2024-09-01 15:20:33|DAILY|01292|1056451|/equities/newmark-group|R2000GROWTH|185|-401|349|-237|1
2024-09-01 15:20:34|DAILY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|155|-88|60|-78|9|-235|89|-2|331|-84|33|-8|1
2024-09-01 15:20:35|DAILY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|46|-64|3|-563|18
2024-09-01 15:20:36|DAILY|01295|16296|/equities/heska-corp|R2000GROWTH|45|-340|347|-88|37|9
2024-09-01 15:20:38|DAILY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-84|251
2024-09-01 15:20:39|DAILY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-79|117|-28|84|-45|46|-250|285|-34|99|-60|38|8
2024-09-01 15:20:40|DAILY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-627|36|-25|39|-30|222|194
2024-09-01 15:20:41|DAILY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|-652|185|-20|67|22
2024-09-01 15:20:41|DAILY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|82|-47|73|-36|49|-55|179|-130|378|-125|11|8
2024-09-01 15:20:43|DAILY|01301|942665|/equities/histogenics-corp|R2000GROWTH|127|-549|251|-75|16|-111|44
2024-09-01 15:20:44|DAILY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|60|-79|213|-32|62|-167|14|-108|216|-204|18
2024-09-01 15:20:45|DAILY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-116|63|-6|206|-201|22|-7|1|-252|83|-54|89|-23|48|1
2024-09-01 15:20:46|DAILY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-130|175|-184|49|-89|274|-84|82|-82|24
2024-09-01 15:20:47|DAILY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|-63|117|-396|586|11
2024-09-01 15:20:49|DAILY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-420|24|-20|49|-160|47|-45|279|-78|44|7
2024-09-01 15:20:50|DAILY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|378|-318|332|-108|6|31
2024-09-01 15:20:51|DAILY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-787|305|-35|42|-3|1
2024-09-01 15:20:52|DAILY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|526|-133|324|-155|29|-1|1|-1|3
2024-09-01 15:20:53|DAILY|01310|15680|/equities/codexis|R2000GROWTH|-11|21|-11|37|-14|27|-526|321|-178|27
2024-09-01 15:20:54|DAILY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|119|-516|364|174
2024-09-01 15:20:55|DAILY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|-70|83|-154|43|-108|218|-200|296|1
2024-09-01 15:20:56|DAILY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-13|936|-212|11
2024-09-01 15:20:57|DAILY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|-239|235|-14|85|-139|308|-108|45
2024-09-01 15:20:58|DAILY|01315|17021|/equities/raven-industries|R2000GROWTH|245|-235|1
2024-09-01 15:21:00|DAILY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|413|-8|95|-142|349|-142|24
2024-09-01 15:21:01|DAILY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13|-358|3|-220|379|-164|4|32
2024-09-01 15:21:02|DAILY|01318|955547|/equities/glaukos-corp|R2000GROWTH|330|-114|50|-93|14|-182|208|-137|45
2024-09-01 15:21:03|DAILY|01319|1054959|/equities/stitch-fix|R2000GROWTH|39|-723|289|-81|8|-32|1
2024-09-01 15:21:04|DAILY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|162|-164|75|-255|140|-56|121|39
2024-09-01 15:21:06|DAILY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-697|9|-3|332|-29|53|2
2024-09-01 15:21:07|DAILY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-123|28|-84|75|-12|29|-384|312
2024-09-01 15:21:07|DAILY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-686|13|-98|273|-57|15|-12|19
2024-09-01 15:21:08|DAILY|01324|15502|/equities/aerovironment|R2000GROWTH|399|-8|4|-10|31|-18|53|-14|65|-143|325|-63|40
2024-09-01 15:21:09|DAILY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|70|-290|159|-174|59|-81|8|-23|185|-74|49|1
2024-09-01 15:21:11|DAILY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|-94|70|-110|114|-1|5|-28|112|-43|36|-124|238|-92|3|-50|51|-1|1
2024-09-01 15:21:12|DAILY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|380|-73|112|-19|361|-180|44|4
2024-09-01 15:21:13|DAILY|01328|1054803|/equities/bandwidth|R2000GROWTH|126|-735|312
2024-09-01 15:21:14|DAILY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|3|-16|157|-555|340|-81|21
2024-09-01 15:21:15|DAILY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|402|-63|64|-4|6
2024-09-01 15:21:17|DAILY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|180|-57|81|-107|285|-73|252|138
2024-09-01 15:21:18|DAILY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-645|63|-32|196|-214|14|9
2024-09-01 15:21:19|DAILY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|-72|102|-42|244|-254|266|193
2024-09-01 15:21:19|DAILY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|184|-69|173|-338|245|-131|30|3
2024-09-01 15:21:20|DAILY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|175|-12|81|-386|338|3
2024-09-01 15:21:22|DAILY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|423|-75|451|-32|30|-160|2
2024-09-01 15:21:23|DAILY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-829|120|-59|32
2024-09-01 15:21:24|DAILY|01338|17377|/equities/tree.com|R2000GROWTH|164|-712|28|-37|99|-92|33|8
2024-09-01 15:21:25|DAILY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|170|-87|23|-65|65|-347|220|-156|39|1
2024-09-01 15:21:26|DAILY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|-109|62|-206|55|-140|34|-78|157|-52|51|-224|4|1
2024-09-01 15:21:28|DAILY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-17|26|-147|265|-12|61|-17|401|-50|75|-55|38|-4|2|-2|1
2024-09-01 15:21:29|DAILY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-59|88|-94|205|-58|4|-95|421|149
2024-09-01 15:21:30|DAILY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-13|99|-181|1|-1|13|-13|10|-2|81|-148|399|-172|38|2
2024-09-01 15:21:31|DAILY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-749|61|-6|270|-35|11|-36|4|1
2024-09-01 15:21:31|DAILY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-97|18|-5|17|-299|354|-272|4
2024-09-01 15:21:33|DAILY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|123|-693|80|-159|18|3
2024-09-01 15:21:34|DAILY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-864|174
2024-09-01 15:21:35|DAILY|01348|16864|/equities/patrick-industries|R2000GROWTH|411|-247|403|-66|38|8
2024-09-01 15:21:36|DAILY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-692|376|-57|45|-1|2
2024-09-01 15:21:37|DAILY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|23|-293|41|-290|390|136
2024-09-01 15:21:39|DAILY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|145|-145|118|-239|407|-78|14|-12|7|8
2024-09-01 15:21:40|DAILY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|69|-82|126|-24|11|-114|124|-21|56|-157|305|-32|46|-5|1
2024-09-01 15:21:41|DAILY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-237|51|-83|28|-247|328|199
2024-09-01 15:21:42|DAILY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|21|-283|51|-1|101|-30|6|-128|215|-49|15|-226|35|-11|1
2024-09-01 15:21:43|DAILY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|-12|193|-7|95|-614|72|2
2024-09-01 15:21:45|DAILY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-738|64|-30|245|-65|30|1
2024-09-01 15:21:46|DAILY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|6|-86|72|-169|63|-250|52|-32|185|258
2024-09-01 15:21:47|DAILY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|34|-301|82|-390|14|-87|99|-36|61|-30|11|33
2024-09-01 15:21:48|DAILY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|24|-28|109|-520|278|-6|3|-12|3
2024-09-01 15:21:49|DAILY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|135|-236|37|-20|15|-25|41|-129|406|-84|20|-8|5|-8|4
2024-09-01 15:21:51|DAILY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|326|-210|1|33
2024-09-01 15:21:51|DAILY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|17|-29|76|-534|369|-108|40
2024-09-01 15:21:52|DAILY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|-38|111|-115|46|-571|17
2024-09-01 15:21:53|DAILY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|126|-66|159|-158|13|-169|29|-58|132|263
2024-09-01 15:21:54|DAILY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-100|53|-503|420|-55|38|4
2024-09-01 15:21:56|DAILY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|-88|362|-130|358|-220|5|10
2024-09-01 15:21:57|DAILY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|279|-60|130|-16|39|-11|29|-89|435|-35|43|7
2024-09-01 15:21:58|DAILY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|8|-115|41|-252|54|-215|304|-143|41
2024-09-01 15:21:59|DAILY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|63|-87|55|-121|34|-60|28|-12|7
2024-09-01 15:21:59|DAILY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|160|-87|57|-44|50|-51|48|-53|373|80
2024-09-01 15:22:01|DAILY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-51|124|-489|386|-40|28
2024-09-01 15:22:02|DAILY|01372|15819|/equities/corvel-corp|R2000GROWTH|399|-103|6|-70|443|-121|31
2024-09-01 15:22:03|DAILY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-87|73|-85|63|-345|420|-57|34|9
2024-09-01 15:22:04|DAILY|01374|21074|/equities/st-joe-comp|R2000GROWTH|330|-11|56|-157|480|-87|52
2024-09-01 15:22:05|DAILY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|-20|99|-155|8|-87|48|-226|384|-1|1|-2|2
2024-09-01 15:22:07|DAILY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|188|-40|180|-91|14|-84|305|-3|3|-19|29|-29|50|-88|50
2024-09-01 15:22:08|DAILY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|541|-91|432|-60|26|-22|1
2024-09-01 15:22:08|DAILY|01378|1055909|/equities/quanterix|R2000GROWTH|-95|225|-440|328|-36|37|12
2024-09-01 15:22:09|DAILY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|441|-248|11|-30|255|-182|6
2024-09-01 15:22:10|DAILY|01380|1057240|/equities/avaya|R2000GROWTH|-389|306|-61|17|-2|11|14
2024-09-01 15:22:12|DAILY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-15|155|-169|118|-198|424|-43|51
2024-09-01 15:22:13|DAILY|01382|20773|/equities/par-technology-corp|R2000GROWTH|197|-6|107|-382|353|-93|18|-16|1
2024-09-01 15:22:14|DAILY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|-208|81|-400|42|-35|180|-190|33|4
2024-09-01 15:22:15|DAILY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|349|-401|164|259
2024-09-01 15:22:16|DAILY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-640|3|-12|265|-194|33|31
2024-09-01 15:22:18|DAILY|01386|1167501|/equities/bally's|R2000GROWTH|25|-763|134|22
2024-09-01 15:22:19|DAILY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-236|244|-176|269|248
2024-09-01 15:22:19|DAILY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|67|-470|61|68
2024-09-01 15:22:20|DAILY|01389|24353|/equities/tennant-co.|R2000GROWTH|396|-203|120|-35|177|-198|44
2024-09-01 15:22:21|DAILY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|237|-232|13|1
2024-09-01 15:22:23|DAILY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-181|90|-45|411|-44|143|-229|30
2024-09-01 15:22:24|DAILY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-263|15|-84|32|-109|4|-219|343|-56|37|11
2024-09-01 15:22:25|DAILY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|-57|142|-14|84|-34|119|-132|375|216
2024-09-01 15:22:26|DAILY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|19|-62|198|-58|50|-7|9|97
2024-09-01 15:22:26|DAILY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|388|-10|15|167
2024-09-01 15:22:28|DAILY|01396|6404|/equities/spartan-motors|R2000GROWTH|-366|37|-205|424|141
2024-09-01 15:22:29|DAILY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|36|-5|23|-269|10|-3|2|-7|26|-247|407|-21|107|10
2024-09-01 15:22:30|DAILY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|-136|12|-223|148|-160|348|-96|46|4
2024-09-01 15:22:31|DAILY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-730|192|-247|3|1
2024-09-01 15:22:32|DAILY|01400|17037|/equities/radnet|R2000GROWTH|380|-270|302|-172|49
2024-09-01 15:22:34|DAILY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|9|-478|23|-29|84|-33|246|-245|17|-5|4
2024-09-01 15:22:35|DAILY|01402|1006460|/equities/yext-inc|R2000GROWTH|-240|163|-462|202|-57|45|4
2024-09-01 15:22:36|DAILY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|111|-19|47|-107|213|153
2024-09-01 15:22:37|DAILY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-362|39|-281|270|-176|37|-2|1|-1|1|3
2024-09-01 15:22:38|DAILY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|172|-64|150|-267|16|-12|21|-26|358|-24|53|10
2024-09-01 15:22:40|DAILY|01406|16364|/equities/infinera-corp|R2000GROWTH|143|-190|84|-235|19|-77|201|-41|34|149
2024-09-01 15:22:41|DAILY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-810|217|-62|48|6
2024-09-01 15:22:41|DAILY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|-47|80|-110|150|-123|61|-154|229|-172|47
2024-09-01 15:22:42|DAILY|01409|15830|/equities/cardiovascular|R2000GROWTH|41|-390|35|-29|94|-223|22|1
2024-09-01 15:22:43|DAILY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-217|299|-143|406|-65|43
2024-09-01 15:22:45|DAILY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-229|225|-196|30|-85|199|-169|38|2
2024-09-01 15:22:46|DAILY|01412|16100|/equities/national-beverage|R2000GROWTH|43|-68|19|-21|17|-67|126|-129|33|-136|431|83
2024-09-01 15:22:47|DAILY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|-53|413|-179|333|-157|29|-3|6
2024-09-01 15:22:48|DAILY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-71|98|-526|267|-136|50|-11|5|9
2024-09-01 15:22:49|DAILY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-244|105|-220|139|-6|311|-104|35|9
2024-09-01 15:22:51|DAILY|01416|16454|/equities/kforce|R2000GROWTH|5|-11|7|-44|132|-45|50|-36|32|-192|450|169
2024-09-01 15:22:52|DAILY|01417|985958|/equities/impinj-inc|R2000GROWTH|156|-147|224|-73|397|-11|47|-68|47|-2|1
2024-09-01 15:22:53|DAILY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|207|-3|199|-217|434|-60|53
2024-09-01 15:22:53|DAILY|01419|100173|/equities/biolife-sol|R2000GROWTH|139|-146|19|-65|21|-282|387|-108|2|4
2024-09-01 15:22:54|DAILY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|-322|74|-293|14|-61|142|-266|1
2024-09-01 15:22:56|DAILY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-810|118|7
2024-09-01 15:22:57|DAILY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|337|-203|7|-22|1
2024-09-01 15:22:58|DAILY|01423|1121154|/equities/alector-inc|R2000GROWTH|-158|1|-512|6|-5|211|-132|145|3
2024-09-01 15:22:59|DAILY|01424|8296|/equities/actuant-corp|R2000GROWTH|466|-271|206|230
2024-09-01 15:23:00|DAILY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-319|64|-310|139|-5|336
2024-09-01 15:23:02|DAILY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|648|-97|196|232
2024-09-01 15:23:03|DAILY|01427|16687|/equities/microvision|R2000GROWTH|-259|53|-411|352|98
2024-09-01 15:23:04|DAILY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|-38|150|-3|1|-4|220|-9|20|-42|28|-82|443|-131|2
2024-09-01 15:23:04|DAILY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-782|287|-51|53
2024-09-01 15:23:05|DAILY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|402|-26|4|-74|1|-83|366|-53|20|-106|29|9
2024-09-01 15:23:07|DAILY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|-246|25|-44|19|-305|280|-33|19|-12|102|-72|13|3
2024-09-01 15:23:08|DAILY|01432|6508|/equities/extreme-networks|R2000GROWTH|-202|318|-64|363|-208|11|7
2024-09-01 15:23:09|DAILY|01433|942668|/equities/the-joint-corp|R2000GROWTH|-2|100|-563|358|-110|40
2024-09-01 15:23:10|DAILY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|23|-9|133|-541|368|-94|4|1
2024-09-01 15:23:11|DAILY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|17|-79|93|-442|314|-178|47|-2|1
2024-09-01 15:23:13|DAILY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|190|-450|370|-112|48|3
2024-09-01 15:23:13|DAILY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-66|133|-25|7|-39|60|-25|79|-337|269|-127|1|5
2024-09-01 15:23:14|DAILY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|6|-435|8|-204|515|5
2024-09-01 15:23:15|DAILY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|27|-192|160|-290|392|-56|42|3
2024-09-01 15:23:16|DAILY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-77|268|-419|49|-17|100|-217|25|1
2024-09-01 15:23:18|DAILY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|-21|6|-24|260|-11|204|-16|165|-52|187|-22|1|-162|42
2024-09-01 15:23:19|DAILY|01442|1073208|/equities/nlight-inc|R2000GROWTH|-49|27|-15|87|-76|58|-448|311|-83|16|3
2024-09-01 15:23:20|DAILY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|190|-162|99|-200|337|-147|38
2024-09-01 15:23:21|DAILY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-658|276|-197|41|1
2024-09-01 15:23:22|DAILY|01445|52609|/equities/car-charging-group|R2000GROWTH|-671|32|-31|325|-51|63
2024-09-01 15:23:24|DAILY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|84|-2|91|-26|72|-86|50|-23|75|-97|53|-82|220|-204|4|4
2024-09-01 15:23:25|DAILY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|445|-109|426|-181|12
2024-09-01 15:23:25|DAILY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|1016|-119|10|28
2024-09-01 15:23:26|DAILY|01449|1168402|/equities/arko-corp|R2000GROWTH|-129|8|-287|93|-164|53|-61|58|-133|69|-49|46
2024-09-01 15:23:27|DAILY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-458|6|-1|30|-233|251
2024-09-01 15:23:29|DAILY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-21|3|-16|154|-33|216|-109|12|-68|12|-8|327|194
2024-09-01 15:23:30|DAILY|01452|1097533|/equities/growgeneration|R2000GROWTH|-756|329|-29|55|-3|1
2024-09-01 15:23:31|DAILY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|-648|108|50
2024-09-01 15:23:32|DAILY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|113|-208|39|-10|67|-412|64|-65|22|-72|41|3
2024-09-01 15:23:33|DAILY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|519|-40|135|-47|155|-68|136|-71|1|1
2024-09-01 15:23:35|DAILY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|110|-94|37|-60|104|-170|151|-67|86|-67|1
2024-09-01 15:23:36|DAILY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|-793|291|-29|59|1
2024-09-01 15:23:36|DAILY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|114|-47|10|-609|250|143
2024-09-01 15:23:37|DAILY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-694|242|237
2024-09-01 15:23:38|DAILY|01460|15691|/equities/cerus-corp|R2000GROWTH|25|-628|88|-114|318
2024-09-01 15:23:40|DAILY|01461|102883|/equities/gopro-inc|R2000GROWTH|-646|56|-18|344|-104|2|3
2024-09-01 15:23:41|DAILY|01462|17234|/equities/sapiens--international|R2000GROWTH|324|-308|94|-93|259|-49|44|2
2024-09-01 15:23:42|DAILY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|520|-127|77|-3|2|-23|196|-221|4
2024-09-01 15:23:43|DAILY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|-65|131|-124|24|-421|319|-69|17|-1|2
2024-09-01 15:23:44|DAILY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|51|-5|117|-36|312|652
2024-09-01 15:23:46|DAILY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|158|-1|40|-13|35|-411|85|-91|242
2024-09-01 15:23:47|DAILY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-657|80|-150|18|-24|13|-23|67|-90|43|8
2024-09-01 15:23:48|DAILY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|46|-179|14|-55|166|-309|117|-3|115|123
2024-09-01 15:23:49|DAILY|01469|15505|/equities/avid-technology|R2000GROWTH|5|-119|76|-169|452|-106|34|-6|1
2024-09-01 15:23:49|DAILY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|320|-51|28|-5|98|-160|408|-13|10|-32|48
2024-09-01 15:23:51|DAILY|01471|17291|/equities/smith---wesson|R2000GROWTH|234|-10|56|-3|2|-377|398|-45|48
2024-09-01 15:23:52|DAILY|01472|1167332|/equities/telos-corp|R2000GROWTH|-14|54|-11|98|-551|27|-11|177|6
2024-09-01 15:23:53|DAILY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|164|-148|126|-200|365|143
2024-09-01 15:23:54|DAILY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|124|-42|12|-49|40|-523|21|-2|120|-20|65|-143|12
2024-09-01 15:23:55|DAILY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-686|241|-238|8
2024-09-01 15:23:57|DAILY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|185|-33|301|-25|464|-160|3|-1|1
2024-09-01 15:23:58|DAILY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|169|-223|267|-107|44|1
2024-09-01 15:23:59|DAILY|01478|15693|/equities/ceva|R2000GROWTH|1|-806|284|-31|42|9
2024-09-01 15:24:00|DAILY|01479|961108|/equities/viewray-inc|R2000GROWTH|-151|96|-205|326|182
2024-09-01 15:24:01|DAILY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|-3|150|-715|63|242
2024-09-01 15:24:03|DAILY|01481|102914|/equities/radius-heal|R2000GROWTH|-171|22|-75|149|-198|2|-26|8|-1|3|3
2024-09-01 15:24:04|DAILY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|-122|41|-674|147
2024-09-01 15:24:05|DAILY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-300|4|-15|22|-322|233|-45|79|-28|16|-64|45
2024-09-01 15:24:05|DAILY|01484|15493|/equities/atrion-corp|R2000GROWTH|63|-265|16|-8|2|-6|27|-185|46|-25|109|-81|6|-10|17|-5|30|264
2024-09-01 15:24:06|DAILY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-131|127|-115|25|-39|15|-116|385|-12|68|145
2024-09-01 15:24:08|DAILY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-748|290|-88|34|13
2024-09-01 15:24:09|DAILY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|-659|279|-192|43
2024-09-01 15:24:10|DAILY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|5|-354|92|-231|17|-100|128|-229|17
2024-09-01 15:24:11|DAILY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|156|-65|165|-68|68|-157|319|-150|25
2024-09-01 15:24:12|DAILY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|74|-59|5|-519|414|-100|2
2024-09-01 15:24:14|DAILY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|-51|142|-515|58|-45|226
2024-09-01 15:24:14|DAILY|01492|942670|/equities/upland-software-inc|R2000GROWTH|-813|212|-101|47
2024-09-01 15:24:15|DAILY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|-788|276|-1|2
2024-09-01 15:24:16|DAILY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|56|-25|59|-75|102|-283|342|231
2024-09-01 15:24:17|DAILY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|-1|115|-69|279|-87|12|-13|49|-5|36|-1|1|-1|243|255
2024-09-01 15:24:19|DAILY|01496|100237|/equities/revance-the|R2000GROWTH|-283|228|-215|359|-21|65|2
2024-09-01 15:24:20|DAILY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|130|-556|28|-4|34|-77|189|-7|7
2024-09-01 15:24:21|DAILY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|244|-180|41
2024-09-01 15:24:22|DAILY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-20|63|-288|102|-15|573|-70|42
2024-09-01 15:24:23|DAILY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|-60|129|-38|91|-375|26|-4|298|-116|35|1
2024-09-01 15:24:25|DAILY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|98|-169|18|-11|139|-146|40|-123|303|126
2024-09-01 15:24:26|DAILY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|258|-1|5|-56|211|-122|298|-173|49
2024-09-01 15:24:27|DAILY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|23|-356|365|-147|7|-4|63|-26|12|11
2024-09-01 15:24:28|DAILY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|177|-43|132|-214|408|-18|3|178
2024-09-01 15:24:28|DAILY|01505|24359|/equities/viad-corp|R2000GROWTH|201|-19|48|-189|4|-21|23|-152|267|-228|12|-7|2
2024-09-01 15:24:30|DAILY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|-376|85|-28|29|-44|168
2024-09-01 15:24:31|DAILY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|196|-53|118|-181|33|-12|2
2024-09-01 15:24:32|DAILY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-127|44|-92|23|-3|21|-261|408|-155|12|27
2024-09-01 15:24:33|DAILY|01509|1096424|/equities/collier-creek|R2000GROWTH|-29|129|-135|158|-29|34|-249|320|-18|54
2024-09-01 15:24:34|DAILY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|18|-582|187|-73|313
2024-09-01 15:24:36|DAILY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|115|-463|420|-130|45
2024-09-01 15:24:37|DAILY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-380|8|-235|36|-91|307|-103|7|6
2024-09-01 15:24:38|DAILY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|134|-598|401|1
2024-09-01 15:24:39|DAILY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|-299|172|-398|37|-17|113|-99|6|31
2024-09-01 15:24:40|DAILY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|175|-87|165|-170|13|-195|276|92
2024-09-01 15:24:42|DAILY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-388|149|-47|27|-87|344|-117|9|5
2024-09-01 15:24:43|DAILY|01517|1075234|/equities/greensky-inc|R2000GROWTH|281|-247|17|19
2024-09-01 15:24:43|DAILY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|-832|251|-75|15
2024-09-01 15:24:44|DAILY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-96|147|-169|120|-138|247|-246|15
2024-09-01 15:24:45|DAILY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|-22|243|-111|24|-33|91|-15|550|-88|1
2024-09-01 15:24:47|DAILY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|285|-82|15|-49|149|-50|306|-235|2
2024-09-01 15:24:48|DAILY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|-50|25|-18|5|-709|195|59
2024-09-01 15:24:49|DAILY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|160|-716|212|-39|46
2024-09-01 15:24:50|DAILY|01524|16018|/equities/energy-recovery|R2000GROWTH|-230|303|-18|11|-19|391|-153|48
2024-09-01 15:24:51|DAILY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-7|171|-505|424|-1|56|9
2024-09-01 15:24:53|DAILY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|402|-240|424|-62|37|8
2024-09-01 15:24:54|DAILY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-60|45|-556|68|-88|286|-20|19|-23|8
2024-09-01 15:24:55|DAILY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|212|-30|296|-156|309|-117|47|6
2024-09-01 15:24:56|DAILY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-728|23|-8|59|-14|322|3
2024-09-01 15:24:57|DAILY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-836|223|-60|47|-1|1
2024-09-01 15:24:59|DAILY|01531|21247|/equities/dsw-inc|R2000GROWTH|-101|7|-74|62|-193|94|-8|55|-61|54|-6|193|-251|2|-2|10
2024-09-01 15:25:00|DAILY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|180|-72|250|223
2024-09-01 15:25:01|DAILY|01533|16627|/equities/mitek-systems|R2000GROWTH|-16|10|-14|252|-385|418|-24|51|3
2024-09-01 15:25:02|DAILY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|-4|137|-97|18|-504|54|-20|259|-18|61|1
2024-09-01 15:25:03|DAILY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|243|-25|62|-45|4|-109|6|-11|3|-75|16|-36|220|-309|5|-2|2
2024-09-01 15:25:05|DAILY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|484|-115|41|3
2024-09-01 15:25:08|DAILY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-469|323|-114|44
2024-09-01 15:25:09|DAILY|01538|15356|/equities/agenus-inc|R2000GROWTH|-698|116|-56|28|-31|121|123
2024-09-01 15:25:10|DAILY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|5|-6|6|-619|100|-8|296|-107|22|4
2024-09-01 15:25:11|DAILY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|-18|138|-71|81|-39|49|-257|48|-30|213|-68|5|-119|28|9
2024-09-01 15:25:15|DAILY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|-745|325|-66|29|8
2024-09-01 15:25:16|DAILY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|-265|29|-493|64|19
2024-09-01 15:25:19|DAILY|01543|17189|/equities/simulations-plus|R2000GROWTH|-25|78|-136|66|-160|77|-290|341
2024-09-01 15:25:19|DAILY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|41|-18|11|-59|21|-304|43|-2|13|-67|379|-10|1|5
2024-09-01 15:25:20|DAILY|01545|100222|/equities/inogen-inc|R2000GROWTH|35|-700|183|255
2024-09-01 15:25:22|DAILY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-207|46|-112|13|-391|196|-203|5
2024-09-01 15:25:23|DAILY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|105|-15|180|-253|40|-48|303|-86|50
2024-09-01 15:25:24|DAILY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-214|88|-83|599|-178|6|5
2024-09-01 15:25:25|DAILY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|33|-26|91|-120|14|-35|137|-116|435|-122|43|1
2024-09-01 15:25:26|DAILY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|-118|3|-252|91|-26|317|-7|94|-264|1
2024-09-01 15:25:28|DAILY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-136|19|-115|37|-53|35|-232|13|-62|224|-208|39
2024-09-01 15:25:29|DAILY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-84|27|-166|18|-469|168|-80|27|-78|56
2024-09-01 15:25:30|DAILY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|-95|65|-69|218|-281|278|-153|5|9
2024-09-01 15:25:31|DAILY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|35|-17|121|-239|59|-154|325|223
2024-09-01 15:25:32|DAILY|01555|15852|/equities/cutera|R2000GROWTH|-420|16|-17|62|-28|74|-50|283|-215|7|1
2024-09-01 15:25:34|DAILY|01556|17245|/equities/surmodics|R2000GROWTH|67|-50|157|-418|227|-42|97|-101|1|-7|6
2024-09-01 15:25:35|DAILY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|-47|137|-53|62|-60|49|-79|23|-44|90|-7|20|-18|253|-189|38|4
2024-09-01 15:25:35|DAILY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|126|-450|358|-192|47
2024-09-01 15:25:36|DAILY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|74|-381|136|-6|88|-43|31|3
2024-09-01 15:25:37|DAILY|01560|17255|/equities/standard-parking|R2000GROWTH|499|-15|19|-81|251|-200|6|28
2024-09-01 15:25:39|DAILY|01561|101907|/equities/sportsmans|R2000GROWTH|-687|391|-88|7
2024-09-01 15:25:40|DAILY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|192|-109|91|-238|354|-6|5|-8|6|-114|41|-5|1|3
2024-09-01 15:25:41|DAILY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|74|-196|127|-372|148|-30|129|-54|42|1
2024-09-01 15:25:42|DAILY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-710|381|-29|50|3
2024-09-01 15:25:43|DAILY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|-222|156|-389|249|-127|26|4
2024-09-01 15:25:45|DAILY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|-86|47|-572|137|-5|317|9
2024-09-01 15:25:46|DAILY|01567|17460|/equities/usa-technologies|R2000GROWTH|57|-69|250|-317|44|-6|291|-88|35|16
2024-09-01 15:25:47|DAILY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|-88|32|-371|27|-184|5|-16|16|-111|82|-190|51
2024-09-01 15:25:48|DAILY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|-27|242|-377|66|-39|338|-47|37
2024-09-01 15:25:49|DAILY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|65|-367|21|-14|305|-56|248|-38|56|3
2024-09-01 15:25:51|DAILY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|13|-251|200|-218|10
2024-09-01 15:25:52|DAILY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-638|311|-50|88|-36|18|-27|1|-1|2|1
2024-09-01 15:25:53|DAILY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-362|40|-327|307|-84|53
2024-09-01 15:25:53|DAILY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|179|-60|341|-116|224|-70|34|-128|6|13
2024-09-01 15:25:54|DAILY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-862|164|2
2024-09-01 15:25:56|DAILY|01576|992763|/equities/forterra-inc|R2000GROWTH|422|-83|51
2024-09-01 15:25:57|DAILY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|-409|11|-238|270|-208|33|4
2024-09-01 15:25:58|DAILY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|425|-273|287|-10|31|-7|1|-92|47
2024-09-01 15:25:59|DAILY|01579|16757|/equities/napco-security-te|R2000GROWTH|174|-76|290|-54|368|-43|1|-147|10|-9|1
2024-09-01 15:26:00|DAILY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-261|117|-391|221
2024-09-01 15:26:01|DAILY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|110|-79|29|-192|669|-90|4
2024-09-01 15:26:02|DAILY|01582|1095982|/equities/tpg-pace|R2000GROWTH|18|-46|70|-1|1|-29|138|-280|298|-56|67|-129|10|-29|1
2024-09-01 15:26:04|DAILY|01583|15858|/equities/calavo-growers|R2000GROWTH|-244|32|-531|150|-215|1
2024-09-01 15:26:04|DAILY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|6|-582|391|-3|88|-50|44|-8|1
2024-09-01 15:26:05|DAILY|01585|1163804|/equities/pae-inc|R2000GROWTH|61|-72|12|-121|2|-19|14|-98|18|-69|48
2024-09-01 15:26:07|DAILY|01586|17014|/equities/quinstreet|R2000GROWTH|186|-149|109|-348|220|-158|3
2024-09-01 15:26:08|DAILY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|-14|164|-65|207|-321|227|-134|40|1
2024-09-01 15:26:09|DAILY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|187|-32|84|-183|25|-224|188|-207|43
2024-09-01 15:26:10|DAILY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|201|-14|53|-23|159|-310|157|-49|11|-149|23|-4|15|5
2024-09-01 15:26:11|DAILY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|21|-347|27|-731|47
2024-09-01 15:26:12|DAILY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-109|69|-84|215|-43|37
2024-09-01 15:26:13|DAILY|01592|1024881|/equities/petiq|R2000GROWTH|77|-13|217|-461|168|-14|129|-3|1|-34|51|-2|3
2024-09-01 15:26:14|DAILY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|191|-238|20|-153|147|-34|167|223
2024-09-01 15:26:15|DAILY|01594|15850|/equities/citi-trends|R2000GROWTH|-85|125|-447|354|-123|22|-15|2
2024-09-01 15:26:16|DAILY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-6|190|-22|60|-48|128|-39|171|-114|155|-207|22|11
2024-09-01 15:26:18|DAILY|01596|21106|/equities/diebold-inc|R2000GROWTH|14|-497|188|-11|17|-181|8|-2|1
2024-09-01 15:26:19|DAILY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|462|-128|34|1
2024-09-01 15:26:20|DAILY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|202|-10|69|-82|92|-101|7|-24|8|-10|422|146
2024-09-01 15:26:21|DAILY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|-688|389|-45|51
2024-09-01 15:26:22|DAILY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|-128|37|-96|6|-89|48|-54|48|-145|154|-138|62|-127|33|-5|2|1
2024-09-01 15:26:24|DAILY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|411|-234|313|215
2024-09-01 15:26:25|DAILY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|-88|72|-524|20|-62|309|-46|49|-1|2
2024-09-01 15:26:26|DAILY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|149|-81|26|-74|206|-68|339|-203|27
2024-09-01 15:26:26|DAILY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|-97|12|-124|147|-394|138|-254|7
2024-09-01 15:26:27|DAILY|01605|15538|/equities/black-diamond|R2000GROWTH|-503|7|-131|376|156
2024-09-01 15:26:29|DAILY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|-545|215|-225|12|3
2024-09-01 15:26:30|DAILY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|-41|119|-146|13|-31|109|-113|127|-116|291
2024-09-01 15:26:31|DAILY|01608|15737|/equities/clearfield|R2000GROWTH|60|-336|665|-94|9|-1|3|5
2024-09-01 15:26:32|DAILY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-657|55|-21|272
2024-09-01 15:26:33|DAILY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|188|-645|184|-155|1
2024-09-01 15:26:35|DAILY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-732|200|-2|20|-79|51|-34|23|30
2024-09-01 15:26:36|DAILY|01612|15925|/equities/digimarc-corp|R2000GROWTH|-9|22|-72|222|-320|81|-81|15|-1|153|-178|18|1
2024-09-01 15:26:37|DAILY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|509|-103|343|-217|1
2024-09-01 15:26:38|DAILY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|194|-93|48|-12|19|-144|27|-112|183|-56|21|-79|18|-21|4|2
2024-09-01 15:26:39|DAILY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|23|-246|67|-80|226|-224|1
2024-09-01 15:26:41|DAILY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-181|82|-415|263|-47|17|-124|32|-8|4
2024-09-01 15:26:42|DAILY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|-75|50|-505|426|-91|19|7
2024-09-01 15:26:42|DAILY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-217|104|-189|5|-225|216|-9|14|-5|33|-112|18|26
2024-09-01 15:26:43|DAILY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-211|305|-354|104
2024-09-01 15:26:44|DAILY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-754|322|-91|6
2024-09-01 15:26:46|DAILY|01621|24424|/equities/antares-pharma|R2000GROWTH|42|-127|194|-223|12|-2|1|1
2024-09-01 15:26:47|DAILY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|6|-498|14|-11|73|-10|337|-188|5|31
2024-09-01 15:26:48|DAILY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-271|28|-59|73|-335|316|-42|49
2024-09-01 15:26:49|DAILY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|126|-203|200|-300|230|-74|40
2024-09-01 15:26:50|DAILY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|408|-231|61|-30|301|-95|47
2024-09-01 15:26:52|DAILY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-864|73|51
2024-09-01 15:26:53|DAILY|01627|20978|/equities/alexanders-inc|R2000GROWTH|170|-525|16|-87|20|-3|59|-18|11|-11|1|-221|31
2024-09-01 15:26:54|DAILY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-60|148|-524|26|-69|178|-14|128|-18|8
2024-09-01 15:26:55|DAILY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|227|-218|47
2024-09-01 15:26:55|DAILY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|96|-475|22|-80|22|-114|149|8
2024-09-01 15:26:57|DAILY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|-15|18|-10|294|-11|56|-380|246|-94|42|7
2024-09-01 15:26:58|DAILY|01632|16120|/equities/forrester-research|R2000GROWTH|-558|407|-173|34|1
2024-09-01 15:26:59|DAILY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|60|-181|30|-286|459|-140|7|10
2024-09-01 15:27:00|DAILY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-188|221|-330|31|-363|40
2024-09-01 15:27:01|DAILY|01635|16540|/equities/liquidity-service|R2000GROWTH|130|-7|164|-196|16|-138|413|-93|16
2024-09-01 15:27:03|DAILY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|334|-418|272|-108|41
2024-09-01 15:27:04|DAILY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|-75|497|-61|36|-17|243|244
2024-09-01 15:27:05|DAILY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-52|8|-69|48|-555|206|-214|21
2024-09-01 15:27:06|DAILY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-878|61
2024-09-01 15:27:06|DAILY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|350|-225|145|-48|254|151
2024-09-01 15:27:08|DAILY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|286|-40|83|-139|15|-83|301|-68|49|1
2024-09-01 15:27:09|DAILY|01642|41289|/equities/axogen-inc|R2000GROWTH|32|-56|64|-259|73|-272|217|200
2024-09-01 15:27:10|DAILY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-57|144|-16|212|-28|60|-37|398|-16|8|-14|62|-110|2|9
2024-09-01 15:27:11|DAILY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-273|7|-197|20|-181|48|-4|67|-26|263|-5|2|-6|74
2024-09-01 15:27:12|DAILY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-87|44|-5|25|-205|3|-349|323|-81|51
2024-09-01 15:27:14|DAILY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-333|174|-105|391|-124|15|31
2024-09-01 15:27:15|DAILY|01647|101855|/equities/coupns.com|R2000GROWTH|37|-492|153|-21|15|-28|17|-119|39|2
2024-09-01 15:27:16|DAILY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|-20|107|-35|103|-118|554|-232|4
2024-09-01 15:27:17|DAILY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|166|-86|74|-417|207|223
2024-09-01 15:27:17|DAILY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|37|-107|29|-55|56|-351|433|-57|38|10
2024-09-01 15:27:19|DAILY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|50|-311|263|-32|40|1
2024-09-01 15:27:20|DAILY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|-606|289
2024-09-01 15:27:21|DAILY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|175|-49|56|-428|331|-121|11|2
2024-09-01 15:27:22|DAILY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|182|-589|229|-149|13|-3|8
2024-09-01 15:27:23|DAILY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|297|-399|38|-15|2|-33|138|-24|27|-35|50|-79|14|-1|12|9
2024-09-01 15:27:25|DAILY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|-83|31|-274|6|-31|17|-50|4|-303|60
2024-09-01 15:27:26|DAILY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-18|3|-209|40|-89|181|-35|344|-210|44
2024-09-01 15:27:27|DAILY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|133|-26|2|-102|24|-54|8|-19|7|-229|374|195
2024-09-01 15:27:28|DAILY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|28|-102|43|-330|25|-26|332|-261|26
2024-09-01 15:27:29|DAILY|01660|1172577|/equities/agiliti|R2000GROWTH|-292|9|-132|32|-31|23|-44|177|23
2024-09-01 15:27:30|DAILY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|55|-732|229|8
2024-09-01 15:27:31|DAILY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-18|4|-28|62|-17|5|-135|357|-18|410|119
2024-09-01 15:27:32|DAILY|01663|20483|/equities/circor-international-inc|R2000GROWTH|221|-347|169|217
2024-09-01 15:27:33|DAILY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|396|-31|7|-24|62|-121|424|-95|5|-3|5
2024-09-01 15:27:34|DAILY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-446|96|-212|56|-24|6
2024-09-01 15:27:36|DAILY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|58|-89|24|-302|50|-171|5|-59|105
2024-09-01 15:27:37|DAILY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-129|40|-93|17|-88|28|-13|50|-19|41|-138|10|-12|42|-35|189|229
2024-09-01 15:27:38|DAILY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|41|-164|430|-41|44|3
2024-09-01 15:27:38|DAILY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|127|-666|213
2024-09-01 15:27:39|DAILY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-20|6|-21|37|-2|247|-30|19|-352|280|159
2024-09-01 15:27:41|DAILY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-647|27|-113|247|57
2024-09-01 15:27:42|DAILY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-231|58|-38|89|-5|22|-177|359|-146|26|22
2024-09-01 15:27:43|DAILY|01673|17387|/equities/transcat|R2000GROWTH|504|-68|393|-3|30|-141|9|-5|9|11
2024-09-01 15:27:44|DAILY|01674|1131468|/equities/ammo|R2000GROWTH|-49|79|-63|18|-474|487
2024-09-01 15:27:45|DAILY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|147|-128|104|-417|377
2024-09-01 15:27:47|DAILY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|324|-19|72|-181|362|-171|42|2
2024-09-01 15:27:48|DAILY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-257|178|-173|450|-66|35|14
2024-09-01 15:27:49|DAILY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|1|-88|81|-80|3|-14|4|-76|176|-35|4|-24|361|-213|5|-5|3
2024-09-01 15:27:50|DAILY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|293|-402|71|-21|15
2024-09-01 15:27:51|DAILY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-7|14|-34|118|-30|250|-196|25|-72|149|-109|33|-124|2|-6|4
2024-09-01 15:27:53|DAILY|01681|41318|/equities/noodles---c|R2000GROWTH|-679|360|-71|63
2024-09-01 15:27:53|DAILY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-296|129|-429|319
2024-09-01 15:27:54|DAILY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-59|38|-631|28|-4|183|230
2024-09-01 15:27:55|DAILY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|-718|41|-3|318|-47|45|1
2024-09-01 15:27:56|DAILY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-558|20|-4|25|276
2024-09-01 15:27:58|DAILY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|102|-143|208|-191|22|2
2024-09-01 15:27:59|DAILY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|325|-41|65|-118|500|-77|43|4
2024-09-01 15:28:00|DAILY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-204|191|-271|97|58
2024-09-01 15:28:00|DAILY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|27|-49|221|-79|78|-36|33|-24|400|-184|11|-3|28
2024-09-01 15:28:01|DAILY|01690|1081674|/equities/i3-verticals|R2000GROWTH|31|-40|33|-236|74|-90|23|-47|31|-157|170|-67|17|-10|29|-70|44|4
2024-09-01 15:28:03|DAILY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|457|-116|3|-44|318|-203|32
2024-09-01 15:28:04|DAILY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|241|-59|99|-287|17|-21|220|-2|18|1
2024-09-01 15:28:05|DAILY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-789|14|-33|91|-25|221
2024-09-01 15:28:06|DAILY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|73|-150|99|-513|262|-4|8|-2|62
2024-09-01 15:28:07|DAILY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|21|-98|22|-9|41|777
2024-09-01 15:28:09|DAILY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-704|241|-218|10
2024-09-01 15:28:10|DAILY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|-488|14|-334|46|-63|143|-75|1|-4|2|3
2024-09-01 15:28:11|DAILY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|395|-16|102|-60|91|-207|169|133
2024-09-01 15:28:12|DAILY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|28|-95|51|-252|24|-184|325|214
2024-09-01 15:28:13|DAILY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-239|149|-260|62|-58|211|-143|43|-6|1|1
2024-09-01 15:28:15|DAILY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|-477|293
2024-09-01 15:28:16|DAILY|01702|101922|/equities/phibro-anim|R2000GROWTH|87|-3|1|-653|145|-139|37|-59|28|-2|9|-9|1
2024-09-01 15:28:17|DAILY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|189|-46|76|-20|120|-176|11|-3|400|132
2024-09-01 15:28:18|DAILY|01704|41295|/equities/capitol-acq|R2000GROWTH|4|-11|19|-87|44|-89|51|-14|15|-284|90|-72|167|-192|33|1
2024-09-01 15:28:19|DAILY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-22|5|-120|21|-92|36|-313|456|-64|16|3
2024-09-01 15:28:20|DAILY|01706|1052375|/equities/rimini-street|R2000GROWTH|-279|3|-239|2|-162|247|-60|98|-14|69
2024-09-01 15:28:21|DAILY|01707|17617|/equities/zix-corp|R2000GROWTH|50|-11|2|-3|2|-83|132|-56|35|-73|50|1
2024-09-01 15:28:22|DAILY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-145|119|-507|99|-103|196|4
2024-09-01 15:28:23|DAILY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-82|88|-128|94|-58|580|-96|44|3
2024-09-01 15:28:24|DAILY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|31|-197|78|-459|54|-13|232
2024-09-01 15:28:26|DAILY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|475
2024-09-01 15:28:26|DAILY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|-242|75|-319|321|216
2024-09-01 15:28:27|DAILY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|63|-265|130|-255|14
2024-09-01 15:28:28|DAILY|01714|1167959|/equities/bioatla|R2000GROWTH|-71|10|-11|10|-678|151
2024-09-01 15:28:29|DAILY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|-9|20|-17|146|-26|107|-23|63|-78|537|-108|7|-9|23
2024-09-01 15:28:31|DAILY|01716|16798|/equities/omega-flex|R2000GROWTH|-322|59|-240|12|-99|326|-94|21
2024-09-01 15:28:32|DAILY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|31|-202|68|-473|172|61
2024-09-01 15:28:33|DAILY|01718|31075|/equities/verastem-inc|R2000GROWTH|-63|95|-60|63|-411|9|-14|222|-107|126|3
2024-09-01 15:28:34|DAILY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|439|-163|115|-22|20|-27|250|-88|49
2024-09-01 15:28:35|DAILY|01720|986076|/equities/atomera-inc|R2000GROWTH|-135|5|-524|508|1
2024-09-01 15:28:37|DAILY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|206|-170|18|-291|22|-101|130|-36|121|-12|35
2024-09-01 15:28:38|DAILY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|108|-738|184|-99|4|-2|12|26
2024-09-01 15:28:38|DAILY|01723|101902|/equities/aldeyra-the|R2000GROWTH|7|-239|268|-249|273|-118|17|2
2024-09-01 15:28:39|DAILY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-389|197|-38|41
2024-09-01 15:28:40|DAILY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-47|343|-156|432|-190|5
2024-09-01 15:28:42|DAILY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-718|460
2024-09-01 15:28:43|DAILY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-444|63|-182|117
2024-09-01 15:28:44|DAILY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|260|-511|163|-201|34|4
2024-09-01 15:28:45|DAILY|01729|16338|/equities/integrated-electr|R2000GROWTH|408|-234|381|-112|36|2
2024-09-01 15:28:46|DAILY|01730|1053090|/equities/funko-inc|R2000GROWTH|59|-396|125|-72|22|-10|254|235
2024-09-01 15:28:48|DAILY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|172|-22|180|-411|51|-19|169|-116|30|3
2024-09-01 15:28:49|DAILY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|363|-74|36|4
2024-09-01 15:28:49|DAILY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|-71|62|-165|23|-97|84|-358|306|7
2024-09-01 15:28:50|DAILY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-96|79|-64|129|-391|235|-35|48|-45|42|9
2024-09-01 15:28:51|DAILY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-425|34|-324|24|-1|295|-21|26|23
2024-09-01 15:28:53|DAILY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|-42|134|-650|151|1
2024-09-01 15:28:54|DAILY|01737|1171757|/equities/vine-energy|R2000GROWTH|110|-36|12
2024-09-01 15:28:55|DAILY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-146|36|-104|167|-374|29|-198|42|-26|40|11
2024-09-01 15:28:56|DAILY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-836|7|-5|81
2024-09-01 15:28:57|DAILY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|179|18
2024-09-01 15:28:58|DAILY|01741|6425|/equities/atlanticuss|R2000GROWTH|25|-97|48|-67|72|-290|387|-44|143
2024-09-01 15:28:59|DAILY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|142|-2|26|-496|2|-2|373|130
2024-09-01 15:29:00|DAILY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-609|4|-15|159|-73|1
2024-09-01 15:29:01|DAILY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-112|58|-91|22|-437|230|-189|3|-1|23|7
2024-09-01 15:29:02|DAILY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-221|269|-336|84|-11|164|-34|43|11
2024-09-01 15:29:04|DAILY|01746|16469|/equities/kopin-corp|R2000GROWTH|-90|82|-73|65|-433|343|-63|24
2024-09-01 15:29:05|DAILY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|279|-85|283|-46|37|-31|238|-164|10
2024-09-01 15:29:06|DAILY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|180|-125|25|-9|102|-515|71
2024-09-01 15:29:07|DAILY|01749|15765|/equities/century-casinos|R2000GROWTH|-367|19|-267|293|-44|5|-138|34|-3|2|1
2024-09-01 15:29:08|DAILY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|181|-399|400|-143|46|-3|1
2024-09-01 15:29:10|DAILY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-64|54|-564|74|-31|6|-47|246|87
2024-09-01 15:29:11|DAILY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|-60|213|-374|371|155
2024-09-01 15:29:12|DAILY|01753|32540|/equities/brightcove|R2000GROWTH|-809|223|-105|33|3
2024-09-01 15:29:13|DAILY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|-11|121|-666|163|-4|14|-3|33|-140|18
2024-09-01 15:29:14|DAILY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|23|-73|242|-322|138|-32|265|-8|70
2024-09-01 15:29:15|DAILY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|35|-161|46|-160|22|-33|238|-83|15|3
2024-09-01 15:29:16|DAILY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|-92|63|-62|181|-730|39|-5|1
2024-09-01 15:29:17|DAILY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|-624|13|-423|70|43
2024-09-01 15:29:18|DAILY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-90|17|-152|202|-16|30|-113|99|-17|279|-137|20|1
2024-09-01 15:29:19|DAILY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|30|-303|110|-45|4|-167|46|-29|136|-19|64|-38|61|-71|42|-7|1
2024-09-01 15:29:21|DAILY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|171|-448|326|228
2024-09-01 15:29:22|DAILY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-17|173|-502|239|-62|5|-1|18|-110|46
2024-09-01 15:29:23|DAILY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-690|235|-5|11|-17|211|4
2024-09-01 15:29:24|DAILY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|-100|39|-609|68|-19|317|21
2024-09-01 15:29:25|DAILY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-854|94|-6|115|-37|45|1
2024-09-01 15:29:27|DAILY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|175|-67|76|-368|395|92
2024-09-01 15:29:28|DAILY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-557|529|-35|52
2024-09-01 15:29:29|DAILY|01768|15541|/equities/biodelivery|R2000GROWTH|24|-67|16|452
2024-09-01 15:29:30|DAILY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|196|-168|36|-333|290|-121|2|-11|8|-5|3
2024-09-01 15:29:31|DAILY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|56|-107|15|-39|66|-195|467|-75|46|1
2024-09-01 15:29:33|DAILY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-265|64|-356|18|-299|98|-21|25|27
2024-09-01 15:29:34|DAILY|01772|16807|/equities/omeros-corp|R2000GROWTH|61|-10|5|-14|44|-127|89|-447|130|-84|85|-26|10|-23|9|9
2024-09-01 15:29:35|DAILY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|76|-39|64|-16|248|-301|278|151
2024-09-01 15:29:36|DAILY|01774|40985|/equities/epizyme-inc|R2000GROWTH|-642|5|10
2024-09-01 15:29:36|DAILY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-18|9|-183|246|-43|11|-235|205|-200|17|6
2024-09-01 15:29:38|DAILY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-448|146|-95|60|-32|153|-130|11|-43|54
2024-09-01 15:29:39|DAILY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-692|337|144
2024-09-01 15:29:40|DAILY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|-82|51|-333|50|-503|60|-41|41|12
2024-09-01 15:29:41|DAILY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|206|-76|404|-193|5
2024-09-01 15:29:42|DAILY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-113|65|-612|150|-2|223|13
2024-09-01 15:29:44|DAILY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-614|281|-4|6|-195|8|30
2024-09-01 15:29:45|DAILY|01782|1172578|/equities/latham-group|R2000GROWTH|26|-2|51|-6|20|-666|62|-7|4
2024-09-01 15:29:46|DAILY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|173|-40|105|-162|19|-269|207|198
2024-09-01 15:29:47|DAILY|01784|17175|/equities/siga-technologies|R2000GROWTH|114|-350|120|-9|2|-2|6|-41|92|-65|304|-20|48
2024-09-01 15:29:48|DAILY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|132|-127|5|-26|59|-72|39|-6|3|-103|12|-6|4|1
2024-09-01 15:29:49|DAILY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-86|80|-67|50|-483|34|-35|5|9
2024-09-01 15:29:50|DAILY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|-75|97|-504|95
2024-09-01 15:29:51|DAILY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-297|229|-261|168|-5|108
2024-09-01 15:29:52|DAILY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|-115|59|-260|62|301
2024-09-01 15:29:53|DAILY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-746|318|-83|26
2024-09-01 15:29:55|DAILY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|176|-164|48|-402|175
2024-09-01 15:29:56|DAILY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|-348|70|-165|390|-162|8|30
2024-09-01 15:29:57|DAILY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|57|-157|259|-29|25|24
2024-09-01 15:29:57|DAILY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-233|109|-423|46
2024-09-01 15:29:58|DAILY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|-250|185|-208|253|-4|7|-32|158|-33|37|6
2024-09-01 15:30:00|DAILY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-70|55|-224|91|-56|101|-88|276|-25|37|-120|19|11
2024-09-01 15:30:01|DAILY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|-686|97
2024-09-01 15:30:02|DAILY|01798|15639|/equities/calamp-corp|R2000GROWTH|-714|215|-15|2|-12|36|-110|40|6
2024-09-01 15:30:03|DAILY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|23|-24|103|-298|59|-274|138|254
2024-09-01 15:30:04|DAILY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-789|12
2024-09-01 15:30:06|DAILY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|-126|14|-754|2|3
2024-09-01 15:30:07|DAILY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-679|181|-17|174|43
2024-09-01 15:30:08|DAILY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-787|177|-1|1|7
2024-09-01 15:30:09|DAILY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|-48|81|-243|22|-416|83|-136|63|81
2024-09-01 15:30:10|DAILY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-824|242|-85|22
2024-09-01 15:30:12|DAILY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-343|121|-26|28|-215|274|-71|95
2024-09-01 15:30:13|DAILY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|-161|12|-860|125|15
2024-09-01 15:30:14|DAILY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|180|-192|10|-202|333|-255|1
2024-09-01 15:30:15|DAILY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|39|-1|15|-29|243|-610|11|1
2024-09-01 15:30:16|DAILY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|544|-29|108|-92|163|-192|17|-25|3
2024-09-01 15:30:18|DAILY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|-125|18|-237|654|-87|52
2024-09-01 15:30:19|DAILY|01812|1050151|/equities/arcimoto|R2000GROWTH|-735|69|-21|263|-36|25|-10|11
2024-09-01 15:30:20|DAILY|01813|16459|/equities/kirklands|R2000GROWTH|-683|39|-37|301|-66|47
2024-09-01 15:30:21|DAILY|01814|50983|/equities/mri-interventions|R2000GROWTH|25|-97|15|-346|47|-167|298|-128|50
2024-09-01 15:30:21|DAILY|01815|1172512|/equities/esports-technologies|R2000GROWTH|-688|12|-32|1|117
2024-09-01 15:30:23|DAILY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|43|-28|20|-34|599|258
2024-09-01 15:30:24|DAILY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|-452|66|-309|79|-253|6|8
2024-09-01 15:30:25|DAILY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|62|-367|24|-16|305|-55|240|-46|54|4
2024-09-01 15:30:26|DAILY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-245|122|-394|179|-194|37|2
2024-09-01 15:30:27|DAILY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-337|93|-220|89|-93|159|-141|27|-11|7
2024-09-01 15:30:29|DAILY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|194|-586|34|-18|8
2024-09-01 15:30:30|DAILY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-798|285|90
2024-09-01 15:30:31|DAILY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|23|-41|77|-71|246|-206|46|-19|182|-225|23|14
2024-09-01 15:30:32|DAILY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|125|-566|80|-179|6|-79|39|-53|41|5
2024-09-01 15:30:33|DAILY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|524|-64|18|-38|80|-34|190|-222|3
2024-09-01 15:30:35|DAILY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|173|-208|16|-311|424|-4|36
2024-09-01 15:30:36|DAILY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-136|52|-13|99|-70|22|-367|350|-11|55|3
2024-09-01 15:30:37|DAILY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|68|-156|218|-50|32|-154|1|1
2024-09-01 15:30:37|DAILY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-86|2|-59|133|-100|1|-49|490|253
2024-09-01 15:30:38|DAILY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|61|-493|455|-113|51
2024-09-01 15:30:40|DAILY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|184|-49|63|-357|385|-97|11|27
2024-09-01 15:30:41|DAILY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|181|-52|48|-78|38|-210|371|195
2024-09-01 15:30:42|DAILY|01833|52674|/equities/chromadex-corp|R2000GROWTH|126|-610|352|-61|24
2024-09-01 15:30:43|DAILY|01834|16552|/equities/luna-innovations|R2000GROWTH|-127|8|-114|71|-21|89|-299|226|-170|44|4
2024-09-01 15:30:44|DAILY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-675|481
2024-09-01 15:30:46|DAILY|01836|17278|/equities/stereotaxis|R2000GROWTH|-52|99|-585|199|-224|2|-14|1
2024-09-01 15:30:47|DAILY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|33|-37|4|-31|375|-6|2|-17|2|-83|366|-169|47|1
2024-09-01 15:30:48|DAILY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|60|-446|28|-70|169|125
2024-09-01 15:30:49|DAILY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-654|226|-2|16|-223|7
2024-09-01 15:30:49|DAILY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-370|55|-317|297|134
2024-09-01 15:30:51|DAILY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-146|27|-414|353|-232|1
2024-09-01 15:30:52|DAILY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|193|-37|115|-339|86|-46|170|-178|5|4
2024-09-01 15:30:53|DAILY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-122|9|-303|37|-209|98|3
2024-09-01 15:30:54|DAILY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-235|60|-126|32|-189|415|-66|40|10
2024-09-01 15:30:55|DAILY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|-40|215|-320|50|-27|283|-52|45|-32|5|109
2024-09-01 15:30:57|DAILY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|138|-7|50|-13|63|-397|28|-50|234|-6|2|-3|6|-128|48
2024-09-01 15:30:58|DAILY|01847|15935|/equities/durect-corp|R2000GROWTH|-854|54|-131|17|-107|9
2024-09-01 15:30:59|DAILY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-536|225|-65|80|-52|21|-23|5
2024-09-01 15:31:00|DAILY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-8|119|-55|66|-609|62|-68|2
2024-09-01 15:31:01|DAILY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|43|-95|14|-248|162|-55|418|138
2024-09-01 15:31:03|DAILY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-246|129|-67|14|-276|309|-89|34|-5|1|3
2024-09-01 15:31:03|DAILY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|119|-115|75|-188|16|-261|40|-14|202|143
2024-09-01 15:31:04|DAILY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-504|65|-7|243|-33|8|-5|10|-57|51|1
2024-09-01 15:31:05|DAILY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-589|19|-38|130|-111|24|262
2024-09-01 15:31:06|DAILY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|192|-25|233|-135|1|-2|13|-29|3|-1|8|-5|1|-4|275|-242|1|-1|2
2024-09-01 15:31:08|DAILY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|-48|152|-8|42|-16|56|-359|101
2024-09-01 15:31:09|DAILY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|250|33
2024-09-01 15:31:10|DAILY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-26|220|-97|508|-3|50|-268|1
2024-09-01 15:31:11|DAILY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-864|32|-246|4|-7|8|12
2024-09-01 15:31:12|DAILY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-120|168|-409|23|-68|265|-64|55|1
2024-09-01 15:31:14|DAILY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-330|45|-225|356|-171|37|9
2024-09-01 15:31:15|DAILY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|-165|6|-15|148|-429|132|-13|32|-194|39
2024-09-01 15:31:15|DAILY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|35|-97|37|-421|362|-220|1
2024-09-01 15:31:16|DAILY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-746|338|-76|13
2024-09-01 15:31:17|DAILY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-88|17|-14|31|-106|258|-25|419|-207|7|1
2024-09-01 15:31:19|DAILY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|2|-131|38|-220|547|-197|13|-24|1
2024-09-01 15:31:20|DAILY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|14|-141|24|-35|245|-304|237|-164|8|1
2024-09-01 15:31:21|DAILY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|56|-100|314|4
2024-09-01 15:31:22|DAILY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|521|-39|44|-323|134
2024-09-01 15:31:23|DAILY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|26|-200|78|-350|272|-200|31|16
2024-09-01 15:31:25|DAILY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|30|-230|158|-240|279|-200|13|-6|17
2024-09-01 15:31:26|DAILY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|36|-400|71|-84|83|-8|403|88
2024-09-01 15:31:27|DAILY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|-63|91|-187|45|-109|13|-180|158
2024-09-01 15:31:28|DAILY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-88|99|-669|220|-61|28|8
2024-09-01 15:31:29|DAILY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|114|-550|371|-86|52
2024-09-01 15:31:31|DAILY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|-707|102|-128|46|-147|15|-9|6|13
2024-09-01 15:31:32|DAILY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-537|12|-87|233
2024-09-01 15:31:32|DAILY|01878|1081602|/equities/everquote|R2000GROWTH|180|-163|73|-446|37|-91|101|-25|41|-15|1
2024-09-01 15:31:33|DAILY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-679|272|-6|142|4
2024-09-01 15:31:34|DAILY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|412|156
2024-09-01 15:31:36|DAILY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|-60|44|-102|46|-235|424|-255|7
2024-09-01 15:31:37|DAILY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-65|20|-280|37|-387|148|236
2024-09-01 15:31:38|DAILY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|-269|225|-238|9|-18|85
2024-09-01 15:31:39|DAILY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|416|-77|49
2024-09-01 15:31:40|DAILY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|288|-167|442|-146|8|4
2024-09-01 15:31:41|DAILY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|143|-92|477|-12|241|208
2024-09-01 15:31:42|DAILY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|14|-24|474|-177|169|-266|49
2024-09-01 15:31:43|DAILY|01888|1061935|/equities/evolus-inc|R2000GROWTH|188|-30|45|-46|14|-164|137|-110|165|274
2024-09-01 15:31:44|DAILY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-118|65|-39|129|-306|392|-102|19|3
2024-09-01 15:31:45|DAILY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|161|-123|67|-296|96|-35|134|-76|81|104
2024-09-01 15:31:47|DAILY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-183|2|-31|82|-66|246|-32|337|-176|10|8
2024-09-01 15:31:48|DAILY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|45|-201|103|-339|85|-20|2|1
2024-09-01 15:31:49|DAILY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|65|-308|35|-337|39|3
2024-09-01 15:31:50|DAILY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|52|-21|275|-11|24|-55|29|706
2024-09-01 15:31:51|DAILY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|165|-43|129|-17|74|-402|157|-44|54|-38|19|2
2024-09-01 15:31:52|DAILY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|73|-69|36|-28|69|-91|146|-46|403|-165|42|5
2024-09-01 15:31:53|DAILY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|72|-267|45|-292|262|-226|8|1
2024-09-01 15:31:54|DAILY|01898|1122406|/equities/zynex|R2000GROWTH|-57|111|-159|176|-268|12|-55|67|-56|212
2024-09-01 15:31:55|DAILY|01899|17508|/equities/vermillion|R2000GROWTH|-781|325|-15|18|-27|1|6
2024-09-01 15:31:56|DAILY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-248|142|-431|344|8
2024-09-01 15:31:58|DAILY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|33|-659|94
2024-09-01 15:31:59|DAILY|01902|1061417|/equities/playags-inc|R2000GROWTH|276|-59|42|-245|1|-2|6|-57|236|249
2024-09-01 15:32:00|DAILY|01903|16486|/equities/lawson-products|R2000GROWTH|390|-110|45|-146|291|-171|19|1
2024-09-01 15:32:01|DAILY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|-344|258|-101|54
2024-09-01 15:32:02|DAILY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|-103|39|-537|97|-3|2
2024-09-01 15:32:03|DAILY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|-539|319|-30|5|-34|6|2
2024-09-01 15:32:04|DAILY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|3|-5|164|-209|10|-272|288|-182|12|-26|1|1
2024-09-01 15:32:05|DAILY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|83|-505|10|-19|280|-238|32|-4|2
2024-09-01 15:32:06|DAILY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|-371|42|-368|29|-12|343|8
2024-09-01 15:32:07|DAILY|01910|41302|/equities/esperion-th|R2000GROWTH|-15|44|-8|4|-13|53|-311|6|-681|7|31
2024-09-01 15:32:09|DAILY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|50|-59|83|-42|86|-416|23|19
2024-09-01 15:32:10|DAILY|01912|1122729|/equities/soliton|R2000GROWTH|226|-143|10|-63|51
2024-09-01 15:32:11|DAILY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-236|73|-443|273|148
2024-09-01 15:32:12|DAILY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-718|36|-97|319|3
2024-09-01 15:32:13|DAILY|01915|16323|/equities/icad-inc|R2000GROWTH|-244|25|-498|173|-15|15|-15|188
2024-09-01 15:32:15|DAILY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|424|-213|431|-55|50
2024-09-01 15:32:16|DAILY|01917|940829|/equities/iradimed-co|R2000GROWTH|56|-13|1|-23|96|-1|201|-186|367|-74|24|-81|50
2024-09-01 15:32:16|DAILY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-438|204|-36|1|2
2024-09-01 15:32:17|DAILY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-781|146|-20|121|105
2024-09-01 15:32:18|DAILY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|77|-174|128|-48|484|-256|5|1
2024-09-01 15:32:20|DAILY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|435|-37|53|-107|422|-73|46
2024-09-01 15:32:21|DAILY|01922|21204|/equities/greenhill|R2000GROWTH|125|-50|45|-195|124|-18|199|-16|10|-164|16|23
2024-09-01 15:32:22|DAILY|01923|30818|/equities/iteris|R2000GROWTH|16|-4|5|-30|344|-353|190|-50|48|-86|45|2
2024-09-01 15:32:23|DAILY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|116|-512|402|143
2024-09-01 15:32:24|DAILY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|107|-174|489|-52|49|5
2024-09-01 15:32:26|DAILY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|82|-414|199|-15|79|12
2024-09-01 15:32:27|DAILY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|193|700
2024-09-01 15:32:28|DAILY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-80|107|-42|54|-47|118|-277|284|-130|28|6
2024-09-01 15:32:28|DAILY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|-107|1|-8|31|-226|62|-220|16|-20|13|-67|260|142
2024-09-01 15:32:29|DAILY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|168|-684|11
2024-09-01 15:32:31|DAILY|01931|1167330|/equities/neogames-sa|R2000GROWTH|234|-406|200|19
2024-09-01 15:32:32|DAILY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|-733|442
2024-09-01 15:32:33|DAILY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|43|-43|47|-28|16|-407|38|-25|231|-152|72|-17|54
2024-09-01 15:32:34|DAILY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|8|-99|95|-10|15|-1|219|-277|59|14
2024-09-01 15:32:35|DAILY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|162|-187|193|-109|25|-20|20|-118|312|27
2024-09-01 15:32:37|DAILY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-113|276|-90|227|-35|71|-99|7|-24|120|-78|20|13
2024-09-01 15:32:38|DAILY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|42|-293|219|-101|2|3
2024-09-01 15:32:38|DAILY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-653|443|-18|57|2
2024-09-01 15:32:39|DAILY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|9|-52|125|-16|131|-29|14|-623|174
2024-09-01 15:32:40|DAILY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|224|-15|65|-108|300|241
2024-09-01 15:32:42|DAILY|01941|1056452|/equities/casa-systems|R2000GROWTH|-692|341|-44|9|-6|8|-12|2|1
2024-09-01 15:32:43|DAILY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-78|393|-416|210|-29|43|-3|1
2024-09-01 15:32:44|DAILY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|296|181
2024-09-01 15:32:45|DAILY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|320|-3|85|-217|25|-7|328|-171|14|3
2024-09-01 15:32:46|DAILY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-29|5|-8|17|-66|72|-61|24|-16|149|-84|410|-1|5|-22|49|-151|4
2024-09-01 15:32:48|DAILY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-236|68|-470|157|-79|27|-11|1|-1|2|-104|16|1
2024-09-01 15:32:49|DAILY|01947|102913|/equities/quotient-limited|R2000GROWTH|-678|4|143
2024-09-01 15:32:49|DAILY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|407|-214|417|-87|47|1
2024-09-01 15:32:50|DAILY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|-851|32|-79|190|6
2024-09-01 15:32:51|DAILY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|33|-152|5|-187|148|244
2024-09-01 15:32:53|DAILY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|-550|310|-107|53
2024-09-01 15:32:54|DAILY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|297|-536|11|7
2024-09-01 15:32:55|DAILY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|-124|49|-63|135|-288|89|49
2024-09-01 15:32:56|DAILY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-47|27|732
2024-09-01 15:32:57|DAILY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|-52|88|-121|66|-335|114
2024-09-01 15:32:59|DAILY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|56|-60|61|-63|17|-346|16|23
2024-09-01 15:32:59|DAILY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-86|15|-42|26|-86|106|-65|15|355
2024-09-01 15:33:00|DAILY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|240|-795|135|-2|1
2024-09-01 15:33:01|DAILY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|270|-382|66|-30|343|-46|36
2024-09-01 15:33:02|DAILY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1002|33|-110|28
2024-09-01 15:33:04|DAILY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|34|-108|35|-260|10|-36|34|-71|349|-229|1|6
2024-09-01 15:33:05|DAILY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|479|-271|5
2024-09-01 15:33:06|DAILY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-210|194|-637|64|-4|57|6
2024-09-01 15:33:07|DAILY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|-53|65|-134|58|-297|314|-46|17|3
2024-09-01 15:33:07|DAILY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-13|13|-94|27|-576|12|-14|196|-211|9|8
2024-09-01 15:33:09|DAILY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|33|-46|29|-737|143
2024-09-01 15:33:10|DAILY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|261|-352|89|-45|245|-144|12|-6|1|-1|1|-1|3|12
2024-09-01 15:33:11|DAILY|01968|30748|/equities/envirostar|R2000GROWTH|-155|291|-209|56|-75|28|-24|190|-147|3
2024-09-01 15:33:12|DAILY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|196|-17|40|-384|278|-241|1|-1|5|10
2024-09-01 15:33:13|DAILY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-7|174|-39|90|-475|188
2024-09-01 15:33:15|DAILY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|511|-298|148|-35|22|-112|47
2024-09-01 15:33:16|DAILY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|-73|66|-675|230
2024-09-01 15:33:17|DAILY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|204|-4|3|-10|29|-283|47|-28|150|-37|36|148
2024-09-01 15:33:18|DAILY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|173|-60|162|-270|343|-126|17|-3|6|-11|2
2024-09-01 15:33:19|DAILY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|50|-159|272|-221|1|-6|3
2024-09-01 15:33:21|DAILY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|114|-812|139|-33|41
2024-09-01 15:33:22|DAILY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-266|10|565
2024-09-01 15:33:22|DAILY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|-250|69|-378|248|-48|75|-61|44
2024-09-01 15:33:23|DAILY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|-9|109|-261|17|-317|224|-235|1
2024-09-01 15:33:24|DAILY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|130|-233|44|-34|14|-272|60|23
2024-09-01 15:33:26|DAILY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-10|157|-92|131|-300|41|-81|106|-237|8|10
2024-09-01 15:33:27|DAILY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|44|-61|180|-41|170|-184|98
2024-09-01 15:33:28|DAILY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|284|-331|264|-5|1|-5|66|-197|10|10
2024-09-01 15:33:29|DAILY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|123|-20|128|-58|157|-377|36|-65|176|-18|13|2
2024-09-01 15:33:30|DAILY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|185|-255|12|-3|5
2024-09-01 15:33:31|DAILY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|98|-678|38|-44|87|26
2024-09-01 15:33:32|DAILY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-657|51|-18|292|-151|3|1
2024-09-01 15:33:33|DAILY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|-61|84|-647|130|-238|3|9
2024-09-01 15:33:34|DAILY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|-834|218|-71|42|-1|7
2024-09-01 15:33:35|DAILY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|146|-637|112|278
2024-09-01 15:33:37|DAILY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-689|148
2024-09-01 15:33:38|DAILY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-80|41|-581|3|-8|227|-199|34
2024-09-01 15:33:39|DAILY|01993|1050112|/equities/celcuity|R2000GROWTH|198|-82|2|-1|24|-41|74|-285|5|-1|228|230
2024-09-01 15:33:40|DAILY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|506|-31|378|-252|6
2024-09-01 15:33:41|DAILY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|-866|2
2024-09-01 15:33:42|DAILY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|338|-17|106|-198|400|-92|15|7
2024-09-01 15:33:43|DAILY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|-41|120|-59|148|-52|119|-40|356|-233|4|1
2024-09-01 15:33:44|DAILY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|77|-541|340|215
2024-09-01 15:33:45|DAILY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|-722|384|-18|54
2024-09-01 15:33:46|DAILY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|-804|252|-100|17
2024-09-01 15:33:48|DAILY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-502|273|-163|2|2
2024-09-01 15:33:49|DAILY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|-56|134|-48|35|-93|72|-364|12|-38|91|-22|135|-6|57|10
2024-09-01 15:33:50|DAILY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-488|21|-68|177|-56|79|284
2024-09-01 15:33:51|DAILY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|58|-520|436|-145|14
2024-09-01 15:33:52|DAILY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|175|661
2024-09-01 15:33:54|DAILY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|402|-91|35|-163|261|221
2024-09-01 15:33:55|DAILY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|33|-155|178|-3|1|4
2024-09-01 15:33:55|DAILY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-520|29|-239|14|-170|131
2024-09-01 15:33:56|DAILY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|784
2024-09-01 15:33:57|DAILY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-73|43|-580|82|23
2024-09-01 15:33:59|DAILY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-247|27|-451|311|-30|31|-58|12
2024-09-01 15:34:00|DAILY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|-421|30|-30|51|-8|564|-58|11
2024-09-01 15:34:01|DAILY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|24|-70|44|-126|265|-28|5|-40|351|-197|20|3
2024-09-01 15:34:02|DAILY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|-253|33|-270|51|-26|139
2024-09-01 15:34:03|DAILY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|-733|210|-66|168
2024-09-01 15:34:05|DAILY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|-18|11|-26|90|-218|166|-213|11|67
2024-09-01 15:34:05|DAILY|02017|6428|/equities/novellus-sys|R2000GROWTH|251|-32|1|-2|1|-1|8|-4|2|-275|82|-67|268|-92|15
2024-09-01 15:34:06|DAILY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|-81|62|-584|78
2024-09-01 15:34:07|DAILY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|499|-1|1|-173|102|1
2024-09-01 15:34:08|DAILY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-895|36|-28|50|-9|3
2024-09-01 15:34:10|DAILY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|-15|13|-43|67|-148|48|-342|62|-46|144|-233|4|8
2024-09-01 15:34:11|DAILY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|-122|19|-119|43|-49|45|-203|12|-63|339|-132|27
2024-09-01 15:34:12|DAILY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|-329|446|138
2024-09-01 15:34:13|DAILY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|126|-227|53|-276|255|51
2024-09-01 15:34:14|DAILY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|65|-19|40|-47|40|-36|184|-29|281|-220|47
2024-09-01 15:34:16|DAILY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|140|-206|64|-64|34|-158|33|-218|32|-15|46|-39|12
2024-09-01 15:34:16|DAILY|02027|1169493|/equities/viant-technology|R2000GROWTH|263|-592|39
2024-09-01 15:34:17|DAILY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|184|-13|204|-289|9|-47|189|-230|8
2024-09-01 15:34:18|DAILY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|319|-45|144|-337|86|-31|17|-8|186
2024-09-01 15:34:19|DAILY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|890
2024-09-01 15:34:21|DAILY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|49|-159|86|-290|2
2024-09-01 15:34:22|DAILY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-248|65|-319|270|-252|10|9
2024-09-01 15:34:23|DAILY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|184|-246|13|-62|7|-76|369|216
2024-09-01 15:34:24|DAILY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|31|-112|26|-55|288|-215|172|-255|18|1
2024-09-01 15:34:25|DAILY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-291|62|-3|11|-23|11|-276|99
2024-09-01 15:34:27|DAILY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|25|-79|68|-430|337|234
2024-09-01 15:34:27|DAILY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|65|-49|83|-20|243|-133|387|-158|23|12
2024-09-01 15:34:28|DAILY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|460|-30|17|-70|439|-114|12|-12|19
2024-09-01 15:34:29|DAILY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-243|46|-485|247|6
2024-09-01 15:34:30|DAILY|02040|1171270|/equities/joann|R2000GROWTH|-658|95|34
2024-09-01 15:34:32|DAILY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|284|-302|361|226
2024-09-01 15:34:33|DAILY|02042|1052401|/equities/livexlive-media|R2000GROWTH|150|-76|138|-400|166|-38|131|-67|6|1
2024-09-01 15:34:34|DAILY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|28|-61|77|-132|2|-35|9|-406|271|-125|26
2024-09-01 15:34:35|DAILY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|184|-181|61|-300|438|-3|6
2024-09-01 15:34:36|DAILY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|6|-232|32|-456|51
2024-09-01 15:34:38|DAILY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|116|-87|142|-295|290|237
2024-09-01 15:34:38|DAILY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|-645|17|-27|22|224
2024-09-01 15:34:39|DAILY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|112|-151|135|-493|152|-120|8
2024-09-01 15:34:40|DAILY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|154|-105|12|-94|215|-190|266|-120|17
2024-09-01 15:34:41|DAILY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|52|-128|53|-152|314|5
2024-09-01 15:34:43|DAILY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-830|264|-16|40
2024-09-01 15:34:44|DAILY|02052|17196|/equities/sharps-compliance|R2000GROWTH|11|-262|387|4
2024-09-01 15:34:45|DAILY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|760|-88|92|-218|9|-2|4
2024-09-01 15:34:46|DAILY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|480|-137|42|-38|28|-58|182|-177|22|-7|2
2024-09-01 15:34:47|DAILY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|27|-439|56|341
2024-09-01 15:34:49|DAILY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|-566|389|-116|48
2024-09-01 15:34:50|DAILY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-796|382
2024-09-01 15:34:51|DAILY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-235|115|-96|30|-192|107|1
2024-09-01 15:34:52|DAILY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|2|-1|16|-292|70|-356|174|-243|17
2024-09-01 15:34:53|DAILY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|-62|95|-207|78|-320|254|-156|1
2024-09-01 15:34:55|DAILY|02061|1171266|/equities/innovage-holding|R2000GROWTH|25|-238|49|-19|106|-391|47|4
2024-09-01 15:34:55|DAILY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|46|-62|31|-115|314|-93|30|-1|4
2024-09-01 15:34:56|DAILY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-227|183|-279|310|174
2024-09-01 15:34:57|DAILY|02064|1082134|/equities/hyrecar|R2000GROWTH|-434|313|-73|49|2
2024-09-01 15:34:58|DAILY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|117|-112|45|-30|16|-19|104|-60|15|-16|4|-117|416|-53|48|1
2024-09-01 15:35:00|DAILY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-739|390|-8|19|-13|3
2024-09-01 15:35:01|DAILY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-91|229|-40|96|341
2024-09-01 15:35:02|DAILY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|50|-631|125|-12|53|-32|52|-50|20|27
2024-09-01 15:35:03|DAILY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-767|41|-37|55|273
2024-09-01 15:35:04|DAILY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|176|-227|113|-45|418|-9|36|149
2024-09-01 15:35:06|DAILY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|38|-51|504|-100|12|-88|132|-231|17
2024-09-01 15:35:06|DAILY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|140|-597|63
2024-09-01 15:35:07|DAILY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-13|156|-696|66|-34|130|-39|36|3
2024-09-01 15:35:08|DAILY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-578|39|-34|369|153
2024-09-01 15:35:09|DAILY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-20|104|-1|2|-125|25|-24|230|-8|11|-31|14|-38|306|-231|1|2
2024-09-01 15:35:11|DAILY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|160|-48|184|-188|7|-164|276|146
2024-09-01 15:35:12|DAILY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|-472|44|-55|167|-88|282|-11|52|2
2024-09-01 15:35:13|DAILY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-9|263|-82|61|-166|5|-70|16|-8|4|-50|214|-192|6|-2|23|2
2024-09-01 15:35:14|DAILY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-476|38|-65|367|-179|48
2024-09-01 15:35:15|DAILY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|27|-75|78|-82|4|-301|389|-214|3
2024-09-01 15:35:17|DAILY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|172|-578|32
2024-09-01 15:35:17|DAILY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|269|-48|327|-28|390|-70|39|2
2024-09-01 15:35:18|DAILY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|-488|197|-89|43|9
2024-09-01 15:35:19|DAILY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|-341|275|-165|154|-237|1
2024-09-01 15:35:20|DAILY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|272|-136|44|-134|372|-1|3|-189|22
2024-09-01 15:35:22|DAILY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|65|-792|82|-15|148|-27|43|1
2024-09-01 15:35:23|DAILY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-213|205|-351|272|-95|16|21
2024-09-01 15:35:24|DAILY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|-648|87|-121|146|-160|10|1
2024-09-01 15:35:25|DAILY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|-129|53|-23|30|260
2024-09-01 15:35:26|DAILY|02090|1172579|/equities/neuropace|R2000GROWTH|-61|194|-583|7
2024-09-01 15:35:28|DAILY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|30|-105|36|-438|326|238
2024-09-01 15:35:29|DAILY|02092|1172382|/equities/karat-packaging|R2000GROWTH|307|-362|146|35
2024-09-01 15:35:30|DAILY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-705|224|-212|32
2024-09-01 15:35:31|DAILY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|11|-126|38|-212|11|-184|58|-90|49|-100|207|-39|20|28
2024-09-01 15:35:32|DAILY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|-492|27|330
2024-09-01 15:35:34|DAILY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|-80|128|-489|11|-94|4|28
2024-09-01 15:35:34|DAILY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|-360|77|-51|14
2024-09-01 15:35:35|DAILY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|16|-679|4|-97|4
2024-09-01 15:35:36|DAILY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-52|118|-151|215|261
2024-09-01 15:35:37|DAILY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|40|-167|10|-339|94|-20|55
2024-09-01 15:35:39|DAILY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|-14|15|-15|16|-46|62|-514|95|1
2024-09-01 15:35:40|DAILY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-50|135|-153|124|-227|14|-41|11|-38|89|-288|3
2024-09-01 15:35:41|DAILY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|159|-435|91|-2|1|1
2024-09-01 15:35:42|DAILY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|-109|20|-117|139|-61|92|-263|8|40
2024-09-01 15:35:42|DAILY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-561|331|-230|51
2024-09-01 15:35:44|DAILY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|32|-88|45|-664|122|-7|5|-1|1
2024-09-01 15:35:45|DAILY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|-536|47
2024-09-01 15:35:46|DAILY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-327|233|-195|202|-45|20
2024-09-01 15:35:47|DAILY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-270|26|-74|167|-46|363|227
2024-09-01 15:35:48|DAILY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|36|-27|10|-122|200|-205|38|-19|7|-16|44|-48|164|-233|4
2024-09-01 15:35:50|DAILY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|-16|15|-36|112|-48|47|-305|343|251
2024-09-01 15:35:51|DAILY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|45|-193|68|-46|191|-115|64|-119|205|-84|42|1
2024-09-01 15:35:52|DAILY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|261|-109|1|-1|1|-11|310|-57|23
2024-09-01 15:35:53|DAILY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-2|29|-258|210|-56|171|-54|1
2024-09-01 15:35:54|DAILY|02115|41313|/equities/marron-bio|R2000GROWTH|34|-212|276|-62|51
2024-09-01 15:35:56|DAILY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|206|-5|18|-13|27|-293|263|-185|56|-60|39|7
2024-09-01 15:35:56|DAILY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-499|66|-60|12|-20|2|-88|300|-88|34|3
2024-09-01 15:35:57|DAILY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|-789|6|-11|12
2024-09-01 15:35:58|DAILY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-234|50|-163|27|-320|2
2024-09-01 15:35:59|DAILY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-12|338|-32|29|-249|15|-107|227|-127|27|-5|5
2024-09-01 15:36:01|DAILY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|398|-89|76|-211|2
2024-09-01 15:36:02|DAILY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-811|116|-19|9
2024-09-01 15:36:03|DAILY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-757|1|-7|11|-9|2
2024-09-01 15:36:04|DAILY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|34|-28|21|-2|6|-4|71|-232|121|-72|363|219
2024-09-01 15:36:05|DAILY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|-36|123|652
2024-09-01 15:36:07|DAILY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|-317|17|-31|2|-11|9
2024-09-01 15:36:08|DAILY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-743|13|-10|5|-9|2
2024-09-01 15:36:08|DAILY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|649|-17|61|-15|163|-239|13
2024-09-01 15:36:09|DAILY|02129|1081650|/equities/command-center|R2000GROWTH|-246|191|-153|24|-7|376|155
2024-09-01 15:36:10|DAILY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-737|369|1
2024-09-01 15:36:12|DAILY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|-50|117|-526|90|-54|2
2024-09-01 15:36:13|DAILY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|53|-52|18|-149|205|-354|66
2024-09-01 15:36:14|DAILY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|-227|42|-95|90|-318|183|218
2024-09-01 15:36:15|DAILY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-249|327
2024-09-01 15:36:16|DAILY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|115|-762|113|1
2024-09-01 15:36:18|DAILY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-742|20|-4|6|11
2024-09-01 15:36:19|DAILY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|15|-77|203|-55|58|-79|294|-5|1
2024-09-01 15:36:19|DAILY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|-30|430|-322|136|-143|12|-58|10|-25|5|1
2024-09-01 15:36:20|DAILY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|-169|96|-323|101|4
2024-09-01 15:36:21|DAILY|02140|50977|/equities/catasys-inc|R2000GROWTH|-866|238|-22|38|9
2024-09-01 15:36:23|DAILY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-856|205|-66|45|1
2024-09-01 15:36:24|DAILY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|187|-36|167|-358|178|-205|34|8
2024-09-01 15:36:25|DAILY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-858|120
2024-09-01 15:36:26|DAILY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|-43|74|-304|88|-172|246|57
2024-09-01 15:36:27|DAILY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|270|254
2024-09-01 15:36:29|DAILY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|267|-15|110|-48|213|-1|209|-93|146|-55|16
2024-09-01 15:36:30|DAILY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|148|-120|20|-79|90|-26|454|-207|2|-12|15
2024-09-01 15:36:31|DAILY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|-467|28|-191|46|-15|30
2024-09-01 15:36:31|DAILY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|27|-27|252|-551|85|-86|67
2024-09-01 15:36:32|DAILY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-207|45|-123|255|-69|48|-15|112|-294|5
2024-09-01 15:36:34|DAILY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|-69|109|-69|271|-95|95|-84|226|155
2024-09-01 15:36:35|DAILY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-786|5|-42|54|-32|108|-18|11|5
2024-09-01 15:36:36|DAILY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|176|-39|75|-163|46|-76|254
2024-09-01 15:36:37|DAILY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|42|-361|20|-108|111|-247|33|-1|5
2024-09-01 15:36:38|DAILY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-199|65|-10|349|-21|215|-270|41|3
2024-09-01 15:36:40|DAILY|02156|1075455|/equities/rafael-b|R2000GROWTH|-726|281|-114|52
2024-09-01 15:36:41|DAILY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|-824|245|-95|2|7
2024-09-01 15:36:42|DAILY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|64|266
2024-09-01 15:36:42|DAILY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|64|-559|73|-92|38|2
2024-09-01 15:36:43|DAILY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|-263|42|-55|45|-91|509|168
2024-09-01 15:36:45|DAILY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|519|-101|404|149
2024-09-01 15:36:46|DAILY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|108|-95|262|-124|9|-188|129|-256|1|1
2024-09-01 15:36:47|DAILY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|452|-98|83|-15|28|-2|28|-12|3|-3|2|-15|196|-225|11
2024-09-01 15:36:48|DAILY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-53|10|-1|70|-699|119|-5|3|3
2024-09-01 15:36:49|DAILY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|97|-583|78
2024-09-01 15:36:51|DAILY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|286|-107|52|-222|309|-196|1
2024-09-01 15:36:52|DAILY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|1|-55|143|-4|111|-236|420|-159|44
2024-09-01 15:36:53|DAILY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|37|-18|18|-125|71|-152|205|-159|131|-251|6
2024-09-01 15:36:54|DAILY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|33|-592|344|204
2024-09-01 15:36:55|DAILY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-427|106|-72|475|-78|5|10
2024-09-01 15:36:57|DAILY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|22|-810|252|84
2024-09-01 15:36:58|DAILY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|533|-212|264|-122|14|28
2024-09-01 15:36:59|DAILY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|163|-704|78|-20|122|86
2024-09-01 15:37:00|DAILY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|-94|12|-8|14|-562|70|-20|211|182
2024-09-01 15:37:00|DAILY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|-3|189|-228|9|-369|277|-40|52|-5|1
2024-09-01 15:37:02|DAILY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|122|-358|71|-255|123|-55|2|-13|154
2024-09-01 15:37:03|DAILY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|64|-159|44|-513|1
2024-09-01 15:37:04|DAILY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|154|-698|119|2
2024-09-01 15:37:05|DAILY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-105|95|-10|22|-136|319|-1|18|-17|275|-163|12
2024-09-01 15:37:06|DAILY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-159|17|-7|139|-12|116|-37|29|-146|281|230
2024-09-01 15:37:08|DAILY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|37|-766|95|-254|11|10
2024-09-01 15:37:09|DAILY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|179|-417|337|240
2024-09-01 15:37:10|DAILY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-48|37|-711|148|-192|16|21
2024-09-01 15:37:11|DAILY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-880|10|-78|204|1
2024-09-01 15:37:12|DAILY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-854|225|-66|28
2024-09-01 15:37:13|DAILY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|39|-61|76|-195|27|-1|85|-95|136|-43|78
2024-09-01 15:37:15|DAILY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|-713|136|-39|89|93
2024-09-01 15:37:16|DAILY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-243|306|-37|12|-46|325|-187|7|10
2024-09-01 15:37:16|DAILY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|221|-52|166|130
2024-09-01 15:37:17|DAILY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|7|-116|52|-196|34|-246|266|-232|4|-19|1
2024-09-01 15:37:19|DAILY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|30|-816|229|-70|19|9
2024-09-01 15:37:20|DAILY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|66|-337|37|-211|35|-39|14|-13|248|-140|29|4
2024-09-01 15:37:21|DAILY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-671|384|-73|45
2024-09-01 15:37:22|DAILY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|35|-86|52|-396|361|-204|22|17
2024-09-01 15:37:22|DAILY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|189|-493|358|-116|14|3
2024-09-01 15:37:24|DAILY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|6|-133|395|-91|133|24
2024-09-01 15:37:25|DAILY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-119|256|-359|334|-98|7
2024-09-01 15:37:26|DAILY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|187|-398|388|-150|47
2024-09-01 15:37:27|DAILY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-243|208|-38|1|-136|379|-130|36
2024-09-01 15:37:28|DAILY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|243|-128|72|-320|255|155
2024-09-01 15:37:30|DAILY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-25|143|-85|189|-409|66|-2|11|4
2024-09-01 15:37:31|DAILY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|84|-16|57|-111|32|-50|27|-43|58|-69|417|-35|4|170
2024-09-01 15:37:32|DAILY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|-476|16|-258|71|-34|35|-163|6|-13|101
2024-09-01 15:37:33|DAILY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|-857|198|-39|36
2024-09-01 15:37:34|DAILY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-790|15
2024-09-01 15:37:36|DAILY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|97|-689|22|-17|103|-39|67|83
2024-09-01 15:37:37|DAILY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|184|-561|27|-14|10
2024-09-01 15:37:38|DAILY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|122|-11|27|-341|181|-96|242|153
2024-09-01 15:37:39|DAILY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|78|-106|541|-231|8
2024-09-01 15:37:40|DAILY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-103|41|-489|85|-57|26|-51|68|-238|14|1
2024-09-01 15:37:42|DAILY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-454|80|-7|428|203
2024-09-01 15:37:43|DAILY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|17|-812|68|276
2024-09-01 15:37:44|DAILY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|83|-284|409|-51|83|-206|7|5
2024-09-01 15:37:45|DAILY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|-308|33|-12|23
2024-09-01 15:37:45|DAILY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-739|295|-39|10|-34|51
2024-09-01 15:37:47|DAILY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-627|32|-1|2|-2|2|-64|12
2024-09-01 15:37:48|DAILY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|31|-554|427|-131|29
2024-09-01 15:37:49|DAILY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|173|-191|14|-190|180|-2|1|-7|289|-122|4
2024-09-01 15:37:50|DAILY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|10|-7|7|-54|29|-138|26|-229|38|-53|12|-28|50|-12|1|-195|49|30
2024-09-01 15:37:51|DAILY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-5|21|-424|491|-130|85|4
2024-09-01 15:37:53|DAILY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|151|-677|86|2
2024-09-01 15:37:54|DAILY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|-48|102|-23|20|-12|113|-396|92|-73|200|-50|37|7
2024-09-01 15:37:55|DAILY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|-270|21|-77|36|-167|19|-56|325
2024-09-01 15:37:56|DAILY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|-851|46
2024-09-01 15:37:57|DAILY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|-697|257|-74|145
2024-09-01 15:37:58|DAILY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|-78|288|-285|73|-20|171|83
2024-09-01 15:37:59|DAILY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|154|-164|84|-251|94|-87|198|-94|25|-2|20
2024-09-01 15:38:00|DAILY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|-813|22
2024-09-01 15:38:01|DAILY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-770|371|-7|18|-1|6
2024-09-01 15:38:02|DAILY|02230|940837|/equities/myos-corpor|R2000GROWTH|-719|19|-80|86|-87|45
2024-09-01 15:38:04|DAILY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|938|-187|21|27
2024-09-01 15:38:05|DAILY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-811|133|-54|67|108
2024-09-01 15:38:05|DAILY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-177|191|486
2024-09-01 15:38:06|DAILY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-859|190|99
2024-09-01 15:38:07|DAILY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-245|201|-180|125|-72|16|-10|9|-5|12|-11|7|-278|2
2024-09-01 15:38:09|DAILY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|177|-426|121|-19|8|-7|279|-119|5|9
2024-09-01 15:38:10|DAILY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|54|-28|291|-88|4|5
2024-09-01 15:38:11|DAILY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|47|-174|67|-53|217|-155|1|-72|9|-8|1|21
2024-09-01 15:38:12|DAILY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|48|-62|285|-57|7|-11|176|-272|25|-23|64|143
2024-09-01 15:38:13|DAILY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-750|90|-36|203|6
2024-09-01 15:38:15|DAILY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|31|-367|34|-177|157|20
2024-09-01 15:38:16|DAILY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-87|96|-28|74|-54|70|-339|271|154
2024-09-01 15:38:17|DAILY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|120|-39|136|-151|501|-215|7|4
2024-09-01 15:38:18|DAILY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|141|-102|52|-421|122|-8|49|-72|128|-74|2|2
2024-09-01 15:38:19|DAILY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|416|-356|181|220
2024-09-01 15:38:21|DAILY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|186|-510|300|-171|3|3
2024-09-01 15:38:21|DAILY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|-6|35|-332|13|-27|400|-216|16|1
2024-09-01 15:38:22|DAILY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|103|-162|1|-4|79|-20|37|-113|1|-296|137|224
2024-09-01 15:38:23|DAILY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|180|-84|107|416
2024-09-01 15:38:24|DAILY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|109|-668|121|-230|43|2
2024-09-01 15:38:26|DAILY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|164|-179|44|-380|35|-2|154|215
2024-09-01 15:38:27|DAILY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|180|-136|148|-19|51|-155|245|-197|42
2024-09-01 15:38:28|DAILY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|1|-95|294|-421|1|-1|6|-4|98|-34|60
2024-09-01 15:38:29|DAILY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-776|166|-102|31|-32|46|-6|8
2024-09-01 15:38:30|DAILY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|4|861
2024-09-01 15:38:32|DAILY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|343|-647|55|128
2024-09-01 15:38:32|DAILY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-251|83|529
2024-09-01 15:38:33|DAILY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-331|36|-55|148|-5|11|-217|28|-4|1|1
2024-09-01 15:38:34|DAILY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|30|-590|135
2024-09-01 15:38:35|DAILY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|-715|125|-117|2|-1|13|-62|38|13
2024-09-01 15:38:37|DAILY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|35|-202|162|-340|102|-22|49|-136|58|67
2024-09-01 15:38:38|DAILY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-20|10|-209|220|-33|80|-1|71|-53|17|-50|414
2024-09-01 15:38:39|DAILY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|455|-239|1|-32|304|-110|30|2
2024-09-01 15:38:40|DAILY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-663|239|271
2024-09-01 15:38:41|DAILY|02265|39223|/equities/avis-budget|R2000VALUE|-229|69|-50|49|-21|42|-87|473|-107|42|4
2024-09-01 15:38:42|DAILY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|32|-50|109|-25|116|-35|31|-189|446|-97|43
2024-09-01 15:38:43|DAILY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-28|81|-85|59|-138|455|48
2024-09-01 15:38:44|DAILY|02268|17127|/equities/first-financial|R2000VALUE|34|-22|128|-236|98|-62|131|-57|182|-221|2
2024-09-01 15:38:45|DAILY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-134|42|-424|343|230
2024-09-01 15:38:46|DAILY|02270|48363|/equities/essent-group-ltd|R2000VALUE|348|-8|40|-237|30|-24|286|-199|1
2024-09-01 15:38:48|DAILY|02271|29762|/equities/pdc-energy|R2000VALUE|50|-15|14|-16|571|-230|7
2024-09-01 15:38:49|DAILY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|34|-53|82|-140|5|-1|77|-184|456|-88|53
2024-09-01 15:38:50|DAILY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|285|-183|16|21
2024-09-01 15:38:50|DAILY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-158|21|-6|2|-39|17|-339|345|-199|38|-6|3
2024-09-01 15:38:51|DAILY|02275|20843|/equities/agree-realty-corp|R2000VALUE|46|-319|48|-59|98|-115|1|-4|175|-128|4|-121|55
2024-09-01 15:38:53|DAILY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|41|-543|328|-207|54
2024-09-01 15:38:54|DAILY|02277|17176|/equities/selective-insurance|R2000VALUE|-74|474|-8|394|-184|39
2024-09-01 15:38:55|DAILY|02278|17428|/equities/united-bankshares|R2000VALUE|30|-34|115|-182|167|-96|104|-15|192|238
2024-09-01 15:38:56|DAILY|02279|943117|/equities/lendingclub-corp|R2000VALUE|150|-496|286|-204|9|-12|6|10
2024-09-01 15:38:57|DAILY|02280|20942|/equities/radian-group-inc|R2000VALUE|391|-110|10|-77|58|-40|262|225
2024-09-01 15:38:59|DAILY|02281|39246|/equities/portland-general|R2000VALUE|36|-11|23|-226|51|-135|37|-55|298|-249|50|2
2024-09-01 15:39:00|DAILY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|57|-63|61|-33|89|-26|4|-1|111|-113|387|-224|4
2024-09-01 15:39:01|DAILY|02283|17446|/equities/umb-financial-corp|R2000VALUE|184|-404|374|211
2024-09-01 15:39:02|DAILY|02284|955553|/equities/tegna-inc|R2000VALUE|-457|491|-184|39|2
2024-09-01 15:39:03|DAILY|02285|16242|/equities/hancock-holding-c|R2000VALUE|177|-196|98|-5|34|-49|381|233
2024-09-01 15:39:05|DAILY|02286|1163097|/equities/api-group-corp|R2000VALUE|431|-190|444|-61|31|16
2024-09-01 15:39:06|DAILY|02287|20498|/equities/korn-ferry-international|R2000VALUE|178|-448|326|-201|10|10
2024-09-01 15:39:07|DAILY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|7|-317|121|-32|51|-158|284|-154|41|-6|2
2024-09-01 15:39:08|DAILY|02289|948327|/equities/summit-materials-inc|R2000VALUE|326|-28|77|-191|329|222
2024-09-01 15:39:09|DAILY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|276|-157|45|-136|170|-178|22|-155|3|1
2024-09-01 15:39:11|DAILY|02291|20912|/equities/black-hills-corp|R2000VALUE|33|-26|4|-411|209|-20|170|-251|43|6
2024-09-01 15:39:12|DAILY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|220|-30|36|-31|449|174
2024-09-01 15:39:13|DAILY|02293|32356|/equities/sm-energy-co|R2000VALUE|271|-147|508|-233|14
2024-09-01 15:39:14|DAILY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|34|-101|34|-474|351
2024-09-01 15:39:15|DAILY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|125|-355|146|-31|133|-12|52|-280|32|-5|2
2024-09-01 15:39:17|DAILY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-53|57|-46|124|-83|526|-271|13
2024-09-01 15:39:18|DAILY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|-312|34|-75|162|-3|24|-5|194|-9|27|-9|105|-99|52
2024-09-01 15:39:19|DAILY|02298|15562|/equities/bioscrip|R2000VALUE|-89|81|-36|91|-27|54|-26|555|-166|48
2024-09-01 15:39:20|DAILY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|33|-551|310|-27|4|-36|74|-87|51
2024-09-01 15:39:21|DAILY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|156|-61|94|-3|716|-132|8|3
2024-09-01 15:39:23|DAILY|02301|942635|/equities/california-resources-corp|R2000VALUE|-66|229|-90|571|-138|6
2024-09-01 15:39:24|DAILY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|33|-587|86|-36|204|227
2024-09-01 15:39:25|DAILY|02303|16287|/equities/home-bancshares|R2000VALUE|179|-70|34|-86|26|-13|106|-112|98|-39|197|-1|1|-196|3|12
2024-09-01 15:39:26|DAILY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|4|-636|241|-245|47
2024-09-01 15:39:26|DAILY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|31|-259|165|-20|210|-64|174|250
2024-09-01 15:39:28|DAILY|02306|29658|/equities/matson|R2000VALUE|306|-247|467|153
2024-09-01 15:39:29|DAILY|02307|20981|/equities/bankunited-inc|R2000VALUE|82|-16|81|-407|370|217
2024-09-01 15:39:30|DAILY|02308|101884|/equities/one-gas-inc|R2000VALUE|23|-273|55|-20|24|-42|6|-42|182|-137|4|-12|26|-287|31|-8|1
2024-09-01 15:39:31|DAILY|02309|15333|/equities/acxiom-inc|R2000VALUE|-58|244|-387|18|-148|198|120
2024-09-01 15:39:32|DAILY|02310|15306|/equities/ameris-bancorp|R2000VALUE|192|-181|134|-117|328|-207|1|13
2024-09-01 15:39:34|DAILY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|178|-71|157|-239|305|-175|48
2024-09-01 15:39:35|DAILY|02312|16876|/equities/potlatch-corp|R2000VALUE|-153|9|-76|70|-12|48|-238|427|-105|35
2024-09-01 15:39:36|DAILY|02313|15461|/equities/associated-banc-corp|R2000VALUE|177|-189|100|-121|348|238
2024-09-01 15:39:37|DAILY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-91|116|-156|49|-2|29|-57|13|-38|397|225
2024-09-01 15:39:38|DAILY|02315|15362|/equities/altra-holdings|R2000VALUE|97|-232|10|-25|309|-128|1|-2|1|-2|5
2024-09-01 15:39:40|DAILY|02316|21205|/equities/gatx-corp|R2000VALUE|171|-56|221|-99|411|215
2024-09-01 15:39:41|DAILY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|-67|109|-70|287|-42|22|-33|353
2024-09-01 15:39:41|DAILY|02318|39182|/equities/kennametal|R2000VALUE|2|-246|59|-35|53|-268|2|-9|42|-27|9|-32|212|177
2024-09-01 15:39:42|DAILY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|56|-305|253|-34|52|-139|121|-166|43|4
2024-09-01 15:39:43|DAILY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|-77|201|-304|381|-171|39
2024-09-01 15:39:45|DAILY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|28|-236|112|-47|31|-1|64|-21|128|-82|358|1
2024-09-01 15:39:46|DAILY|02322|17153|/equities/simmons-first-nat|R2000VALUE|30|-55|73|-463|316|236
2024-09-01 15:39:47|DAILY|02323|15651|/equities/cathay-general|R2000VALUE|32|-66|86|-187|93|-21|26|-66|358|238
2024-09-01 15:39:48|DAILY|02324|21148|/equities/allete-inc|R2000VALUE|107|-18|45|-137|129|-163|9|-131|174|-222|32|-4|2
2024-09-01 15:39:49|DAILY|02325|48421|/equities/veracyte-inc|R2000VALUE|16|-108|56|-53|78|-64|30|-2|1|-10|10|-259|62|-74|221|-104|18|7
2024-09-01 15:39:51|DAILY|02326|20880|/equities/laclede-group-inc|R2000VALUE|31|-317|4|-11|46|-74|133|-134|128|-250|35|-7|3
2024-09-01 15:39:52|DAILY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|446|-47|22|-28|41|-11|424|-118|3|-9|10|14
2024-09-01 15:39:53|DAILY|02328|8308|/equities/fed-investors|R2000VALUE|4|-14|8|-56|49|-162|163|-16|45|-81|351|-180|41|3
2024-09-01 15:39:54|DAILY|02329|7975|/equities/consol-energy|R2000VALUE|296|-137|23|-6|3|-22|236|-40|336|-71|3
2024-09-01 15:39:55|DAILY|02330|20139|/equities/california-water-service-group|R2000VALUE|31|-341|80|-30|32|-115|319|-164|49|-10|2
2024-09-01 15:39:57|DAILY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-79|1|-250|16|-8|43|-295|13|-9|311|-122|25|1
2024-09-01 15:39:58|DAILY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|248|-15|1|-219|43|-232|183|-188|44
2024-09-01 15:39:59|DAILY|02333|52734|/equities/wmi-holdings|R2000VALUE|343|-16|51|-11|29|-9|61|-27|506|-72|47|1
2024-09-01 15:39:59|DAILY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|310|-20|114|-138|426|-126|12|27
2024-09-01 15:40:00|DAILY|02335|39234|/equities/corporate-office-properties|R2000VALUE|45|-101|24|-64|35|-108|30|-174|28|-46|13|-24|220|-5|11|-205|40
2024-09-01 15:40:02|DAILY|02336|39157|/equities/verint-systems|R2000VALUE|119|-433|187|-37|114|-85|1|-157|40
2024-09-01 15:40:03|DAILY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|173|-67|39|-26|140|-56|76|-15|310|-148|24|-55|32|-10|1|1
2024-09-01 15:40:04|DAILY|02338|24348|/equities/unifirst-corp|R2000VALUE|29|-126|24|-173|89|-275|233|-16|52|-118|35|3
2024-09-01 15:40:05|DAILY|02339|20858|/equities/commonwealth-reit|R2000VALUE|26|-521|20|-8|43|-185|95|-143|57|-29|46
2024-09-01 15:40:06|DAILY|02340|20795|/equities/abm-industries-inc|R2000VALUE|103|-56|13|-75|17|-82|91|-56|18|-42|51|-74|346|-112|31|6
2024-09-01 15:40:08|DAILY|02341|20992|/equities/greatbatch-inc|R2000VALUE|207|-9|171|-303|242|-189|48|4
2024-09-01 15:40:09|DAILY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-65|100|-391|388|229
2024-09-01 15:40:10|DAILY|02343|20889|/equities/northwestern-corp|R2000VALUE|27|-245|148|-133|51|-129|146|-241|53
2024-09-01 15:40:11|DAILY|02344|16633|/equities/herman-miller|R2000VALUE|227|-499|248|-196|3
2024-09-01 15:40:12|DAILY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|286|-12|7|-18|126|-162|394|-127|31|10
2024-09-01 15:40:14|DAILY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|418|-158|382|215
2024-09-01 15:40:15|DAILY|02347|1055123|/equities/cannae|R2000VALUE|-64|86|-236|1|-444|220|-75|47
2024-09-01 15:40:16|DAILY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|54|-160|255|-21|17|-106|2
2024-09-01 15:40:17|DAILY|02349|17427|/equities/union-first-marke|R2000VALUE|36|-20|126|-165|69|-172|87|-14|260|224
2024-09-01 15:40:17|DAILY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-79|96|-403|51|-6|426|-61|16|35
2024-09-01 15:40:19|DAILY|02351|8053|/equities/ddr|R2000VALUE|181|-49|55|-274|385|-226|3
2024-09-01 15:40:20|DAILY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|38|-67|62|-417|430|-150|6|3
2024-09-01 15:40:21|DAILY|02353|16615|/equities/mge-energy-inc|R2000VALUE|107|-138|112|-128|127|-22|233|-39|40|-183|33|11
2024-09-01 15:40:22|DAILY|02354|41286|/equities/agios-pharm|R2000VALUE|131|-108|16|-130|16|-362|144|-108|53|-57|47|1
2024-09-01 15:40:23|DAILY|02355|21096|/equities/avista-corp|R2000VALUE|29|-21|26|-225|53|-37|28|-84|10|-40|106|-87|135|-238|45|-6|3
2024-09-01 15:40:25|DAILY|02356|31168|/equities/domtar-corp|R2000VALUE|250|-210|12|9
2024-09-01 15:40:26|DAILY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-20|25|-101|25|-39|79|-330|380|-132|42
2024-09-01 15:40:27|DAILY|02358|17555|/equities/encore-wire-corp|R2000VALUE|900|-57|10|-147|7|-8|1
2024-09-01 15:40:28|DAILY|02359|20159|/equities/old-national-bancorp|R2000VALUE|178|-193|138|-100|98|-71|169|226
2024-09-01 15:40:28|DAILY|02360|15776|/equities/columbia-banking|R2000VALUE|26|-118|32|-248|28|-330|164|227
2024-09-01 15:40:30|DAILY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|-22|3|-3|1|-27|123|-376|13|-3|19|-91|259|-232|1
2024-09-01 15:40:31|DAILY|02362|16361|/equities/independent-bank|R2000VALUE|23|-117|32|-229|61|-33|33|-31|2|-26|138|-60|149|239
2024-09-01 15:40:32|DAILY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-568|358|-233|4|-5|5
2024-09-01 15:40:33|DAILY|02364|41188|/equities/tronox-limited|R2000VALUE|-12|137|-474|382|-156|5|7
2024-09-01 15:40:34|DAILY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|275|-148|528|222
2024-09-01 15:40:36|DAILY|02366|21150|/equities/belden-inc|R2000VALUE|124|-86|323|-69|332|239
2024-09-01 15:40:37|DAILY|02367|16145|/equities/fulton-financial|R2000VALUE|184|-186|140|-77|350|236
2024-09-01 15:40:38|DAILY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|5|-4|19|-110|40|-213|289|-103|157|233
2024-09-01 15:40:39|DAILY|02369|20134|/equities/american-equity-holdings|R2000VALUE|224|-54|619|-157|3|-27|2|4
2024-09-01 15:40:40|DAILY|02370|16308|/equities/hub-group|R2000VALUE|175|-56|47|-52|129|-16|45|-76|431|-105|38|3
2024-09-01 15:40:42|DAILY|02371|17430|/equities/united-community-banks|R2000VALUE|28|-101|36|-237|111|-76|146|-8|205|225
2024-09-01 15:40:42|DAILY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|202|-20|29|-370|7
2024-09-01 15:40:43|DAILY|02373|16846|/equities/otter-tail-corp|R2000VALUE|382|-74|420|-251|38|8
2024-09-01 15:40:44|DAILY|02374|6455|/equities/rambus-inc|R2000VALUE|-23|13|-43|433|-45|403|-38|77|-50|42|6
2024-09-01 15:40:45|DAILY|02375|1097712|/equities/arcosa|R2000VALUE|516|-41|56|-161|247|-121|1|-15|7|8
2024-09-01 15:40:47|DAILY|02376|16961|/equities/primo-water-corp|R2000VALUE|185|-45|22|-74|112|-198|407|-79|51
2024-09-01 15:40:48|DAILY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|99|-449|413|-162|50
2024-09-01 15:40:49|DAILY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|49|-8|710|201
2024-09-01 15:40:50|DAILY|02379|21151|/equities/brady-corp|R2000VALUE|273|-23|115|-235|29|-22|6|-40|177|253
2024-09-01 15:40:51|DAILY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|-191|346|-186|11
2024-09-01 15:40:53|DAILY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|176|-192|39|-14|87|-95|135|-3|213|219
2024-09-01 15:40:54|DAILY|02382|17546|/equities/washington-federa|R2000VALUE|33|-96|44|-191|104|-27|20|-81|314|263
2024-09-01 15:40:54|DAILY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|141|-103|62|-17|625|225
2024-09-01 15:40:55|DAILY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|158|-54|65|-353|534|-5|3|1
2024-09-01 15:40:56|DAILY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-72|106|-450|9|-55|248|233
2024-09-01 15:40:58|DAILY|02386|16690|/equities/myriad-genetics|R2000VALUE|153|-114|48|-13|34|-323|252|-210|24|2
2024-09-01 15:40:59|DAILY|02387|13985|/equities/mantech-international|R2000VALUE|130|-130|189|-185|37|-6|2
2024-09-01 15:41:00|DAILY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|189|-180|35|-288|19|-2|301|159
2024-09-01 15:41:01|DAILY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|182|-293|73|-245|139|-192|49
2024-09-01 15:41:01|DAILY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|276|-70|134|-294|1
2024-09-01 15:41:03|DAILY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|111|-537|281|244
2024-09-01 15:41:04|DAILY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|153|-75|495|84
2024-09-01 15:41:05|DAILY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|56|-798|319
2024-09-01 15:41:06|DAILY|02394|16322|/equities/international-ban|R2000VALUE|188|-49|51|-11|5|-53|162|-83|129|-11|191|240
2024-09-01 15:41:07|DAILY|02395|16127|/equities/first-merchants-corp|R2000VALUE|35|-18|123|-197|98|-119|4|-4|345|230
2024-09-01 15:41:08|DAILY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|-59|337|-95|25|-82|444|131
2024-09-01 15:41:09|DAILY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|35|-110|6|-446|348|-227|1
2024-09-01 15:41:10|DAILY|02398|8154|/equities/washington-post-co.|R2000VALUE|204|-151|102|-98|56|-15|43|-16|1|-1|1|-1|247|-236|1
2024-09-01 15:41:11|DAILY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|34|-25|15|-24|82|-67|171|-213|348|-189|5
2024-09-01 15:41:12|DAILY|02400|41181|/equities/constellium-nv|R2000VALUE|-22|361|-210|362|218
2024-09-01 15:41:14|DAILY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|75|-218|75|-121|34|-30|410|-163|29|18
2024-09-01 15:41:15|DAILY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|21|-126|12|-441|12|-30|252|-240|39
2024-09-01 15:41:16|DAILY|02403|16617|/equities/magellan-health-s|R2000VALUE|382|123
2024-09-01 15:41:17|DAILY|02404|17572|/equities/wesbanco|R2000VALUE|32|-56|83|-199|134|-87|143|-6|207|226
2024-09-01 15:41:17|DAILY|02405|39145|/equities/trinity-industries|R2000VALUE|179|-191|78|-128|379|-13|1|-28|24|-3|31|118
2024-09-01 15:41:19|DAILY|02406|48366|/equities/columbia-pr|R2000VALUE|213|-2|6|-222|38|-2|4
2024-09-01 15:41:20|DAILY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|50|-305|53|-85|33|-56|11|-57|74|-8|272|-118|51
2024-09-01 15:41:21|DAILY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|64|-577|245|-238|49
2024-09-01 15:41:22|DAILY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|93|-1|81|-184|110|-131|329|244
2024-09-01 15:41:23|DAILY|02410|21172|/equities/moog-inc-a|R2000VALUE|454|-41|31|-26|77|-27|2|-40|4|-56|199|-177|39
2024-09-01 15:41:25|DAILY|02411|17372|/equities/towne-bank|R2000VALUE|184|-186|90|-141|338|234
2024-09-01 15:41:26|DAILY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|34|-7|401|-64|1|-36|491|-138|1
2024-09-01 15:41:27|DAILY|02413|17118|/equities/spirit-airlines|R2000VALUE|-772|161|-203|26|11
2024-09-01 15:41:28|DAILY|02414|17186|/equities/skywest|R2000VALUE|338|-352|48|-48|149|238
2024-09-01 15:41:29|DAILY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|74|-509|24|-26|244|-249|47
2024-09-01 15:41:31|DAILY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-93|86|-82|23|-398|234|-220|25|-11|1
2024-09-01 15:41:32|DAILY|02417|16107|/equities/first-midwest-ban|R2000VALUE|93|-15|176|-250|1
2024-09-01 15:41:33|DAILY|02418|977731|/equities/gms-inc|R2000VALUE|433|-61|23|-63|445|-112|36
2024-09-01 15:41:34|DAILY|02419|17078|/equities/retail-opportunit|R2000VALUE|22|-112|24|-401|383|-228|3
2024-09-01 15:41:35|DAILY|02420|1122330|/equities/covetrus|R2000VALUE|72|-245|280|-70|28|-1|1|3
2024-09-01 15:41:37|DAILY|02421|16306|/equities/heartland-financial|R2000VALUE|90|-25|52|-200|93|-140|344|-192|9|-17|2|9
2024-09-01 15:41:37|DAILY|02422|8143|/equities/genworth-finl|R2000VALUE|475|-6|44|-31|10|-43|120|-48|65|-46|6|-9|63|-199|7|1
2024-09-01 15:41:38|DAILY|02423|278|/equities/office-depot|R2000VALUE|-74|219|-31|127|-116|86|-32|267|221
2024-09-01 15:41:39|DAILY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13|155|-386|122|-3|260|234
2024-09-01 15:41:40|DAILY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|438|-196|427|-61|51
2024-09-01 15:41:42|DAILY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-15|61|-588|174|-46|175
2024-09-01 15:41:43|DAILY|02427|945068|/equities/urban-edge-properties|R2000VALUE|208|-5|72|-272|378|-201|37
2024-09-01 15:41:44|DAILY|02428|17071|/equities/renasant-corp|R2000VALUE|36|-23|114|-196|95|-171|75|-49|199|215
2024-09-01 15:41:45|DAILY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|29|-750|96|-254|39|-2|2|1
2024-09-01 15:41:46|DAILY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|34|-32|108|-91|16|-351|284|-213|44
2024-09-01 15:41:48|DAILY|02431|39312|/equities/realogy-holdings|R2000VALUE|-125|39|-447|29|-12|374|-98|41|8
2024-09-01 15:41:49|DAILY|02432|1171969|/equities/coursera|R2000VALUE|-118|153|-563|26
2024-09-01 15:41:50|DAILY|02433|20755|/equities/gray-television-inc|R2000VALUE|-143|4|-443|51|-9|294|-192|37
2024-09-01 15:41:51|DAILY|02434|17386|/equities/trustmark-corp|R2000VALUE|171|-221|126|-94|317|244
2024-09-01 15:41:52|DAILY|02435|102910|/equities/caretrust-inc|R2000VALUE|308|-11|12|-10|6|-16|35|-80|40|-134|13|-74|208|-44|7|-126|49
2024-09-01 15:41:54|DAILY|02436|20909|/equities/barnes-group-inc|R2000VALUE|120|-140|179|-319|178|-199|30|8
2024-09-01 15:41:55|DAILY|02437|32324|/equities/world-fuel-services|R2000VALUE|133|-230|87|-260|67|-5|148|243
2024-09-01 15:41:55|DAILY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|56|-321|145|-299|351|1
2024-09-01 15:41:56|DAILY|02439|16951|/equities/portfolio-recover|R2000VALUE|-64|66|-201|61|-187|246|-82|148|-72|5|41
2024-09-01 15:41:57|DAILY|02440|24580|/equities/macdonald|R2000VALUE|96|-137|53|-148|284|-75|47
2024-09-01 15:41:59|DAILY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|76|-208|231|-112|72|-26|229|-39|49|-77|25|29
2024-09-01 15:42:00|DAILY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|78|-15|169|-502|109|-119|17|164
2024-09-01 15:42:01|DAILY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|-64|118|-192|20|-154|391|234
2024-09-01 15:42:02|DAILY|02444|16759|/equities/netscout-systems|R2000VALUE|-400|2|-2|306|-32|186|-88|88|-16|53
2024-09-01 15:42:03|DAILY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|24|-345|25|-89|39|-73|335|-242|1
2024-09-01 15:42:05|DAILY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|77|-27|60|-419|301|-248|41
2024-09-01 15:42:06|DAILY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|-253|292|-233|112|-152|48|-81|2
2024-09-01 15:42:07|DAILY|02448|24410|/equities/park-national-corp|R2000VALUE|180|-205|132|-73|392|-9|5|182
2024-09-01 15:42:08|DAILY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-622|90|-3|384|-72|2
2024-09-01 15:42:09|DAILY|02450|17396|/equities/tessera-tech|R2000VALUE|184|-30|264|695
2024-09-01 15:42:11|DAILY|02451|17121|/equities/seacoast-banking|R2000VALUE|30|-87|57|-330|12|-73|145|-12|201|226
2024-09-01 15:42:12|DAILY|02452|16325|/equities/icf-international|R2000VALUE|520|-15|66|-26|309|-226|5|6
2024-09-01 15:42:13|DAILY|02453|20939|/equities/enpro-industries|R2000VALUE|309|-42|109|-114|2|-3|428|166
2024-09-01 15:42:13|DAILY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|187|-41|44|-307|321|-238|28|-3|4
2024-09-01 15:42:14|DAILY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|26|-29|63|-228|11|-225|30|-182|133|178
2024-09-01 15:42:16|DAILY|02456|101870|/equities/knowles-cor|R2000VALUE|77|-38|58|-81|55|-52|41|-192|121|-16|209|-228|3|2
2024-09-01 15:42:17|DAILY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|78|-152|37|-67|4|-3|4|-15|38|-323|159|293
2024-09-01 15:42:18|DAILY|02458|21222|/equities/cbiz-inc|R2000VALUE|940|-189|38|-1|1|-3|1
2024-09-01 15:42:19|DAILY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|-39|275|-1|43|-251|14|-121|288|141
2024-09-01 15:42:20|DAILY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|176|-193|13|-217|130|-22|203|219
2024-09-01 15:42:22|DAILY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|30|-34|12|-18|18|-7|2|-3|40|-524|337|-102|38|-1|7
2024-09-01 15:42:23|DAILY|02462|13839|/equities/devry-inc|R2000VALUE|285|-5|270|-145|214|-77|41|-100|35|1
2024-09-01 15:42:23|DAILY|02463|15520|/equities/banner-corp|R2000VALUE|37|-107|25|-201|157|-59|356|-230|1
2024-09-01 15:42:24|DAILY|02464|21236|/equities/sjw-corp|R2000VALUE|-292|164|-36|1|-104|10|-28|152|-47|11|-28|73|-184|33|-8|2
2024-09-01 15:42:25|DAILY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|189|-40|37|-337|423|-112|35
2024-09-01 15:42:27|DAILY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|27|-552|363|-187|44
2024-09-01 15:42:28|DAILY|02467|15554|/equities/bgc-partners|R2000VALUE|413|-6|17|-254|249|234
2024-09-01 15:42:29|DAILY|02468|15357|/equities/argo-group-intern|R2000VALUE|54|-385|286|-221|29
2024-09-01 15:42:30|DAILY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-257|151|-357|160|248
2024-09-01 15:42:31|DAILY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-234|362|-169|41|-9|1
2024-09-01 15:42:32|DAILY|02471|945634|/equities/easterly-government-properties|R2000VALUE|31|-615|30|-369|118|-7|3
2024-09-01 15:42:33|DAILY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-589|351|233
2024-09-01 15:42:34|DAILY|02473|20492|/equities/granite-construction-inc|R2000VALUE|207|-10|227|-201|307|-215|6
2024-09-01 15:42:35|DAILY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|125|-41|5|-42|109|-184|18|-57|38|-124|31|-2|44|-61|64|-227|1
2024-09-01 15:42:36|DAILY|02475|995930|/equities/laureate-education-inc|R2000VALUE|403|-15|60|-26|241|-378|50
2024-09-01 15:42:38|DAILY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|304|-151|7
2024-09-01 15:42:39|DAILY|02477|16096|/equities/first-interstate|R2000VALUE|34|-108|25|-245|106|-175|5|-42|229|204
2024-09-01 15:42:40|DAILY|02478|15982|/equities/enterprise-financial|R2000VALUE|32|-106|28|-187|154|-78|347|241
2024-09-01 15:42:41|DAILY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-376|60|-118|142|-37|281|158
2024-09-01 15:42:42|DAILY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|34|-27|115|-396|354|247
2024-09-01 15:42:44|DAILY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-693|237|-205|33|5
2024-09-01 15:42:45|DAILY|02482|17270|/equities/strayer-education|R2000VALUE|218|-83|154|-40|35|-497|47|-59|30|10
2024-09-01 15:42:46|DAILY|02483|1166007|/equities/american-well-corp|R2000VALUE|-869|123|2
2024-09-01 15:42:47|DAILY|02484|16776|/equities/northwest-bancsha|R2000VALUE|32|-85|53|-204|144|-82|124|-29|181|-237|2
2024-09-01 15:42:48|DAILY|02485|15967|/equities/encore-capital-gr|R2000VALUE|12|-99|44|-219|12|-114|372|-40|24|-15|89|-84|6|-25|7|11
2024-09-01 15:42:49|DAILY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|414|-241|377|-95|46
2024-09-01 15:42:50|DAILY|02487|953810|/equities/global-net-lease|R2000VALUE|-366|30|-360|144|-1|21|-207|44
2024-09-01 15:42:51|DAILY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|-209|63|-99|551|-246|5
2024-09-01 15:42:52|DAILY|02489|17316|/equities/the-bancorp|R2000VALUE|36|-65|361|-122|371|218
2024-09-01 15:42:53|DAILY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|25|-656|24|-84|158|-206|20
2024-09-01 15:42:55|DAILY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-342|102|-114|3|-56|336|220
2024-09-01 15:42:56|DAILY|02492|942641|/equities/paramount-group-inc|R2000VALUE|30|-539|61|-133|145|-223|42
2024-09-01 15:42:57|DAILY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|24|-188|132|-13|75|-184|253|-279|25
2024-09-01 15:42:58|DAILY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-403|28|-705|35
2024-09-01 15:42:59|DAILY|02495|103911|/equities/veritiv-cor|R2000VALUE|97|-48|113|-34|559|133
2024-09-01 15:43:01|DAILY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|1|-42|142|-379|5|-5|60|-59|66|-52|131|-195|5|-29|2
2024-09-01 15:43:02|DAILY|02497|17195|/equities/super-micro-compu|R2000VALUE|961|-1|107|-51|48|5
2024-09-01 15:43:02|DAILY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|30|-128|14|-44|42|-378|260|-228|49
2024-09-01 15:43:03|DAILY|02499|16057|/equities/first-bancorp|R2000VALUE|31|-56|86|-197|91|-142|345|225
2024-09-01 15:43:04|DAILY|02500|8215|/equities/big-lots-inc|R2000VALUE|-753|321|-70|28|1
2024-09-01 15:43:06|DAILY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|74|-55|53|-191|166|-59|128|-22|167|258
2024-09-01 15:43:07|DAILY|02502|943129|/equities/halyard-health|R2000VALUE|25|-303|74|-403|214|-150|2|2
2024-09-01 15:43:08|DAILY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-422|16|-160|34|-2|149|-28|339|-6|12|5
2024-09-01 15:43:09|DAILY|02504|32360|/equities/opko-health|R2000VALUE|29|-210|47|-361|53|-123|278|-9|54|9
2024-09-01 15:43:10|DAILY|02505|16632|/equities/mesa-laboratories|R2000VALUE|11|-626|158|-62|145|-123|45|-2|1
2024-09-01 15:43:12|DAILY|02506|21107|/equities/deluxe-corp|R2000VALUE|177|-36|52|-472|171|265
2024-09-01 15:43:13|DAILY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|387|-399|237|-109|40|1
2024-09-01 15:43:13|DAILY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|496|-59|74|-122|168|254
2024-09-01 15:43:14|DAILY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-10|105|-765|11|-63|210|9
2024-09-01 15:43:15|DAILY|02510|16925|/equities/eplus-inc|R2000VALUE|306|-34|51|-126|98|-32|307|-13|10|-24|4|-150|18
2024-09-01 15:43:17|DAILY|02511|32380|/equities/air-transport-service|R2000VALUE|-488|211|-126|220|128
2024-09-01 15:43:18|DAILY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|13|-56|47|-191|219|-52|147|-37|162|-71|72|-70|29|-1|1|5
2024-09-01 15:43:19|DAILY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-217|70|-308|423|-111|44
2024-09-01 15:43:20|DAILY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|361|192
2024-09-01 15:43:21|DAILY|02515|16958|/equities/primoris-services|R2000VALUE|407|-357|216|-153|32|-3|4|1
2024-09-01 15:43:22|DAILY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-436|13|-247|17|-54|276|-84|46
2024-09-01 15:43:23|DAILY|02517|17530|/equities/westamerica-banco|R2000VALUE|36|-23|14|-55|64|-213|50|-48|11|-39|104|-135|96|285
2024-09-01 15:43:24|DAILY|02518|17389|/equities/trimas-corp|R2000VALUE|-19|70|-268|42|-210|342|-208|14
2024-09-01 15:43:25|DAILY|02519|16171|/equities/gevo|R2000VALUE|-685|258|-229|1
2024-09-01 15:43:26|DAILY|02520|16392|/equities/investors-real-es|R2000VALUE|92|-489|243|-8|3|-2|7|-9|103|-33|60|-69|48|-3|4
2024-09-01 15:43:28|DAILY|02521|17407|/equities/ttm-technologies|R2000VALUE|189|-50|32|-103|143|-36|34|-4|3|-46|54|-51|201|-210|6|11
2024-09-01 15:43:29|DAILY|02522|15412|/equities/american-national-insurance|R2000VALUE|360|243
2024-09-01 15:43:30|DAILY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|42|-64|24|-85|36|-155|32|-44|124|-54|43
2024-09-01 15:43:30|DAILY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|-47|676|-54|104|-282|4|6
2024-09-01 15:43:31|DAILY|02525|8930|/equities/dillards|R2000VALUE|-5|190|-20|90|-24|185|-21|422|-198|7|11
2024-09-01 15:43:33|DAILY|02526|21175|/equities/nelnet-inc|R2000VALUE|105|-130|224|-27|57|-13|476|-114|24|3
2024-09-01 15:43:34|DAILY|02527|101871|/equities/ladder-cptl|R2000VALUE|89|-1|104|-32|60|-84|18|-184|336|-224|41
2024-09-01 15:43:35|DAILY|02528|41260|/equities/empire-state-rty|R2000VALUE|284|-458|189|-207|35
2024-09-01 15:43:36|DAILY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|5|-491|128|-129|96|-285|24|-13|2
2024-09-01 15:43:37|DAILY|02530|16208|/equities/green-plains-rene|R2000VALUE|-234|50|-45|15|-12|37|-40|9|-34|47|-25|16|-71|391|147
2024-09-01 15:43:38|DAILY|02531|32314|/equities/oceanerring-international|R2000VALUE|450|-128|80|-21|245|-234|15
2024-09-01 15:43:39|DAILY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|38|-23|13|-30|4|-4|1|-1|67|-81|6|-94|34|-32|12|-144|349|240
2024-09-01 15:43:40|DAILY|02533|989521|/equities/advansix-inc|R2000VALUE|1|-363|47|-137|414|211
2024-09-01 15:43:41|DAILY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|30|-113|7|-209|102|-145|313|254
2024-09-01 15:43:42|DAILY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|111|-82|83|-95|546|-72|5|-168|2|-6|2|1
2024-09-01 15:43:44|DAILY|02536|15618|/equities/first-busey-corp|R2000VALUE|183|-218|54|-138|345|235
2024-09-01 15:43:45|DAILY|02537|20422|/equities/standex-international-corp|R2000VALUE|449|-139|380|205
2024-09-01 15:43:46|DAILY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|-426|205|-221|4|1
2024-09-01 15:43:47|DAILY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|292|-279|59|-22|368|153
2024-09-01 15:43:48|DAILY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|34|-93|41|-200|149|-63|352|241
2024-09-01 15:43:50|DAILY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|-55|94|-6|116|-103|242|-166|118|273
2024-09-01 15:43:51|DAILY|02542|21241|/equities/azz-inc|R2000VALUE|284|-365|304|-212|4|-2|2
2024-09-01 15:43:52|DAILY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|-46|127|-58|166|-252|85|-13|273|153
2024-09-01 15:43:53|DAILY|02544|17126|/equities/southside-bancshares|R2000VALUE|25|-120|4|-224|9|-196|354|241
2024-09-01 15:43:53|DAILY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-60|123|-108|67|-226|121|-45|196|-24|27|-161|13|2
2024-09-01 15:43:55|DAILY|02546|24332|/equities/triumph-group-inc|R2000VALUE|175|-391|368|-233|6
2024-09-01 15:43:56|DAILY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|29|-80|70|-403|356|235
2024-09-01 15:43:57|DAILY|02548|15638|/equities/cal-maine-foods|R2000VALUE|177|-158|329|-192|13|-128|92|-83|1
2024-09-01 15:43:58|DAILY|02549|20869|/equities/getty-realty-corp|R2000VALUE|26|-241|194|-20|25|-144|223|-122|33|-110|2|-14|9|-8|2
2024-09-01 15:43:59|DAILY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-28|271|-374|272|228
2024-09-01 15:44:01|DAILY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|283|-74|590|226
2024-09-01 15:44:02|DAILY|02552|15895|/equities/dime-community-ba|R2000VALUE|28|-110|34|-228|54|-125|349|245
2024-09-01 15:44:03|DAILY|02553|41267|/equities/national-bak-hld|R2000VALUE|80|-7|89|-198|83|-39|19|-78|369|-197|5|9
2024-09-01 15:44:04|DAILY|02554|17322|/equities/trico-bancshares|R2000VALUE|47|-93|32|-192|200|-43|129|-17|190|230
2024-09-01 15:44:05|DAILY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|75|-349|151|-11|23|-191|124|-200|49
2024-09-01 15:44:07|DAILY|02556|21218|/equities/aar-corp|R2000VALUE|449|-38|192|-9|16|-55|180|-221|10|3
2024-09-01 15:44:08|DAILY|02557|21067|/equities/griffon-corp|R2000VALUE|316|-27|221|-83|82|-33|268|-120|10|13
2024-09-01 15:44:09|DAILY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-743|139|-243|48
2024-09-01 15:44:10|DAILY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|113|-36|779|-82|168
2024-09-01 15:44:11|DAILY|02560|15475|/equities/astec-industries|R2000VALUE|-82|20|-107|85|-74|9|-259|62|-81|285|-68|19|-3|19
2024-09-01 15:44:12|DAILY|02561|16073|/equities/first-defiance|R2000VALUE|34|-32|6|-44|62|-249|23|-143|344|-235|1
2024-09-01 15:44:14|DAILY|02562|17481|/equities/veeco-instruments|R2000VALUE|320|-35|2|-223|378|-53|12|-113|8|-10|10|9
2024-09-01 15:44:15|DAILY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|268|-11|16|-277|51|-60|247|-207|3|-16|17
2024-09-01 15:44:16|DAILY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|25|-377|61|-143|312|-244|5|-9|1|1
2024-09-01 15:44:16|DAILY|02565|942638|/equities/enova-international-inc|R2000VALUE|174|-33|246|-125|378|217
2024-09-01 15:44:18|DAILY|02566|20893|/equities/proassurance-corp|R2000VALUE|-204|1|-4|22|-343|193|-9|118|-266|1|-8|4
2024-09-01 15:44:19|DAILY|02567|15705|/equities/city-holding-comp|R2000VALUE|205|-32|72|-20|254|-17|330|243
2024-09-01 15:44:20|DAILY|02568|15404|/equities/amerisafe|R2000VALUE|-81|59|-94|222|-346|37|-1|7|-277|38|-9|2
2024-09-01 15:44:21|DAILY|02569|15519|/equities/bancfirst-corp|R2000VALUE|32|-36|5|-56|46|-50|70|-112|311|-58|178|219
2024-09-01 15:44:22|DAILY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|458|-129|353|233
2024-09-01 15:44:24|DAILY|02571|15409|/equities/american-woodmark|R2000VALUE|33|-6|279|-36|44|-410|203|-120|42
2024-09-01 15:44:25|DAILY|02572|17107|/equities/safety-insurance|R2000VALUE|32|-19|137|-293|193|-24|6|-42|10|-32|102|-14|8|-224|37
2024-09-01 15:44:26|DAILY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|11|-306|82|-96|37|-162|185|-293|1
2024-09-01 15:44:27|DAILY|02574|15604|/equities/brookline-bancorp|R2000VALUE|6|-123|35|-425|342|242
2024-09-01 15:44:28|DAILY|02575|24344|/equities/universal-corp|R2000VALUE|3|-116|71|-126|5|-4|11|-47|15|-22|3|-1|9|-80|156|-93|170|-234|7
2024-09-01 15:44:30|DAILY|02576|994247|/equities/conduent-inc|R2000VALUE|34|-16|27|-41|34|-236|6|-301|264|214
2024-09-01 15:44:31|DAILY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|203|-108|231|-109|36|1
2024-09-01 15:44:31|DAILY|02578|17257|/equities/s-t-bancorp|R2000VALUE|173|-175|165|-92|117|-22|166|263
2024-09-01 15:44:32|DAILY|02579|15961|/equities/meridian-intersta|R2000VALUE|236|235
2024-09-01 15:44:33|DAILY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|432|-104|92|-144|173|-222|6
2024-09-01 15:44:35|DAILY|02581|13066|/equities/tupperware-brands|R2000VALUE|-801|233|-124|5|10
2024-09-01 15:44:36|DAILY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|199|-26|45|-61|122|-15|39|-102|441|-92|7|24
2024-09-01 15:44:37|DAILY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|111|-257|19|-398|171|217
2024-09-01 15:44:38|DAILY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|117|-285|346|-237|8|-8|4
2024-09-01 15:44:39|DAILY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-117|42|-439|357|-37|43|138
2024-09-01 15:44:41|DAILY|02586|16567|/equities/matthews-internat|R2000VALUE|-205|221|-214|300|-213|8|-11|1
2024-09-01 15:44:41|DAILY|02587|15784|/equities/cowen-group|R2000VALUE|144|-131|392|-83|41|3
2024-09-01 15:44:42|DAILY|02588|15433|/equities/apogee-enterprise|R2000VALUE|198|-6|88|-63|106|-97|391|-182|42
2024-09-01 15:44:43|DAILY|02589|21043|/equities/steelcase-inc|R2000VALUE|259|-486|170|258
2024-09-01 15:44:44|DAILY|02590|15420|/equities/angiodynamics|R2000VALUE|9|-641|298|-222|3
2024-09-01 15:44:46|DAILY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-588|363|-25|9|-170|18
2024-09-01 15:44:47|DAILY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|628|-61|145|-334|1|-1|3
2024-09-01 15:44:48|DAILY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|4|-114|36|-425|363|231
2024-09-01 15:44:49|DAILY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|169|-664|244|96
2024-09-01 15:44:51|DAILY|02595|39253|/equities/corrections-corp|R2000VALUE|-15|238|-125|69|-62|99|-18|79|-11|94|363
2024-09-01 15:44:53|DAILY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|150|-113|25|-4|29|-90|337|2
2024-09-01 15:44:53|DAILY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|155|-57|12|-102|126|-42|127|-20|234|-254|44
2024-09-01 15:44:54|DAILY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|482|-269|2
2024-09-01 15:44:55|DAILY|02599|15518|/equities/banc-of-california|R2000VALUE|5|-17|1|-26|99|-438|362|-210|3|12
2024-09-01 15:44:56|DAILY|02600|16151|/equities/german-american-b|R2000VALUE|171|-198|28|-18|45|-141|128|-19|205|220
2024-09-01 15:44:58|DAILY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|-124|51|-449|100|-64|33|-100|59|-192|1
2024-09-01 15:44:59|DAILY|02602|16667|/equities/marten-transport|R2000VALUE|-233|470|-96|291|-43|9|31
2024-09-01 15:45:00|DAILY|02603|16442|/equities/kaman-corp|R2000VALUE|63|-633|156|-213|15
2024-09-01 15:45:01|DAILY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|173|-598|170|-217|7|8
2024-09-01 15:45:02|DAILY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-593|22|-109|163|-149|53
2024-09-01 15:45:04|DAILY|02606|16353|/equities/ingles-markets|R2000VALUE|-140|25|-168|585|-251|2|2
2024-09-01 15:45:05|DAILY|02607|21094|/equities/trueblue-inc|R2000VALUE|-578|369|226
2024-09-01 15:45:06|DAILY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-127|56|-405|425|-108|52
2024-09-01 15:45:07|DAILY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|81|-2|57|-64|74|-276|7|-82|332|-190|8
2024-09-01 15:45:08|DAILY|02610|17531|/equities/washington-trust|R2000VALUE|26|-471|16|-87|339|234
2024-09-01 15:45:10|DAILY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-282|115|-133|325|244
2024-09-01 15:45:11|DAILY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-86|140|-106|556|-284|1
2024-09-01 15:45:12|DAILY|02613|17129|/equities/scholastic-corp|R2000VALUE|-230|51|-14|20|-37|66|-13|8|-38|50|-34|327|285
2024-09-01 15:45:12|DAILY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|263|241
2024-09-01 15:45:13|DAILY|02615|1164645|/equities/netstreit-corp|R2000VALUE|-58|20|-11|68|-430|6|-59|16|-6|186|-44|114
2024-09-01 15:45:15|DAILY|02616|40973|/equities/alcobra-ltd|R2000VALUE|-43|130|-41|136|-355|48|-107|312|1
2024-09-01 15:45:16|DAILY|02617|1055312|/equities/consol-energy-k|R2000VALUE|72|-30|253|-8|550|260
2024-09-01 15:45:17|DAILY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|62|-605|273|-227|5|1
2024-09-01 15:45:18|DAILY|02619|39106|/equities/quality-systems-inc|R2000VALUE|46|-124|91|-78|135|-108|228|160
2024-09-01 15:45:19|DAILY|02620|20994|/equities/geo-group-inc|R2000VALUE|214|-142|153|-168|32|-426|9|29
2024-09-01 15:45:21|DAILY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|274|-38|255|-15|19|-88|43|-38|102|-298|3
2024-09-01 15:45:22|DAILY|02622|17116|/equities/echostar-corp|R2000VALUE|76|-157|38|-383|50|-94|7|-365|1|2
2024-09-01 15:45:23|DAILY|02623|24340|/equities/weis-markets-inc|R2000VALUE|30|-297|779|-60|7
2024-09-01 15:45:23|DAILY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-1126|47
2024-09-01 15:45:24|DAILY|02625|1129434|/equities/parsons-corp|R2000VALUE|610|-160|139|-229|5|-23|7
2024-09-01 15:45:26|DAILY|02626|17264|/equities/state-auto-financial|R2000VALUE|161|-15|64|-266|37
2024-09-01 15:45:27|DAILY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|9|-10|47|-346|422|-16|26|-289|8
2024-09-01 15:45:28|DAILY|02628|17141|/equities/scansource|R2000VALUE|251|-120|26|-140|226|-20|139|-250|1
2024-09-01 15:45:29|DAILY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-580|48|-6|345|-149|36|9
2024-09-01 15:45:30|DAILY|02630|17625|/equities/zumiez-inc|R2000VALUE|52|-563|95|-13|260|-179|2|-3|5|1
2024-09-01 15:45:32|DAILY|02631|21115|/equities/genesco-inc|R2000VALUE|-503|2|-59|377|-226|5|1
2024-09-01 15:45:33|DAILY|02632|17473|/equities/univest-corp|R2000VALUE|83|-34|44|-202|33|-15|43|-147|333|-226|2|11
2024-09-01 15:45:34|DAILY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|267|-220|62|-4|45|-134|148|-23|10|-246|17|-1|1
2024-09-01 15:45:35|DAILY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|163|-19|171|-252|2
2024-09-01 15:45:35|DAILY|02635|16760|/equities/netgear|R2000VALUE|35|-48|31|-658|298|-74|28|1
2024-09-01 15:45:37|DAILY|02636|17244|/equities/1st-source-corp|R2000VALUE|196|-176|143|-85|333|240
2024-09-01 15:45:38|DAILY|02637|39243|/equities/senior-housing|R2000VALUE|308|-525|45|-279|8|8
2024-09-01 15:45:39|DAILY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|87|-13|98|-171|14|-214|341|-219|3|13
2024-09-01 15:45:40|DAILY|02639|17008|/equities/qcr-holdings|R2000VALUE|265|-215|469|224
2024-09-01 15:45:41|DAILY|02640|15959|/equities/ebix-inc|R2000VALUE|-229|45|-281|38|-33|58|-65|34|-21|118|-186|29|11
2024-09-01 15:45:43|DAILY|02641|17610|/equities/zogenix|R2000VALUE|28|-498|15|6
2024-09-01 15:45:44|DAILY|02642|20671|/equities/armour-residential-r|R2000VALUE|-786|110|-227|50
2024-09-01 15:45:45|DAILY|02643|15515|/equities/natus-medical-inc|R2000VALUE|85|-74|17|-15|186|-239|24|1
2024-09-01 15:45:45|DAILY|02644|16244|/equities/horizon-bancorp|R2000VALUE|36|-24|15|-21|76|-289|51|-75|364|222
2024-09-01 15:45:46|DAILY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-157|1|-94|131|247
2024-09-01 15:45:48|DAILY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|28|-111|25|-207|171|-14|9|-16|4|-1|58|-5|10|-34|10|-80|167|223
2024-09-01 15:45:49|DAILY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|31|-232|17|-319|29|-6|9|-3|2|-28|273|-185|39
2024-09-01 15:45:50|DAILY|02648|17240|/equities/spartan-stores|R2000VALUE|-381|719|-71|1|1
2024-09-01 15:45:51|DAILY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|183|-58|43|-99|129|-264|158|-217|16|6
2024-09-01 15:45:52|DAILY|02650|41187|/equities/third-point-rens|R2000VALUE|410|-341|195|-187|30|-9|1
2024-09-01 15:45:54|DAILY|02651|31040|/equities/homestreet-inc|R2000VALUE|25|-51|61|-449|392|-194|1
2024-09-01 15:45:55|DAILY|02652|16056|/equities/the-first-bancshares|R2000VALUE|29|-217|20|-154|24|-190|316|223
2024-09-01 15:45:55|DAILY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-100|79|-85|3|-366|285|-213|15|-5|22
2024-09-01 15:45:56|DAILY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|-8|258|-94|35|-31|304|-65|27|-341|4|6
2024-09-01 15:45:57|DAILY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|29|-100|43|-406|317|-234|44
2024-09-01 15:45:59|DAILY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-212|46|-66|86|-135|80|-159|38|-1|7|-16|45|-268|14
2024-09-01 15:46:00|DAILY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-762|188|-13|96|-111|2|1
2024-09-01 15:46:01|DAILY|02658|41207|/equities/era-group-inc|R2000VALUE|79|-45|1|-33|13|-14|105|-83|23|-178|406|-149|14|-26|4
2024-09-01 15:46:02|DAILY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-39|35|-107|92|-158|19|-87|127|-15|45|-48|157|-230|14
2024-09-01 15:46:03|DAILY|02660|22586|/equities/gannett-co|R2000VALUE|90|-117|67|-352|17|-11|266|-221|21|11
2024-09-01 15:46:05|DAILY|02661|993271|/equities/international-seaways-inc|R2000VALUE|586|-112|13|-74|45|-23|4|-310|6
2024-09-01 15:46:06|DAILY|02662|101853|/equities/city-office|R2000VALUE|26|-556|325|-225|41
2024-09-01 15:46:07|DAILY|02663|17569|/equities/world-acceptance|R2000VALUE|-19|18|-3|138|-28|107|-267|435|158
2024-09-01 15:46:08|DAILY|02664|103922|/equities/now-inc|R2000VALUE|131|-69|45|-106|311|-27|7|-69|143|-250|15
2024-09-01 15:46:09|DAILY|02665|16728|/equities/northfield-bancor|R2000VALUE|25|-106|31|-216|95|-1|5|-157|285|-250|2
2024-09-01 15:46:11|DAILY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|416|-104|3|1
2024-09-01 15:46:11|DAILY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|385|217
2024-09-01 15:46:12|DAILY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|116|-517|259|-238|43
2024-09-01 15:46:13|DAILY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-59|124|-108|66|-232|115|-48|195|-22|29|-160|14|1
2024-09-01 15:46:14|DAILY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|261|-36|323|-144|107|302
2024-09-01 15:46:16|DAILY|02671|16915|/equities/photronics|R2000VALUE|-21|178|-6|108|-58|33|-20|14|-43|416|276
2024-09-01 15:46:17|DAILY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-440|85|-120|94|434
2024-09-01 15:46:18|DAILY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|42|-40|387|-187|13|23
2024-09-01 15:46:18|DAILY|02674|20908|/equities/acco-brands-corp|R2000VALUE|-102|67|-511|261|-195|10|27
2024-09-01 15:46:19|DAILY|02675|16843|/equities/orasure-tech|R2000VALUE|-96|107|-7|50|-36|89|-340|16|-137|231|-45|14|-1|3|1
2024-09-01 15:46:21|DAILY|02676|16305|/equities/heartland-express|R2000VALUE|-258|51|-29|107|-52|13|-481|78|104
2024-09-01 15:46:22|DAILY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-49|134|-131|196|-142|59|-105|115|-207|26|9
2024-09-01 15:46:23|DAILY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|190|-183|146|-86|324|244
2024-09-01 15:46:24|DAILY|02679|16248|/equities/hci|R2000VALUE|225|-5|98|-332|405|-68|16|-7|4|-11|2
2024-09-01 15:46:25|DAILY|02680|39136|/equities/aarons|R2000VALUE|22|-233|34|-651|84|-116|30|3
2024-09-01 15:46:27|DAILY|02681|8162|/equities/mbia-inc|R2000VALUE|-29|146|-447|254|297
2024-09-01 15:46:28|DAILY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-136|31|-514|243|-211|37|1
2024-09-01 15:46:29|DAILY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|32|-71|80|-35|105|-23|49|-185|334|-210|36|16
2024-09-01 15:46:30|DAILY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-376|59|-386|94|-76|75|-59|41|7
2024-09-01 15:46:31|DAILY|02685|16088|/equities/flushing-financial|R2000VALUE|6|-3|2|-2|13|-108|37|-428|337|237
2024-09-01 15:46:33|DAILY|02686|21041|/equities/rite-aid-corp|R2000VALUE|-567|145|-69|46|-60|14|-4|2|45
2024-09-01 15:46:34|DAILY|02687|7996|/equities/manitowoc-co.|R2000VALUE|-129|43|-49|171|-289|251|241
2024-09-01 15:46:35|DAILY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|36|-93|50|-228|53|-38|31|-59|368|-181|30|6
2024-09-01 15:46:36|DAILY|02689|102896|/equities/first-midil|R2000VALUE|194|-420|338|221
2024-09-01 15:46:37|DAILY|02690|15684|/equities/career-education|R2000VALUE|272|-53|128|-33|51|-618|9|-4|4|1
2024-09-01 15:46:39|DAILY|02691|16900|/equities/preferred-bank|R2000VALUE|251|-122|90|-25|37|-39|362|-210|23|14
2024-09-01 15:46:40|DAILY|02692|15627|/equities/camden-national|R2000VALUE|32|-100|43|-409|337|-213|29|10
2024-09-01 15:46:41|DAILY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|-52|390|-219|6|-4|283|219
2024-09-01 15:46:41|DAILY|02694|8284|/equities/nabors-inds|R2000VALUE|-362|101|-24|181|-2|68|-3|179|-240|13
2024-09-01 15:46:42|DAILY|02695|15907|/equities/digi--international|R2000VALUE|-78|28|-142|71|-17|229|-60|370|-177|1
2024-09-01 15:46:44|DAILY|02696|16301|/equities/heritage-commerce|R2000VALUE|30|-115|19|-209|143|-64|348|245
2024-09-01 15:46:45|DAILY|02697|21162|/equities/glatfelter|R2000VALUE|-632|81|-119|106|-67|22|146
2024-09-01 15:46:46|DAILY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|81|-100|80|-154|16|-33|32|-15|185|-25|197|-230|3
2024-09-01 15:46:47|DAILY|02699|21015|/equities/costamare-inc|R2000VALUE|170|-65|36|-276|405|-206|15
2024-09-01 15:46:48|DAILY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-3|127|-20|101|-119|167|-109|89|-100|254|-17|54|13
2024-09-01 15:46:50|DAILY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|1|-146|7|-1|9|-456|324|-183|46
2024-09-01 15:46:51|DAILY|02702|16884|/equities/pdf-solutions|R2000VALUE|-10|57|-171|211|-22|46|-65|182|-109|193|-90|11|6
2024-09-01 15:46:52|DAILY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|-43|263|-53|85|-46|43|-117|20|-75|270|-110|43|-2|2|1
2024-09-01 15:46:53|DAILY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|311|234
2024-09-01 15:46:54|DAILY|02705|1122391|/equities/cleanspark|R2000VALUE|190|-37|71|-383|28|-84|236|144
2024-09-01 15:46:56|DAILY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|60|-16|117|-78|458|-80|29|-2|5|1
2024-09-01 15:46:57|DAILY|02707|16299|/equities/healthstream|R2000VALUE|202|-89|166|-40|16|-175|222|-249|1|13
2024-09-01 15:46:58|DAILY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-148|2|-8|13|-390|58|-22|297|-187|48
2024-09-01 15:46:58|DAILY|02709|16797|/equities/orthofix-internat|R2000VALUE|28|-711|14|-30|157|-218|15
2024-09-01 15:46:59|DAILY|02710|39144|/equities/mrc-global|R2000VALUE|208|-56|13|-82|90|-39|143|-121|158|-251|11|1
2024-09-01 15:47:01|DAILY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-249|31|-88|67|-153|407|178
2024-09-01 15:47:02|DAILY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|84|-21|3|-2|69|-188|28|-186|365|-190|33|4
2024-09-01 15:47:03|DAILY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|336|-268|13|-4|1|1
2024-09-01 15:47:04|DAILY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|33|-16|136|-20|45|-536|73|-29|42|-76|47|-42|4|23
2024-09-01 15:47:05|DAILY|02715|1080084|/equities/brightview-holdings|R2000VALUE|178|-35|49|-431|13|-60|183|-209|13|2
2024-09-01 15:47:07|DAILY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-16|291|-32|109|-55|436|234
2024-09-01 15:47:08|DAILY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-64|39|-98|50|-112|38|-31|39|-1|4|-7|29|-24|342|-288|7
2024-09-01 15:47:09|DAILY|02718|100205|/equities/amark-preci|R2000VALUE|98|-136|121|-16|69|-59|13|-25|636
2024-09-01 15:47:10|DAILY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|156|-225|93|-134|365|-21|93|-37|7|42
2024-09-01 15:47:11|DAILY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-9|309|-191|20|-47|41|-138|225|193
2024-09-01 15:47:13|DAILY|02721|24354|/equities/unitil-corp|R2000VALUE|123|-35|8|-126|119|-15|12|-43|157|-100|129|-259|47
2024-09-01 15:47:13|DAILY|02722|21245|/equities/cpb-inc|R2000VALUE|175|-409|332|257
2024-09-01 15:47:14|DAILY|02723|16218|/equities/great-southern-ba|R2000VALUE|38|-94|45|-226|535|235
2024-09-01 15:47:15|DAILY|02724|16906|/equities/peapack-gladstone|R2000VALUE|9|-355|143|-74|354|238
2024-09-01 15:47:16|DAILY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-44|270|-219|4
2024-09-01 15:47:18|DAILY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|25|-423|85|-24|27
2024-09-01 15:47:19|DAILY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|49|-2|87|-231|50|-156|346|217
2024-09-01 15:47:20|DAILY|02728|24439|/equities/argan|R2000VALUE|402|-376|275|-62|58
2024-09-01 15:47:21|DAILY|02729|16234|/equities/hafc|R2000VALUE|30|-119|16|-226|520|262
2024-09-01 15:47:22|DAILY|02730|48652|/equities/orchid-isla|R2000VALUE|-790|217|-118|47|1
2024-09-01 15:47:24|DAILY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|23|-393|33|-176|113|-83|115|237
2024-09-01 15:47:24|DAILY|02732|987082|/equities/verso-corp|R2000VALUE|280|285
2024-09-01 15:47:25|DAILY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|-70|208|-68|379|-54|105|289
2024-09-01 15:47:26|DAILY|02734|15421|/equities/anika-therapeutics|R2000VALUE|137|-204|108|-242|161|-34|42|-241|3|1
2024-09-01 15:47:27|DAILY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|-116|52|-201|71|-119|2|-8|371|233
2024-09-01 15:47:29|DAILY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|-74|30|-144|148|-331|189|257
2024-09-01 15:47:30|DAILY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|33|-325|157|-102|43|-116|143|-253|1
2024-09-01 15:47:31|DAILY|02738|15529|/equities/barrett-business|R2000VALUE|284|-48|274|-71|276|220
2024-09-01 15:47:32|DAILY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|-21|9|-9|163|-169|71|-320|232
2024-09-01 15:47:32|DAILY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|-14|263|-45|128|-91|402|-225|2|3
2024-09-01 15:47:34|DAILY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|170|-202|32|-188|15|-51|107|-112|5|-136|53|-52|50
2024-09-01 15:47:35|DAILY|02742|15952|/equities/dxp-enterprises|R2000VALUE|178|-10|131|-40|46|-93|60|-51|7|-62|241|254
2024-09-01 15:47:36|DAILY|02743|41234|/equities/re-max-holding|R2000VALUE|-810|126|-6|79|-117|35
2024-09-01 15:47:37|DAILY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|75|-419|225|-205|42|10
2024-09-01 15:47:38|DAILY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|56|-57|76|-147|318|-240|18
2024-09-01 15:47:40|DAILY|02746|17521|/equities/vse-corp|R2000VALUE|332|-9|112|-168|390|-159|3
2024-09-01 15:47:41|DAILY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-484|146|-215|192|48
2024-09-01 15:47:42|DAILY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-77|108|-196|79|-39|15|-44|358|257
2024-09-01 15:47:43|DAILY|02749|16063|/equities/first-community-b|R2000VALUE|278|-99|148|-100|273|275
2024-09-01 15:47:43|DAILY|02750|17022|/equities/republic-bancorp|R2000VALUE|285|-90|4|-150|3|-96|312|233
2024-09-01 15:47:45|DAILY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|177|-136|582|-117|91|-16|53|1
2024-09-01 15:47:46|DAILY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|199|-10|64|-521|254|-78|5|42
2024-09-01 15:47:47|DAILY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|-75|94|-198|70|-49|18|-282|28|-12|61|-266|20
2024-09-01 15:47:48|DAILY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|324|-173|21|25
2024-09-01 15:47:49|DAILY|02755|32395|/equities/fossil-inc|R2000VALUE|-621|11|-49|318|-158|3|13
2024-09-01 15:47:51|DAILY|02756|16576|/equities/mercantile-bank|R2000VALUE|271|-95|85|-43|22|-66|347|244
2024-09-01 15:47:52|DAILY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|467|-6|37|-98|51|-6|43|-74|129|262
2024-09-01 15:47:52|DAILY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-13|165|-194|20|-31|30|-79|2|-12|376|251
2024-09-01 15:47:53|DAILY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|453|-182|301|-217|18|2
2024-09-01 15:47:54|DAILY|02760|16779|/equities/national-western|R2000VALUE|395|-257|9|-49|19|-6|101|-283|13|2
2024-09-01 15:47:56|DAILY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-347|166|-88|407|-162|1|-1|1
2024-09-01 15:47:57|DAILY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|-1|173|-181|36|-125|422|235
2024-09-01 15:47:58|DAILY|02763|15753|/equities/comtech-tele|R2000VALUE|-180|15|-159|42|-266|49|-4|197|-244|12|5
2024-09-01 15:47:59|DAILY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|7|-92|25|-18|8|-615|242|-117|49
2024-09-01 15:48:00|DAILY|02765|942325|/equities/vectrus-inc|R2000VALUE|91|-94|269|-242|10|-88|138|-121|8|-65|47
2024-09-01 15:48:02|DAILY|02766|17038|/equities/resources-connect|R2000VALUE|-413|481|-11|5|-6|4|-241|12
2024-09-01 15:48:03|DAILY|02767|52321|/equities/aemetis-inc|R2000VALUE|-235|58|-363|383|134
2024-09-01 15:48:04|DAILY|02768|17341|/equities/first-financial-corp|R2000VALUE|33|-82|64|-222|326|-47|164|235
2024-09-01 15:48:05|DAILY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|284|-202|13|5
2024-09-01 15:48:06|DAILY|02770|32348|/equities/moneygram-int.|R2000VALUE|17|-4|319|-57|355|-56|50
2024-09-01 15:48:07|DAILY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|494|-57|71|-148|130|273
2024-09-01 15:48:08|DAILY|02772|15763|/equities/consolidated-comm|R2000VALUE|198|-468|210|-87|203|7
2024-09-01 15:48:09|DAILY|02773|17434|/equities/universal-electro|R2000VALUE|-7|74|-724|139|-225|4
2024-09-01 15:48:10|DAILY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|76|-510|154|-95|192|5
2024-09-01 15:48:11|DAILY|02775|942324|/equities/centrus-energy|R2000VALUE|-56|8|-56|148|-92|36|-30|81|-99|474|-42|16|40
2024-09-01 15:48:13|DAILY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-802|92|2
2024-09-01 15:48:14|DAILY|02777|20936|/equities/movado-group-inc|R2000VALUE|-125|10|-8|32|-187|35|-166|383|227
2024-09-01 15:48:15|DAILY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|37|-1|359|-240|67|-30|279|-117|43
2024-09-01 15:48:16|DAILY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-19|7|-126|21|-53|74|-78|9|-325|158|-258|45
2024-09-01 15:48:17|DAILY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|73|-18|95|-201|66|-50|8|-103|324|235
2024-09-01 15:48:19|DAILY|02781|21062|/equities/ducommun-inc|R2000VALUE|194|-129|125|-125|39|-121|221|-37|21|161
2024-09-01 15:48:20|DAILY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|8|-53|118|-20|257|-39|1|-77|405|-193|1|1
2024-09-01 15:48:21|DAILY|02783|16875|/equities/pc-connection|R2000VALUE|274|-114|77|-18|30|-49|70|-60|6|-47|10|-38|34|-18|117|-186|25
2024-09-01 15:48:22|DAILY|02784|1073417|/equities/business-first|R2000VALUE|38|-15|158|-5|35|-351|349|-180|20|22
2024-09-01 15:48:23|DAILY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|584|-276|10
2024-09-01 15:48:24|DAILY|02786|16099|/equities/financial-institutions|R2000VALUE|33|-83|53|-425|337|242
2024-09-01 15:48:25|DAILY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|78|-152|38|-66|4|-3|5|-14|38|-323|159|293
2024-09-01 15:48:26|DAILY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-799|250|109
2024-09-01 15:48:27|DAILY|02789|20887|/equities/neophotonics-corp|R2000VALUE|186|-71|153|-79|55|-101|1|4
2024-09-01 15:48:28|DAILY|02790|16240|/equities/haynes--international|R2000VALUE|187|-43|283|-42|367|251
2024-09-01 15:48:30|DAILY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|265|-88|167|-336|151|-10|37|119
2024-09-01 15:48:31|DAILY|02792|1163484|/equities/annexon-inc|R2000VALUE|156|-681|193|2
2024-09-01 15:48:32|DAILY|02793|1054801|/equities/cbtx|R2000VALUE|42|-47|141|-39|190|233
2024-09-01 15:48:32|DAILY|02794|15403|/equities/american-superconductor|R2000VALUE|304|-394|11|-120|221|123
2024-09-01 15:48:33|DAILY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-660|374|-96|43
2024-09-01 15:48:35|DAILY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|120|-19|32|-412|338|-210|42
2024-09-01 15:48:36|DAILY|02797|15795|/equities/computer-programs|R2000VALUE|-514|100|-70|338|-102|41|-5|3
2024-09-01 15:48:37|DAILY|02798|29677|/equities/tidewater-inc.|R2000VALUE|655|-32|45|-19|167|-250|5
2024-09-01 15:48:38|DAILY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|314|-39|93|-45|29|-62|131|-53|206|-33|11|-156|1
2024-09-01 15:48:39|DAILY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|27|-39|111|-474|364|-154|4
2024-09-01 15:48:41|DAILY|02801|16110|/equities/farmers-national|R2000VALUE|29|-68|77|-419|343|237
2024-09-01 15:48:42|DAILY|02802|15940|/equities/dsp-group|R2000VALUE|82|-35|1|-56|80|-72|70|88
2024-09-01 15:48:43|DAILY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|-308|380|-56|132|-22|4|-130|140|1
2024-09-01 15:48:44|DAILY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|67|-469|393|244
2024-09-01 15:48:45|DAILY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|179|-171|44|-186|352|-206|7|28
2024-09-01 15:48:47|DAILY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|197|-17|163|-394|184|-201|14|3
2024-09-01 15:48:48|DAILY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|85|-17|7|-7|65|-85|18|-56|96|-204|337|-14|14|-163|5
2024-09-01 15:48:48|DAILY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-205|48|-410|284|226
2024-09-01 15:48:49|DAILY|02809|21200|/equities/ennis-inc|R2000VALUE|51|-96|123|-75|192|-210|155|-255|9|-1|6
2024-09-01 15:48:50|DAILY|02810|16319|/equities/independent-bank-corp|R2000VALUE|200|-169|88|-135|349|232
2024-09-01 15:48:52|DAILY|02811|16169|/equities/geron-corp|R2000VALUE|113|-128|306|-6|38|-264|223|-62|28|4
2024-09-01 15:48:53|DAILY|02812|16653|/equities/midwest-one-financial|R2000VALUE|30|-90|51|-206|78|-33|29|-60|358|238
2024-09-01 15:48:54|DAILY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-322|84|-191|359|217
2024-09-01 15:48:55|DAILY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|183|-213|72|-28|17|-44|12|-4|366|234
2024-09-01 15:48:56|DAILY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|170|-61|216|-205|162|-209|9|-100|18|23
2024-09-01 15:48:58|DAILY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|266|-496|114|-10|10|-91|25|161
2024-09-01 15:48:59|DAILY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|92|-296|21|-44|1|-13|361|238
2024-09-01 15:49:00|DAILY|02818|16102|/equities/the-first-of-long|R2000VALUE|12|-596|317|248
2024-09-01 15:49:01|DAILY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-95|95|-392|119|-72|102|303
2024-09-01 15:49:02|DAILY|02820|1097534|/equities/bank-first-national|R2000VALUE|33|-61|106|-32|70|-68|592|-30|21|160
2024-09-01 15:49:04|DAILY|02821|13868|/equities/donnelley|R2000VALUE|289|253
2024-09-01 15:49:05|DAILY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|126|-581|205|-118|12|-57|51
2024-09-01 15:49:06|DAILY|02823|15430|/equities/american-public-education|R2000VALUE|175|-648|53|-1|202|94
2024-09-01 15:49:07|DAILY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|112|-13|12|-202|112|-248|38|-25|261|150
2024-09-01 15:49:08|DAILY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-370|80|-29|82|-437|107|-21|35|-1|10|1
2024-09-01 15:49:10|DAILY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|36|-94|51|-183|102|-16|32|-78|379|207
2024-09-01 15:49:10|DAILY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|164|-7|36|-472|282|-8|30|-147|5|6
2024-09-01 15:49:11|DAILY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|285|-53|59|-95|12|-90|427|-107|22|-9|14
2024-09-01 15:49:12|DAILY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-102|50|-505|93|-30|131|-212|45|5
2024-09-01 15:49:13|DAILY|02830|1056239|/equities/mvb-financial|R2000VALUE|-246|14|-309|390|214
2024-09-01 15:49:15|DAILY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|171|-118|40|-21|149|-288|7|-110|8|82
2024-09-01 15:49:16|DAILY|02832|15394|/equities/american-national-bankshares|R2000VALUE|166|-113|67|-107|358|255
2024-09-01 15:49:17|DAILY|02833|48378|/equities/cooper-stnd|R2000VALUE|-72|135|-2|195|-387|165|217
2024-09-01 15:49:18|DAILY|02834|17436|/equities/united-fire---cas|R2000VALUE|-56|25|-34|12|-257|13|-36|196|-167|101|-236|40
2024-09-01 15:49:19|DAILY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|35|-60|51|-715|114|18
2024-09-01 15:49:21|DAILY|02836|8233|/equities/hovnanian-enter|R2000VALUE|393|-231|423|-77|40|9
2024-09-01 15:49:22|DAILY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|33|-72|76|-255|4|-42|33|-59|351|248
2024-09-01 15:49:23|DAILY|02838|21078|/equities/marcus-corp|R2000VALUE|-301|50|-306|59|-54|127|276
2024-09-01 15:49:24|DAILY|02839|17193|/equities/southern-missouri|R2000VALUE|33|-83|74|-57|16|-160|100|-66|355|229
2024-09-01 15:49:25|DAILY|02840|24419|/equities/pharmathene-inc|R2000VALUE|-52|119|-193|61|-11|103|-180|29|-45|341|-35|3|1
2024-09-01 15:49:27|DAILY|02841|15885|/equities/citizens---northe|R2000VALUE|5|-132|38|-331|5|-92|304|266
2024-09-01 15:49:28|DAILY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|-95|10|-213|147|-17|26|-143|301|-190|21|10
2024-09-01 15:49:28|DAILY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-54|266|-23|46|-378|172|-47|39|-30|4|-78|6|30
2024-09-01 15:49:29|DAILY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|180|-47|229|-275|7|-122|42|-97|58|116
2024-09-01 15:49:30|DAILY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-671|284|-214|3|1
2024-09-01 15:49:32|DAILY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|204|-51|131|-243|68|-475|1
2024-09-01 15:49:33|DAILY|02847|15917|/equities/daily-journal-corp|R2000VALUE|314|-25|63|-225|299|-61|38|138
2024-09-01 15:49:34|DAILY|02848|24421|/equities/whitestone-reit|R2000VALUE|280|-232|3|-4|252|-22|117|-224|39
2024-09-01 15:49:35|DAILY|02849|101926|/equities/truecar-inc|R2000VALUE|45|-5|139|-184|28|-359|259|154
2024-09-01 15:49:36|DAILY|02850|15779|/equities/conns|R2000VALUE|-626|410|137
2024-09-01 15:49:38|DAILY|02851|16837|/equities/old-second-bancor|R2000VALUE|43|-96|46|-52|34|-83|114|-13|465|227
2024-09-01 15:49:39|DAILY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|38|-95|17|-216|146|-42|200|-4|2|-2|150|261
2024-09-01 15:49:40|DAILY|02853|16443|/equities/kimball--international|R2000VALUE|56|-406|101|-277|9|9
2024-09-01 15:49:41|DAILY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|75|-181|46|-108|405|257
2024-09-01 15:49:41|DAILY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-372|291|-8|219|-276|7
2024-09-01 15:49:43|DAILY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-193|85|-293|61|-63|10|-63|283|-119|3
2024-09-01 15:49:44|DAILY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-764|180|-11|133|-38|46|1
2024-09-01 15:49:45|DAILY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|1|-73|942|-136|12|9
2024-09-01 15:49:46|DAILY|02859|6385|/equities/sonus-networks|R2000VALUE|150|-193|44|-362|340|-36|20|-3|25
2024-09-01 15:49:47|DAILY|02860|16865|/equities/patriot-transport|R2000VALUE|-43|141|-83|19|-4|17|-19|24|-73|14|-9|1|-39|459|-213|15
2024-09-01 15:49:49|DAILY|02861|100234|/equities/lands-end-i|R2000VALUE|155|-571|279|-164|1|3
2024-09-01 15:49:50|DAILY|02862|15670|/equities/capital-city-bank|R2000VALUE|30|-227|25|-71|217|-4|11|-7|130|-42|177|232
2024-09-01 15:49:51|DAILY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|31|-33|119|-440|310|-239|1
2024-09-01 15:49:52|DAILY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-766|165|238
2024-09-01 15:49:52|DAILY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|69|-264|113|-125|40|-28|144|-12|121|-214|43
2024-09-01 15:49:54|DAILY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|25|-377|51|-134|344|242
2024-09-01 15:49:55|DAILY|02867|16513|/equities/limelight-network|R2000VALUE|-561|104|-299|208|1
2024-09-01 15:49:56|DAILY|02868|1008646|/equities/select-energy-services|R2000VALUE|132|-83|80|-74|107|-47|202|-21|152|-264|11
2024-09-01 15:49:57|DAILY|02869|15962|/equities/enterprise-bancor|R2000VALUE|7|-141|3|-3|1|-1|12|-196|62|-157|352|238
2024-09-01 15:49:58|DAILY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|42|-101|12|-2|12|-200|146|-45|1|-19|358|235
2024-09-01 15:50:00|DAILY|02871|41330|/equities/tiptree-fin|R2000VALUE|34|-10|30|-12|370|-35|14|-73|292|303
2024-09-01 15:50:01|DAILY|02872|16048|/equities/ezcorp|R2000VALUE|174|-70|44|-4|297|-52|198|-171|40|-120|3
2024-09-01 15:50:02|DAILY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-195|253|-93|82|-12|4|-59|25|-42|130|-275|3
2024-09-01 15:50:03|DAILY|02874|15613|/equities/sierra-bancorp|R2000VALUE|81|-45|54|-41|44|-336|108|-37|197|230
2024-09-01 15:50:04|DAILY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|506|-112|105|-46|66|-299|19|-19|1
2024-09-01 15:50:06|DAILY|02876|13954|/equities/rpc-inc.|R2000VALUE|-197|64|-92|122|-11|183|-10|47|-42|147|-254|4
2024-09-01 15:50:07|DAILY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-40|33|-23|426|-36|31|-424|13|-7|58|-75|7
2024-09-01 15:50:08|DAILY|02878|21152|/equities/cato-corp|R2000VALUE|-605|298|-265|5
2024-09-01 15:50:09|DAILY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|341|-43|40|-93|390
2024-09-01 15:50:09|DAILY|02880|48368|/equities/container-store|R2000VALUE|-679|24|-60|270|-117|15|-3|5
2024-09-01 15:50:11|DAILY|02881|1089437|/equities/provention-bio|R2000VALUE|129|-407|85|-4|17|-51|24|-77|39
2024-09-01 15:50:12|DAILY|02882|15861|/equities/covenant-transpor|R2000VALUE|546|-98|405|-80|17|-2|17|8
2024-09-01 15:50:13|DAILY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-116|49|-279|18|-290|195|226
2024-09-01 15:50:14|DAILY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|254|-134|347|280
2024-09-01 15:50:15|DAILY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|118|-14|97|-139|260|-56|341|148
2024-09-01 15:50:17|DAILY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|177|-396|389|-163|48
2024-09-01 15:50:18|DAILY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|342|-228|2
2024-09-01 15:50:19|DAILY|02888|101910|/equities/peoples-fin|R2000VALUE|32|-107|33|-208|86|-12|411|284
2024-09-01 15:50:20|DAILY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|-45|87|-734|70|-89|43|66
2024-09-01 15:50:21|DAILY|02890|24358|/equities/unifi-inc|R2000VALUE|-658|9|-25|20|-30|192|-220|19
2024-09-01 15:50:23|DAILY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|30|-111|30|-209|14|-11|47|-45|31|-63|357|-224|1
2024-09-01 15:50:24|DAILY|02892|21057|/equities/citizens-inc|R2000VALUE|14|-5|32|-105|95|-419|67|-111|44|-18|4|-7|22|230
2024-09-01 15:50:25|DAILY|02893|15513|/equities/axt-inc|R2000VALUE|-17|108|-352|39|-234|336|-68|9|-6|4
2024-09-01 15:50:26|DAILY|02894|29688|/equities/tillys|R2000VALUE|-181|25|-5|10|-14|26|-376|315|-219|2
2024-09-01 15:50:27|DAILY|02895|21085|/equities/quantum-corp|R2000VALUE|-781|166|-201|15|-7|1|2
2024-09-01 15:50:28|DAILY|02896|16241|/equities/home-bancorp|R2000VALUE|57|-2|16|-21|100|-179|138|-68|349|243
2024-09-01 15:50:29|DAILY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|35|-68|78|-268|12|-34|57|-6|5|-36|359|215
2024-09-01 15:50:30|DAILY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-25|10|-98|52|-89|6|-161|24|-2|159|-22|309|-9|101|-98|6|2
2024-09-01 15:50:31|DAILY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|26|-689|212|-71|14
2024-09-01 15:50:32|DAILY|02900|15757|/equities/century-bancorp|R2000VALUE|240|-225|4|2
2024-09-01 15:50:34|DAILY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|612|-84|18|-68|52|-334|1|-1|3
2024-09-01 15:50:34|DAILY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-623|301|-193|36
2024-09-01 15:50:35|DAILY|02903|15456|/equities/artesian-resource|R2000VALUE|-316|402|-27|212|-172|35|9
2024-09-01 15:50:36|DAILY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|78|-403|390|305
2024-09-01 15:50:37|DAILY|02905|15495|/equities/astronics-corp|R2000VALUE|180|-3|221|-351|153|-246|19
2024-09-01 15:50:39|DAILY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|-858|16|-12|11
2024-09-01 15:50:40|DAILY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|452|-80|137|-1|62|-31|137|-270|3
2024-09-01 15:50:41|DAILY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|-327|56|-99|180|177
2024-09-01 15:50:42|DAILY|02909|17198|/equities/summit-financial|R2000VALUE|101|-39|26|-175|522|227
2024-09-01 15:50:43|DAILY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|-834|96
2024-09-01 15:50:45|DAILY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-637|287|-205|44
2024-09-01 15:50:46|DAILY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|46|-64|135|-365|332|-225|6
2024-09-01 15:50:47|DAILY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|45|-2|31|-29|1|-2|156|-109|136|-64|373|-188|21|16
2024-09-01 15:50:48|DAILY|02914|16752|/equities/northrim-bancorp|R2000VALUE|193|-150|130|-111|375|-173|12|-17|3|9
2024-09-01 15:50:49|DAILY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|182|-516|33|-105|7|-11|5|-5|1|-1|1|-23|85|-38|59|-63|12|-12|2|-5|1|-1|2|3
2024-09-01 15:50:51|DAILY|02916|15330|/equities/acacia-research-corp|R2000VALUE|141|-157|4|-204|17|-170|374|-87|18|1
2024-09-01 15:50:52|DAILY|02917|24438|/equities/biotime|R2000VALUE|-84|20|-153|12|-1|1|-395|5|-17|308|-52|16|-50|45|19
2024-09-01 15:50:52|DAILY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|57|-138|2|-96|99|-106|14|-58|169|243
2024-09-01 15:50:53|DAILY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|93|-649|180|-238|2|11
2024-09-01 15:50:54|DAILY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|77|-270|97|-297|49|-63|78|-17|111|-107|6|1
2024-09-01 15:50:56|DAILY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|194|-171|366|-12|185|245
2024-09-01 15:50:57|DAILY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|-574|192|-15|365|-19|8
2024-09-01 15:50:58|DAILY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|405|-355|211|-88|2
2024-09-01 15:50:59|DAILY|02924|16836|/equities/orrstown-financial|R2000VALUE|199|-38|5|-6|10|-153|181|-8|336|-221|15|1
2024-09-01 15:51:00|DAILY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|277|-198|32|-1|1|9
2024-09-01 15:51:02|DAILY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|44|-17|464|230
2024-09-01 15:51:03|DAILY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|193|-100|83|-161|380|256
2024-09-01 15:51:04|DAILY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|33|-335|153|-89|334|-226|3
2024-09-01 15:51:05|DAILY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|13|-126|31|-61|110|-143|66|-76|10|-9|67|-14|287|-163|1|1
2024-09-01 15:51:06|DAILY|02930|17140|/equities/comscore|R2000VALUE|-115|16|-559|210|-254|19
2024-09-01 15:51:07|DAILY|02931|16683|/equities/matrix-service-co|R2000VALUE|-35|239|-87|51|-399|98|-262|1|1
2024-09-01 15:51:08|DAILY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|38|-9|6|-495|96|-114|167|-241|4|3
2024-09-01 15:51:09|DAILY|02933|28172|/equities/eros-international-plc|R2000VALUE|-890|43|-91|23
2024-09-01 15:51:10|DAILY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|27|-88|71|-231|49|-28|109|-23|86|-45|203|-194|19
2024-09-01 15:51:11|DAILY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|5|-122|29|-89|37|-81|94|-40|30|-91|404|-109|16|-4|21|1
2024-09-01 15:51:13|DAILY|02936|17201|/equities/smith-micro-software|R2000VALUE|-381|7|-284|39|-63|4|-29|142|-138|10|-14|53|9
2024-09-01 15:51:14|DAILY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|-459|3|-92|372
2024-09-01 15:51:14|DAILY|02938|17609|/equities/olympic-steel|R2000VALUE|-62|383|-57|22|-7|96|-66|258|222
2024-09-01 15:51:15|DAILY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-129|58|-46|51|-349|73|467
2024-09-01 15:51:16|DAILY|02940|17507|/equities/vera-bradley|R2000VALUE|-46|32|-17|296|-298|18|-8|237|221
2024-09-01 15:51:18|DAILY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|183|-76|7|-86|92|-187|323|219
2024-09-01 15:51:19|DAILY|02942|16523|/equities/landec-corp|R2000VALUE|-113|15|-88|82|-199|17|-72|61|-107|186|-192|18|23
2024-09-01 15:51:20|DAILY|02943|48416|/equities/first-bank|R2000VALUE|32|-52|103|-229|535|222
2024-09-01 15:51:21|DAILY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|10|-110|262|-205|39|5
2024-09-01 15:51:22|DAILY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|49|-312|17|-384|179|-212|10|10
2024-09-01 15:51:24|DAILY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|-1158|5|-9|1
2024-09-01 15:51:25|DAILY|02947|15508|/equities/aviat-networks|R2000VALUE|-65|78|-4|23|-58|20|-31|18|-2|6|-14|144|-11|39|-68|5|-60|414|-99|2|12
2024-09-01 15:51:26|DAILY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-62|353|-11|12|-303|194|-196|41|1
2024-09-01 15:51:27|DAILY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-451|175|-42|41
2024-09-01 15:51:28|DAILY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|74|-8|81|-155|335|-107|139|252
2024-09-01 15:51:30|DAILY|02951|29685|/equities/teekay-corp|R2000VALUE|511|-41|25|-2|7|-5|6|-53|96|-20|122|285
2024-09-01 15:51:31|DAILY|02952|100168|/equities/levy-acquisition|R2000VALUE|58|-90|255|145
2024-09-01 15:51:31|DAILY|02953|1061436|/equities/fts-international-inc|R2000VALUE|315|-227|7
2024-09-01 15:51:32|DAILY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|5|-833|339
2024-09-01 15:51:33|DAILY|02955|16946|/equities/powell-industries|R2000VALUE|444|-56|11|-271|130|-259|2
2024-09-01 15:51:35|DAILY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|98|1075
2024-09-01 15:51:36|DAILY|02957|20915|/equities/brt-realty-trust|R2000VALUE|28|-447|474|-181|43
2024-09-01 15:51:37|DAILY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|19|-636|18|-8|260|-113|16|-70|30|3
2024-09-01 15:51:38|DAILY|02959|949628|/equities/xbiotech-inc|R2000VALUE|143|-89|73|-430|35|-84|39|-34|66|-145|27|7
2024-09-01 15:51:39|DAILY|02960|16973|/equities/psivida-corp|R2000VALUE|-66|120|-13|111|-265|46|-19|124|-25|115|-224|36|9
2024-09-01 15:51:41|DAILY|02961|1163124|/equities/nkarta-inc|R2000VALUE|-47|117|-694|77|107
2024-09-01 15:51:42|DAILY|02962|1163026|/equities/akouos-inc|R2000VALUE|31|-507|25|-46|3
2024-09-01 15:51:43|DAILY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|10|-284|14|-26|68|-29|15|-42|84|-164|137|-65|45|-3|19|-166|2
2024-09-01 15:51:43|DAILY|02964|31073|/equities/trovagene-inc|R2000VALUE|-26|112|-716|224|-41|47|7
2024-09-01 15:51:44|DAILY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-14|4|-260|72|-30|11|-305|245|-5|106|-85|23|13
2024-09-01 15:51:46|DAILY|02966|16622|/equities/maiden-holdings|R2000VALUE|-16|77|-59|23|-185|32|-265|451|-11|54
2024-09-01 15:51:47|DAILY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-95|304|-27|23|-178|286|260
2024-09-01 15:51:48|DAILY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|121|-119|11|-97|224|-41|67|-115|178|-157|30|-11|2
2024-09-01 15:51:49|DAILY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|2|-13|13|-77|100|-20|70|-43|113|-204|17|-125|158|216
2024-09-01 15:51:50|DAILY|02970|101858|/equities/castlight-h|R2000VALUE|22|-34|260|-10|53|-119|32|6
2024-09-01 15:51:52|DAILY|02971|50995|/equities/labstyle|R2000VALUE|-772|259|-38|22|-23|55|4
2024-09-01 15:51:53|DAILY|02972|15683|/equities/ceco-environmenta|R2000VALUE|530|-259|234|-113|37
2024-09-01 15:51:54|DAILY|02973|20449|/equities/independence-holding-comp|R2000VALUE|361|174
2024-09-01 15:51:54|DAILY|02974|16744|/equities/nn|R2000VALUE|30|-18|147|-33|62|-476|189|218
2024-09-01 15:51:55|DAILY|02975|1166560|/equities/oncorus-inc|R2000VALUE|-699|92|-5|3|8
2024-09-01 15:51:57|DAILY|02976|20960|/equities/futurefuel-corp|R2000VALUE|37|-23|41|-155|61|-50|38|-175|27|-200|288|78
2024-09-01 15:51:58|DAILY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|65|-409|291|-71|36|7
2024-09-01 15:51:59|DAILY|02978|15889|/equities/daktronics|R2000VALUE|387|-349|184|-221|1|-13|9|-5|3|1
2024-09-01 15:52:00|DAILY|02979|100200|/equities/celladon-corp|R2000VALUE|-464|68|-24|20|-1|19|-273|39|259
2024-09-01 15:52:01|DAILY|02980|16495|/equities/lifetime-brands|R2000VALUE|-15|146|-495|381|136
2024-09-01 15:52:03|DAILY|02981|1080088|/equities/avrobio|R2000VALUE|64|-78|135|-773|6|-70|31|-2|2|12
2024-09-01 15:52:04|DAILY|02982|1096079|/equities/capital-bancorp|R2000VALUE|33|-68|103|-202|111|-81|339|236
2024-09-01 15:52:05|DAILY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|43|-68|73|-72|14|-68|186|-52|144|-25|188|-239|1
2024-09-01 15:52:06|DAILY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|-52|97|-235|23|-448|204|-44|67|3
2024-09-01 15:52:06|DAILY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|512|-24|19|-192|195|-216|3|12
2024-09-01 15:52:08|DAILY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-189|327|-181|10|-19|227|-38|25|-155|2
2024-09-01 15:52:09|DAILY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|134|-139|20|-363|376|141
2024-09-01 15:52:10|DAILY|02988|1169488|/equities/afc-gamma|R2000VALUE|33|-646|41|-82|14|52
2024-09-01 15:52:11|DAILY|02989|16914|/equities/park-ohio-holding|R2000VALUE|316|-453|184|-203|15|2
2024-09-01 15:52:12|DAILY|02990|940832|/equities/avalanche-biotec|R2000VALUE|-84|57|-72|96|-691|90|-33|22|28
2024-09-01 15:52:14|DAILY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-337|62|-30|102|-51|362|-19|89|-55|3|25
2024-09-01 15:52:15|DAILY|02992|20884|/equities/mistras-group-inc|R2000VALUE|182|-71|108|-332|233|-241|6
2024-09-01 15:52:16|DAILY|02993|41341|/equities/tonix-pharm|R2000VALUE|-777|123|-106|16|-125|25|1
2024-09-01 15:52:17|DAILY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|-514|228|-72|44
2024-09-01 15:52:17|DAILY|02995|17495|/equities/village-super-market|R2000VALUE|282|-66|82|-110|83|-167|81|-91|121|-78|9|-2|1
2024-09-01 15:52:19|DAILY|02996|16665|/equities/marlin-business-s|R2000VALUE|269|247
2024-09-01 15:52:20|DAILY|02997|52760|/equities/ptgi-holding|R2000VALUE|-318|83|-232|307|-57|93|-19|55|9
2024-09-01 15:52:21|DAILY|02998|16106|/equities/flexsteel-industries|R2000VALUE|157|-44|93|-42|47|-353|282|-137|18
2024-09-01 15:52:22|DAILY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|95|-17|75|-357|254|-122|42
2024-09-01 15:52:22|DAILY|03000|976457|/equities/secureworks-corp|R2000VALUE|34|-640|246|253
2024-09-01 15:52:24|DAILY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|1|-15|429|-353|30|-18|33|-45|11|-9|2|-3|4|-1|71|-125|14|9
2024-09-01 15:52:26|DAILY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|-214|228|-234|1|1
2024-09-01 15:52:27|DAILY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|-55|29|-800|14
2024-09-01 15:52:28|DAILY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|32|-62|70|-192|83|603
2024-09-01 15:52:29|DAILY|03005|1153684|/equities/89bio-inc|R2000VALUE|-220|241|-513|68|-61|70
2024-09-01 15:52:31|DAILY|03006|17502|/equities/voxx--international|R2000VALUE|-154|32|-88|134|-14|21|-346|298|-60|25|1
2024-09-01 15:52:32|DAILY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|149|-67|78|-742|37|81
2024-09-01 15:52:33|DAILY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|53|-394|105|-102|41
2024-09-01 15:52:33|DAILY|03009|16702|/equities/natures-sunshine|R2000VALUE|-57|268|-261|112|-42|309|-3|14|-60|47
2024-09-01 15:52:34|DAILY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|141|-98|10|-57|16|-16|88|-398|114
2024-09-01 15:52:36|DAILY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|67|-27|70|-196|85|-220|251|257
2024-09-01 15:52:37|DAILY|03012|1061143|/equities/restorbio|R2000VALUE|-423|123|-10|126|-133|116|-27|126|-45|11|-4|29
2024-09-01 15:52:38|DAILY|03013|21030|/equities/invacare-corp|R2000VALUE|-487|155|198
2024-09-01 15:52:39|DAILY|03014|102927|/equities/vital-thera|R2000VALUE|-596|46|-208|225|-96|2
2024-09-01 15:52:40|DAILY|03015|30798|/equities/ibio-inc|R2000VALUE|-860|36|-41|241
2024-09-01 15:52:42|DAILY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-259|27|-527|27|-27|181|-51|35|3
2024-09-01 15:52:43|DAILY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-105|256|-358|179|275
2024-09-01 15:52:44|DAILY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|190|-71|178|-242|336|156
2024-09-01 15:52:45|DAILY|03019|16229|/equities/gtx|R2000VALUE|-786|151|-217|18
2024-09-01 15:52:46|DAILY|03020|15609|/equities/bassett-furniture|R2000VALUE|-162|21|-169|47|-29|18|-31|64|-207|247|-164|9|-2|3
2024-09-01 15:52:48|DAILY|03021|1072329|/equities/lazydays|R2000VALUE|-664|409|-71|18|6
2024-09-01 15:52:49|DAILY|03022|1043280|/equities/mustang-bio|R2000VALUE|-854|68|-234|8|9
2024-09-01 15:52:50|DAILY|03023|16478|/equities/kvh-industries|R2000VALUE|-315|182|-273|178|225
2024-09-01 15:52:51|DAILY|03024|16124|/equities/republic-first|R2000VALUE|-534|138|-68|197|-229|2
2024-09-01 15:52:52|DAILY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|70|-24|97|-36|192|-171|428|155
2024-09-01 15:52:54|DAILY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|197|-33|25|551
2024-09-01 15:52:54|DAILY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|120|-104|225|-224|326|-169|4|1
2024-09-01 15:52:55|DAILY|03028|1137408|/equities/atreca-inc|R2000VALUE|-802|38|-130|145|4
2024-09-01 15:52:56|DAILY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|33|-18|97|-80|124|-527|153
2024-09-01 15:52:57|DAILY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|-781|36|-221|90
2024-09-01 15:52:59|DAILY|03031|17310|/equities/carrols-restauran|R2000VALUE|288|-480|185|-145|1
2024-09-01 15:53:00|DAILY|03032|1061145|/equities/solid-biosciences|R2000VALUE|160|-664|145|204
2024-09-01 15:53:01|DAILY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-323|97
2024-09-01 15:53:01|DAILY|03034|1086972|/equities/retail-value|R2000VALUE|-103|187|280
2024-09-01 15:53:02|DAILY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|-14|292|-22|78|-1|37|-55|7|-273|146|-219|23|6
2024-09-01 15:53:04|DAILY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|284|-233|179|-116|136|-15|12|-6|106|-62|17|7
2024-09-01 15:53:05|DAILY|03037|989653|/equities/cogint-inc|R2000VALUE|-828|182|-119|35|-8|1
2024-09-01 15:53:06|DAILY|03038|21142|/equities/startek-inc|R2000VALUE|55|-134|4|-12|30|-378|1|-1|1|-5|167|-212|3|5
2024-09-01 15:53:07|DAILY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|382|-464|12|-314|1
2024-09-01 15:53:08|DAILY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|300|-172|37|-102|299|-217|35
2024-09-01 15:53:10|DAILY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-402|65|-18|32|-55|242|-183|26|-98|48|-1|2
2024-09-01 15:53:11|DAILY|03042|1169946|/equities/talis-biomedical|R2000VALUE|-17|96|778
2024-09-01 15:53:12|DAILY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|22|-35|266|-36|17|-539|147|-31|28|1
2024-09-01 15:53:13|DAILY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|490|226
2024-09-01 15:53:14|DAILY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|18|-601|9|-9|22|14
2024-09-01 15:53:16|DAILY|03046|17355|/equities/team|R2000VALUE|62|-170|26|-561|120|-232|1|1
2024-09-01 15:53:17|DAILY|03047|20885|/equities/nl-industries-inc|R2000VALUE|12|-6|97|-337|256|-2|312|151
2024-09-01 15:53:18|DAILY|03048|16857|/equities/prime-acquisition|R2000VALUE|-340|70|-20|294|-34|33|-73|64|-81|150|2
2024-09-01 15:53:19|DAILY|03049|29712|/equities/valhi-inc|R2000VALUE|78|-8|16|-383|459|229
2024-09-01 15:53:19|DAILY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|-101|61|-63|20|-44|32|-28|42|-471|106|-6|4
2024-09-01 15:53:21|DAILY|03051|1169333|/equities/home-point-capital|R2000VALUE|13|-579|35|1
2024-09-01 15:53:22|DAILY|03052|24437|/equities/compx-intl|R2000VALUE|13|-27|151|-41|69|-197|12|-31|384|-201|47|4
2024-09-01 15:53:23|DAILY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|347|-396|106|-4|164|-138|34|-1|1
2024-09-01 15:53:24|DAILY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|448|-138|101|-81|187|-196|12|28
2024-09-01 15:53:25|DAILY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-45|84|-33|7|-176|1|-24|46|-224|25|-79|219|228
2024-09-01 15:53:27|DAILY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-317|85|-116|143|-174|9|-306|36|5
2024-09-01 15:53:28|DAILY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|-10|578|-143|107|-334|18|1
2024-09-01 15:53:29|DAILY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|-65|78|-13|19|-44|235|-178|369|190
2024-09-01 15:53:29|DAILY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-76|320|-249|423|-86|8|-15|1|13
2024-09-01 15:53:30|DAILY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|-101|89|-36|167|-310|11|-44|235|-188|5|5
2024-09-01 15:53:32|DAILY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|313|-9|8|-28|56|-254|9|-19|333|162
2024-09-01 15:53:33|DAILY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-52|78|-113|201|-170|398|179
2024-09-01 15:53:34|DAILY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-393|9|-298|14|-10|383|-35|22|-26|1
2024-09-01 15:53:35|DAILY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|216|-3|17|-119|92|-154|479|-59|49|3
2024-09-01 15:53:36|DAILY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|190|-74|15|-14|391|-12|118|-35|12|-123|112|-43|47|5
2024-09-01 15:53:38|DAILY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-118|66|-52|161|-251|412|131
2024-09-01 15:53:39|DAILY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|226|-63|329|-25|9|-53|257|-22|91|-66|46|-3|1
2024-09-01 15:53:40|DAILY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|418|-197|250|-136|73|-58|51|8
2024-09-01 15:53:40|DAILY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-48|28|-150|125|-409|59|-159|125|-30|49|7
2024-09-01 15:53:41|DAILY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|79|-69|42|-24|64|-452|120|341
2024-09-01 15:53:43|DAILY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|425|-318|235|-1|15|197
2024-09-01 15:53:44|DAILY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|-209|48|-423|508|3
2024-09-01 15:53:45|DAILY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|190|-48|156|-14|7|-2|25|-357|84|-17|129|-120|42
2024-09-01 15:53:46|DAILY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-21|57|-37|70|-56|207|-199|422|-78|41|3
2024-09-01 15:53:47|DAILY|03075|1097708|/equities/linde-plc|STOXX600/DAX|1064|-82|19|25
2024-09-01 15:53:49|DAILY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|26|-1|48|-295|63|-174|12|-15|422|-81|54
2024-09-01 15:53:50|DAILY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|152|-109|186|-147|52|-113|202|-188|40|2
2024-09-01 15:53:51|DAILY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|504|-125|147|-40|135|-52|20|-127|34|7
2024-09-01 15:53:51|DAILY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-56|24|-525|14|-16|317|-223|11|5
2024-09-01 15:53:52|DAILY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-223|48|-387|409|-74|50
2024-09-01 15:53:54|DAILY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|16|-32|16|-2|8|-34|14|-262|71|-30|65|-99|147|-51|339|-4|1
2024-09-01 15:53:55|DAILY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-152|28|-112|63|-13|361|-19|13|-87|239|-45|55|4
2024-09-01 15:53:56|DAILY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|452|-209|180|-138|88|-83|34|7
2024-09-01 15:53:57|DAILY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|-90|39|-220|53|-99|2|-152|531|5
2024-09-01 15:53:57|DAILY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|190|-54|207|-191|411|138
2024-09-01 15:53:59|DAILY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|112|-176|132|-400|146|-18|19
2024-09-01 15:54:00|DAILY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|-17|169|-87|107|-4|10|-230|313|-89|65|-74|24|2
2024-09-01 15:54:01|DAILY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|125|-27|36|-129|22|-319|205|-53|179|-50|19|-26|1
2024-09-01 15:54:02|DAILY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|-58|73|-589|227|-229|8|7
2024-09-01 15:54:03|DAILY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|206|-16|1|-528|53|-46|25|-20|191|-52|53
2024-09-01 15:54:05|DAILY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|-58|26|-255|70|-333|357|-53|8|-13|9|9
2024-09-01 15:54:05|DAILY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|-319|185|-147|406|134
2024-09-01 15:54:06|DAILY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|575|-39|90|-13|15|-254|7|2
2024-09-01 15:54:07|DAILY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-809|12|2
2024-09-01 15:54:08|DAILY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|-975|199|17
2024-09-01 15:54:10|DAILY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-235|43|-397|2|-43|377|-47|35|-10|2
2024-09-01 15:54:11|DAILY|03097|49818|/equities/adler-real|DAXCLASSIC|129|-593|144|-103|1
2024-09-01 15:54:12|DAILY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-812|19|-55|1|-5|58|-34|46|-160|1
2024-09-01 15:54:13|DAILY|03099|1081899|/equities/akasol|DAXCLASSIC|444|-42|44|7
2024-09-01 15:54:13|DAILY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-155|197|-86|214
2024-09-01 15:54:15|DAILY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-637|168|-333|53
2024-09-01 15:54:16|DAILY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|287|-7|1|-7|74|-358|214|-28|61|-15|16|-96|27
2024-09-01 15:54:17|DAILY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-79|24|-48|38|-117|102|-234|303|-208|3|35
2024-09-01 15:54:18|DAILY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|78|-53|84|-528|200|-199|39|-1|2|-5|2
2024-09-01 15:54:19|DAILY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-217|142|-150|11|-125|420|-59|45|-8|1
2024-09-01 15:54:21|DAILY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-36|161|-23|42|-14|102|-226|39|-53|142|-14|79|-258|2
2024-09-01 15:54:22|DAILY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-17|55|-201|6|-45|105|-133|165|-23|325|116
2024-09-01 15:54:23|DAILY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|66|-205|7|636
2024-09-01 15:54:24|DAILY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|140|-20|5|-5|67|-275|27|2
2024-09-01 15:54:24|DAILY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|273|-276|492|148
2024-09-01 15:54:26|DAILY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-435|188|-224|6|31
2024-09-01 15:54:27|DAILY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-348|56|-4|561|-7|7|102
2024-09-01 15:54:28|DAILY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-393|575|-11|98|114
2024-09-01 15:54:29|DAILY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-370|38|-184|429|-20|7|-140|1|2
2024-09-01 15:54:30|DAILY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-112|89|-37|176|-226|294|257
2024-09-01 15:54:32|DAILY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|23|-783|98|287
2024-09-01 15:54:33|DAILY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-692|124
2024-09-01 15:54:34|DAILY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|213|-52|142|-161|215|-18|154|236
2024-09-01 15:54:35|DAILY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-166|76|-8|871|-23|41|-4|1
2024-09-01 15:54:36|DAILY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-585|5|-2|460|-43|9|-34|37|15
2024-09-01 15:54:37|DAILY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|-60|84|-86|239|-44|23|-17|27|-45|373|-185|5|3
2024-09-01 15:54:38|DAILY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-57|16|-162|173|-342|93|-306|28|14
2024-09-01 15:54:39|DAILY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-695|235|-252|9
2024-09-01 15:54:40|DAILY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|53|-58|100|-63|55|-71|682|-85|8|-2|8
2024-09-01 15:54:41|DAILY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|76|-65|24|-77|48|-26|67|-435|186|-176|11
2024-09-01 15:54:43|DAILY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-21|348|-167|5|2
2024-09-01 15:54:44|DAILY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|194|-67|29|-20|108|-252|253|268
2024-09-01 15:54:45|DAILY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|505|-14|8|-13|209|-6|209|-44|9|-134|5|35
2024-09-01 15:54:46|DAILY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-41|4|-1|4|-1085|38|15
2024-09-01 15:54:47|DAILY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-631|67|-196|55|-31|25|-6|2|6
2024-09-01 15:54:49|DAILY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|198|-53|189|-129|399|-184|37|-1|1
2024-09-01 15:54:50|DAILY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|146|-79|18|-460|307|-150|3|-3|17|-3|1
2024-09-01 15:54:50|DAILY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-578|121|-136|47|-125|1|-133|30|20
2024-09-01 15:54:51|DAILY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-241|24|-9|48|-327|459|-36|13|34
2024-09-01 15:54:52|DAILY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-197|133|-30|50|-232|313|-196|35|5
2024-09-01 15:54:54|DAILY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|58|-102|8|-71|57|-79|206|-157|212|-240|1
2024-09-01 15:54:55|DAILY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|141|-209|14|-7|74|-9|68|3
2024-09-01 15:54:56|DAILY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-1038|62|-35|20|-23|13
2024-09-01 15:54:57|DAILY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-360|24|-181|376|-210|11|29
2024-09-01 15:54:58|DAILY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|2|-136|49|-49|3|-469|157|-34|198|-43|41|-6|4
2024-09-01 15:55:00|DAILY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|-15|140|-113|138|-285|324|176
2024-09-01 15:55:01|DAILY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-12|37|-883|256|1
2024-09-01 15:55:02|DAILY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-616|13|-8|305|-198|47|4
2024-09-01 15:55:03|DAILY|03144|6315|/equities/gildemeister|DAXCLASSIC|450|-184|302|255
2024-09-01 15:55:04|DAILY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-58|10|-259|127|-189|380|168
2024-09-01 15:55:06|DAILY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-32|152|-29|60|-31|25|-39|56|-244|1|-38|266|-30|76|-60|49|3
2024-09-01 15:55:07|DAILY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-92|236|-18|40|-121|478|206
2024-09-01 15:55:08|DAILY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|183|-121|92|-172|510|-102|8|-2|1
2024-09-01 15:55:09|DAILY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-74|13|-197|104|-359|252|192
2024-09-01 15:55:10|DAILY|03150|955862|/equities/elumeo-se|DAXCLASSIC|-652|393|-69|45|27
2024-09-01 15:55:12|DAILY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|109|-314|201|-69|34|-124|269|-14|55|2
2024-09-01 15:55:13|DAILY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-865|121|-118|76
2024-09-01 15:55:14|DAILY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|100|-539|43|-26|22|-10|215|236
2024-09-01 15:55:15|DAILY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|187|-92|132|-441|67|-220|52
2024-09-01 15:55:16|DAILY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-57|21|-44|75|-33|114|-502|91|-18|42|-155|38|1
2024-09-01 15:55:18|DAILY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|205|-540|444|2
2024-09-01 15:55:19|DAILY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-289|179|-16|91|-358|29|-169|49|11
2024-09-01 15:55:20|DAILY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-45|19|-38|109|-2|192|-224|314|248
2024-09-01 15:55:21|DAILY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|172|-656|50|1
2024-09-01 15:55:22|DAILY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|-23|428|-379|146|-202|13
2024-09-01 15:55:24|DAILY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-17|434|-397|15|-1|1|-5|141|-169|11
2024-09-01 15:55:24|DAILY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|-469|198|-479|25
2024-09-01 15:55:25|DAILY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|134|-164|156|-169|443|125
2024-09-01 15:55:26|DAILY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-19|111|-68|224|-331|102|-27|219|-48|18|24
2024-09-01 15:55:27|DAILY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-298|114|-18|30|-30|141|-1|309|250
2024-09-01 15:55:29|DAILY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-743|334|114
2024-09-01 15:55:30|DAILY|03167|13151|/equities/grammer|DAXCLASSIC|-243|143|-364|171|268
2024-09-01 15:55:31|DAILY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|122|-5|67|-511|181|-96|40|-118|42|-1|8
2024-09-01 15:55:32|DAILY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|33|-237|129|-753|6|33
2024-09-01 15:55:33|DAILY|03170|19198|/equities/h-r-ag|DAXCLASSIC|-691|263|-30|75|132
2024-09-01 15:55:35|DAILY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-600|347|-194|43|-6|1
2024-09-01 15:55:36|DAILY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|242|-416|63|-45|189|236
2024-09-01 15:55:37|DAILY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|500|-119|163|-20|2|-8|74|-259|35|11
2024-09-01 15:55:38|DAILY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-18|45|-264|59|-120|438|-124|45|-39|14|-4|14|7
2024-09-01 15:55:39|DAILY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-312|67|-279|404|128
2024-09-01 15:55:41|DAILY|03176|6324|/equities/heidelberg|DAXCLASSIC|-21|23|-267|91|-191|345|253
2024-09-01 15:55:41|DAILY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|203|-114|282|-24|396|172
2024-09-01 15:55:42|DAILY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|172|-106|109|-415|83|-16|102|-149|36|3
2024-09-01 15:55:43|DAILY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-838|2
2024-09-01 15:55:44|DAILY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-434|47|-6|4|-225|48|-1|20|-30|135|-184|40|15
2024-09-01 15:55:46|DAILY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|410|-501|4|-4|6|-250|5|11
2024-09-01 15:55:47|DAILY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|104|-11|98|-296|23|-25|285|-67|37
2024-09-01 15:55:48|DAILY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|119|-447|512|113
2024-09-01 15:55:49|DAILY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|116|-203|760|112
2024-09-01 15:55:50|DAILY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-157|20|-47|208|-51|68|-12|352|-250|13|12
2024-09-01 15:55:51|DAILY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|173|-64|46|-395|110|-56|252|-47|48
2024-09-01 15:55:52|DAILY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-21|98|-149|87|-24|13|-317|237|245
2024-09-01 15:55:53|DAILY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|166|-559|235|-22|66|-90|45|8
2024-09-01 15:55:54|DAILY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|-56|67|-123|214|-245|329|-151|2|4
2024-09-01 15:55:55|DAILY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28|147|-72|173|-241|396|134
2024-09-01 15:55:57|DAILY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-371|15|-71|3|-1|3|-28|459|240
2024-09-01 15:55:58|DAILY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-263|75|-241|327|-227|42|13
2024-09-01 15:55:59|DAILY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-30|141|-60|22|-400|403|135
2024-09-01 15:56:00|DAILY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|-319|92|-157|82|-10|379|152
2024-09-01 15:56:00|DAILY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-47|15|-147|195|-321|45|-5|231
2024-09-01 15:56:02|DAILY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|127|-117|148|-419|10|-13|245|-63|43|6
2024-09-01 15:56:03|DAILY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-20|38|-213|140|-239|304|237
2024-09-01 15:56:04|DAILY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|179|-84|263|-108|316|-202|26|12
2024-09-01 15:56:05|DAILY|03199|32433|/equities/kuka|DAXCLASSIC|425|-2|205|-93|4
2024-09-01 15:56:06|DAILY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|71|-304|53|-235|69|-23|332|-66|3|-20|15
2024-09-01 15:56:08|DAILY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-361|55|-318|230|227
2024-09-01 15:56:09|DAILY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|202|-19|25|-443|147|-57|200|-45|53
2024-09-01 15:56:10|DAILY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|70|-149|90|-453|311|-104|4|10
2024-09-01 15:56:10|DAILY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-441|221|-227|3|35
2024-09-01 15:56:11|DAILY|03205|19857|/equities/logwin-ag|DAXCLASSIC|14|-88|54|-167|617|-3|12|-195|40
2024-09-01 15:56:13|DAILY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|-355|190|-157|37|-10|138|-164|9|-77|50
2024-09-01 15:56:14|DAILY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-256|209|-105|90|-154|111|266
2024-09-01 15:56:15|DAILY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|106|-144|222|-8|45|-12|71|-87|337|-103|54
2024-09-01 15:56:16|DAILY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|510|-117|63|-7|130|-14|132|-182|11|-18|7
2024-09-01 15:56:17|DAILY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|184|-460|379|-152|16
2024-09-01 15:56:19|DAILY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-53|19|-728|97|289
2024-09-01 15:56:20|DAILY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|36|-632|115|-35|135|-71|166|1
2024-09-01 15:56:21|DAILY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-371|59|-258|158|-17|60|268
2024-09-01 15:56:22|DAILY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-118|17|-216|22|-261|238|254
2024-09-01 15:56:23|DAILY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|-104|30|-620|22|-22|13
2024-09-01 15:56:24|DAILY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|163|-104|37|-329|297|-49|73|-11|1|-86|26|-10|2|-2|1
2024-09-01 15:56:25|DAILY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-16|400|-178|29|-15|335|218
2024-09-01 15:56:26|DAILY|03218|32557|/equities/mvv-energie|DAXCLASSIC|-96|82|-41|96|-39|42|-150|361|284
2024-09-01 15:56:27|DAILY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-14|80|-235|60|-362|221|219
2024-09-01 15:56:28|DAILY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|-287|49|-155|573|-2|9|115
2024-09-01 15:56:30|DAILY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-242|133|-417|72|-281|42|-3|1
2024-09-01 15:56:31|DAILY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-710|18|-151|92|-4|115|-18|16|-3|4|-3|51|-5|1
2024-09-01 15:56:32|DAILY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|40|-65|111|-129|95|-108|64|-277|4|2
2024-09-01 15:56:33|DAILY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|-251|331|-61|86|340
2024-09-01 15:56:34|DAILY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|408|-262|279|-204|10|-4|16|-2|2|4
2024-09-01 15:56:36|DAILY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-36|52|-142|52|-21|142|-70|8|-30|71|-1|317|-232|7|9
2024-09-01 15:56:37|DAILY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-22|71|-248|16|-16|16|-346|235|221
2024-09-01 15:56:38|DAILY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|138|-189|79|-246|27|-67|232|213
2024-09-01 15:56:39|DAILY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-81|59|-13|277|-349|139|-224|34|8
2024-09-01 15:56:40|DAILY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|177|-55|171|-258|341|189
2024-09-01 15:56:41|DAILY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|679|-16|41|-65|137|-234|9|9
2024-09-01 15:56:42|DAILY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|89|-322|40|-67|42|-463|90|68
2024-09-01 15:56:43|DAILY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-335|3|-6|72|598
2024-09-01 15:56:44|DAILY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-327|88|-178|79|-19|280|220
2024-09-01 15:56:45|DAILY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|444|-208|373|166
2024-09-01 15:56:47|DAILY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-278|145|-135|404|229
2024-09-01 15:56:48|DAILY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|-51|94|-173|132|-214|51|-41|145|-275|15
2024-09-01 15:56:49|DAILY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|256|-205|9|31
2024-09-01 15:56:50|DAILY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|350|-399|70|-18|20|-98|141|-44|47|-2|2
2024-09-01 15:56:50|DAILY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-32|57|-183|196|-19|45|-139|281|239
2024-09-01 15:56:52|DAILY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|39|-16|314|-437|375|10
2024-09-01 15:56:53|DAILY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-290|2|-1|101|-218|357|-22|5|-155|29|11
2024-09-01 15:56:54|DAILY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-85|23|-159|132|-222|338|232
2024-09-01 15:56:55|DAILY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-79|7|-5|116|-101|157|-194|28|-18|284|202
2024-09-01 15:56:56|DAILY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|199|-133|66|-281|1|-10|54|-97|133|-1|38|-131|32|15
2024-09-01 15:56:58|DAILY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-261|199|-28|76|-144|20|-2|34|-53|18|-2|10|-136|51|-156|1
2024-09-01 15:56:59|DAILY|03247|19913|/equities/surteco-se|DAXCLASSIC|-45|3|-587|397|-158|1
2024-09-01 15:57:00|DAILY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|21|-25|113|-452|126|-66|17
2024-09-01 15:57:01|DAILY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|284|-420|350|-87|50
2024-09-01 15:57:02|DAILY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-103|53|-121|145|-110|421|-28|45|-158|1|6
2024-09-01 15:57:04|DAILY|03251|40219|/equities/talanx|DAXCLASSIC|457|-127|316|-246|42|3
2024-09-01 15:57:04|DAILY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-186|5|-25|189|-234|4|-1|71|-41|2|-39|137|257
2024-09-01 15:57:05|DAILY|03253|1137593|/equities/traton-se|DAXCLASSIC|382|-7|2|-352|222|226
2024-09-01 15:57:06|DAILY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|-639|311|-64|49|128
2024-09-01 15:57:07|DAILY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-52|59|-260|94|-15|65|-7|78|-28|224|-108|69|-120|6
2024-09-01 15:57:09|DAILY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|179|-310|11|-14|317|104
2024-09-01 15:57:10|DAILY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|-95|8|-198|98|-194|370|-187|41
2024-09-01 15:57:11|DAILY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-674|265|-1|21|-17|39|-28|40|-105|1
2024-09-01 15:57:12|DAILY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|-119|418|-213|7
2024-09-01 15:57:13|DAILY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|-60|47|-547|309|-210|12|6
2024-09-01 15:57:15|DAILY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|175|-54|223|-198|302|-55|75|-59|41|9
2024-09-01 15:57:15|DAILY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|-237|7|-78|72|-122|12|-12|89|-25|403|-94|4|36
2024-09-01 15:57:16|DAILY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-233|161|-263|386|148
2024-09-01 15:57:17|DAILY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8|113|-219|2|-4|3|-323|277|-233|2|7
2024-09-01 15:57:18|DAILY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|-231|23|-488|363|-80|1|-1|1|-2|1
2024-09-01 15:57:20|DAILY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-293|68|-189|151|-8|10|-5|1
2024-09-01 15:57:21|DAILY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-318|84|-192|31|-12|34|-32|247|241
2024-09-01 15:57:22|DAILY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|101|-146|126|-361|441|16
2024-09-01 15:57:23|DAILY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|484|32
2024-09-01 15:57:24|DAILY|03270|19918|/equities/telegate-ag|DAXTECH|51|-550|353|232
2024-09-01 15:57:26|DAILY|03271|13155|/equities/drillisch|DAXTECH|-26|223|-435|219|-100|82|106
2024-09-01 15:57:27|DAILY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|-463|60|-219|42|2
2024-09-01 15:57:27|DAILY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|-315|646|-47|25|158
2024-09-01 15:57:28|DAILY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-121|74|-8|414|-77|401|-41|51|4
2024-09-01 15:57:29|DAILY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|-4|174|-458|395|-133|27
2024-09-01 15:57:31|DAILY|03276|19774|/equities/atoss-software-ag|DAXTECH|335|-312|464|-26|54
2024-09-01 15:57:32|DAILY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-382|36|-230|425|118
2024-09-01 15:57:33|DAILY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|-94|51|-556|256|-28|102|104
2024-09-01 15:57:34|DAILY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|-43|223|-58|40|-301|127|-53|259|-39|38|10
2024-09-01 15:57:35|DAILY|03280|940925|/equities/biofrontera-ag|DAXTECH|-399|75|-669|37|9
2024-09-01 15:57:37|DAILY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|80|-24|78|-55|211|-600|9
2024-09-01 15:57:37|DAILY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|102|-18|38|-490|266|-121|3|-25|24|-67|20|17
2024-09-01 15:57:38|DAILY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|-76|65|-210|50|-263|336|-158|31|2
2024-09-01 15:57:39|DAILY|03284|19787|/equities/cenit-ag|DAXTECH|-107|47|-78|18|-77|17|-140|112|-112|302|181
2024-09-01 15:57:40|DAILY|03285|1174682|/equities/cherry-ag|DAXTECH|-733|76|5
2024-09-01 15:57:42|DAILY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-362|266
2024-09-01 15:57:43|DAILY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-265|122|-318|71|-111|224|-79|1
2024-09-01 15:57:44|DAILY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|32|-252|141|-28|161|-139|153|-149|1|6
2024-09-01 15:57:45|DAILY|03289|19797|/equities/data-modul-ag|DAXTECH|-274|135|-159|1|-31|338|249
2024-09-01 15:57:45|DAILY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-189|183|-182|29
2024-09-01 15:57:47|DAILY|03291|19803|/equities/dr-honle-ag|DAXTECH|-40|57|-149|55|-465|9|-102|204|-73|37
2024-09-01 15:57:48|DAILY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|221|-518|433|-6|13
2024-09-01 15:57:49|DAILY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-16|204|-18|49|-17|32|-408|123|-93|179|-42|7|3
2024-09-01 15:57:50|DAILY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|75|-34|51|-195|49|-269|346|-162|6|4
2024-09-01 15:57:51|DAILY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|-322|142|-22|605|-48|52
2024-09-01 15:57:52|DAILY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|131|-18|53|-38|226|-96|399|-224|2|4
2024-09-01 15:57:53|DAILY|03297|19813|/equities/epigenomics-ag|DAXTECH|-548|85|-82|5|-20|18|3
2024-09-01 15:57:54|DAILY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-232|79|-347|313|-63|42|-69|33|13
2024-09-01 15:57:55|DAILY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|-28|93|-94|221|-142|21|-102|383|-102|1|-1|3
2024-09-01 15:57:56|DAILY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|-50|155|-565|5|-25|267|124
2024-09-01 15:57:58|DAILY|03301|19821|/equities/first-sensor-ag|DAXTECH|105|-40|24|-98|803|-54|60|7
2024-09-01 15:57:59|DAILY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-220|116|-14|606|-37|26|-140|32
2024-09-01 15:58:00|DAILY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|213|-64|121|-131|392|-261|3|6
2024-09-01 15:58:01|DAILY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|-285|95|-429|362|14
2024-09-01 15:58:02|DAILY|03305|19827|/equities/gft-technologies-ag|DAXTECH|-115|65|-1|6|-163|57|-101|455|-15|59|-108|42|4
2024-09-01 15:58:04|DAILY|03306|6340|/equities/gigaset-ag|DAXTECH|-1|155|-312|233|-251|1
2024-09-01 15:58:05|DAILY|03307|19828|/equities/gk-software-ag|DAXTECH|165|-200|408|141
2024-09-01 15:58:05|DAILY|03308|19935|/equities/wilex-ag|DAXTECH|-411|51|-33|28|-222|223|-14|208
2024-09-01 15:58:06|DAILY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|139|-88|415|-61|260|-31|10
2024-09-01 15:58:07|DAILY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|44|-5|205|231
2024-09-01 15:58:09|DAILY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|192|-50|172|-281|407|89
2024-09-01 15:58:10|DAILY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-6|66|-495|33|-87|406|-79|18
2024-09-01 15:58:11|DAILY|03313|19843|/equities/intica-systems-ag|DAXTECH|-681|310|-157|39
2024-09-01 15:58:12|DAILY|03314|19844|/equities/invision-software-ag|DAXTECH|-444|30|-66|250|-82|31|-92|48|2
2024-09-01 15:58:12|DAILY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|-65|2|-12|3|-229|109|-200|10|-2|462|-44|51|2
2024-09-01 15:58:14|DAILY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|6|-19|44|-21|64|-108|179|-177|180|-39|159|-13|27|155
2024-09-01 15:58:15|DAILY|03317|1173010|/equities/katek-se|DAXTECH|66|-547|88|-68|9
2024-09-01 15:58:16|DAILY|03318|964718|/equities/kps-ag|DAXTECH|-360|30|-753|34|-7|2|-4|1
2024-09-01 15:58:17|DAILY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-120|59|-188|39|-399|21|-19|117|-18|143|-2|57|9
2024-09-01 15:58:18|DAILY|03320|6346|/equities/manz-automation|DAXTECH|-727|325|-115|24
2024-09-01 15:58:20|DAILY|03321|23383|/equities/medigene-exch|DAXTECH|-77|31|-899|89|-36|1|-2|51|5
2024-09-01 15:58:21|DAILY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|308|-713|4|-1|8|-131|3|4
2024-09-01 15:58:22|DAILY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-121|38|-222|29|-204|7|-13|275|-8|25|-2|1|1
2024-09-01 15:58:23|DAILY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|216|-25|114|-256|4|-26|182|-127|140|-55|46
2024-09-01 15:58:24|DAILY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-329|83|-346|58|-101|19|-79|42|-95|35
2024-09-01 15:58:26|DAILY|03326|19872|/equities/nexus-ag|DAXTECH|-19|58|-9|90|-61|79|-63|3|-2|67|-208|436|-43|53
2024-09-01 15:58:27|DAILY|03327|1076550|/equities/nfon-ag|DAXTECH|-705|65|-56|281|-23|54|7
2024-09-01 15:58:28|DAILY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|113|-229|91|-169|11|-188|225|165
2024-09-01 15:58:29|DAILY|03329|19874|/equities/ohb-ag|DAXTECH|273|-434|86|-107|30|-80|48|133
2024-09-01 15:58:29|DAILY|03330|19879|/equities/paion-ag|DAXTECH|-477|197|-4|74|-4|1|-3|111|-60|38|-1|9
2024-09-01 15:58:31|DAILY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|-9|164|-191|85|-197|152|-50|12|-16|55|-21|136|103
2024-09-01 15:58:32|DAILY|03332|19882|/equities/pne-wind-ag|DAXTECH|-3|76|-289|823
2024-09-01 15:58:33|DAILY|03333|19243|/equities/psi-ag|DAXTECH|-261|103|-232|483|-73|1|-1|1|36
2024-09-01 15:58:34|DAILY|03334|19890|/equities/pva-tepla-ag|DAXTECH|-72|10|-6|85|-173|57|-243|320|-25|26|-158|1|15
2024-09-01 15:58:35|DAILY|03335|6292|/equities/qsc|DAXTECH|74|-588|438|-32|55
2024-09-01 15:58:37|DAILY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|264|-42|158|33
2024-09-01 15:58:38|DAILY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|-40|27|-19|335|-294|40|-70|74|-101|89|-54|34|14
2024-09-01 15:58:39|DAILY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|-96|25|-554|509|7
2024-09-01 15:58:39|DAILY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|-589|31|-52|434|-78|7
2024-09-01 15:58:40|DAILY|03340|1073424|/equities/serviceware-se|DAXTECH|298|-357|67|-43|278|-139|6|3
2024-09-01 15:58:42|DAILY|03341|19903|/equities/sfc-energy-ag|DAXTECH|75|-165|77|-52|63|-163|23|-50|415|-52|51|5
2024-09-01 15:58:43|DAILY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-88|187|-392|302|-73|29|-75|25|20
2024-09-01 15:58:44|DAILY|03343|6333|/equities/singulus-tech|DAXTECH|-261|82|-433|148|-221|37|8
2024-09-01 15:58:45|DAILY|03344|941174|/equities/slm-solution-g|DAXTECH|240|-202|270|214
2024-09-01 15:58:46|DAILY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|-249|350|-231|196|-129|33|3
2024-09-01 15:58:48|DAILY|03346|942429|/equities/snp-schneider|DAXTECH|399|-380|265|-83|44|20
2024-09-01 15:58:49|DAILY|03347|19909|/equities/softing-ag|DAXTECH|-236|154|-107|28|-113|201|352
2024-09-01 15:58:49|DAILY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|208|-377|117|-14|22|-21|11|-48|148|-48|43|4
2024-09-01 15:58:50|DAILY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|99|-170|170|-194|300|-55|17|185
2024-09-01 15:58:51|DAILY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|-664|463|-15|25|24
2024-09-01 15:58:53|DAILY|03351|14153|/equities/suess-microtec-n|DAXTECH|197|-18|204|-286|18|-6|341|-103|7|11
2024-09-01 15:58:54|DAILY|03352|1173535|/equities/suse|DAXTECH|-457|102|-30|50
2024-09-01 15:58:55|DAILY|03353|19916|/equities/syzygy-ag|DAXTECH|-333|55|-334|198|-229|42
2024-09-01 15:58:56|DAILY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|-195|219|-461|68|-23|162|-13|9|-3|24|14
2024-09-01 15:58:57|DAILY|03355|19917|/equities/technotrans-ag|DAXTECH|-300|104|-8|41|-38|36|-21|14|-82|374|-127|40|6
2024-09-01 15:58:59|DAILY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|72|-127|111|-100|213|-14|43|-58|25|-5|9|-175|47|-57|38|2
2024-09-01 15:59:00|DAILY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-468|500|-14|190
2024-09-01 15:59:01|DAILY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|-25|211|-411|9|-89|34|-63|92|-45|124|-45|39|4
2024-09-01 15:59:01|DAILY|03359|19927|/equities/usu-software-ag|DAXTECH|13|-207|157|-320|348|-66|3|-8|21|5
2024-09-01 15:59:02|DAILY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|120|-108|295|-17|7
2024-09-01 15:59:04|DAILY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-722|4|-19|298|148
2024-09-01 15:59:05|DAILY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-410|115|-46|468|-109|25|18
2024-09-01 15:59:06|DAILY|03363|949646|/equities/viscom-ag|DAXTECH|-296|61|-2|3|-7|25|-252|292|-207|40|6
2024-09-01 15:59:07|DAILY|03364|1052408|/equities/voltabox-ag|DAXTECH|-513|39|-238|46
2024-09-01 15:59:07|DAILY|03365|19937|/equities/yoc-ag|DAXTECH|177|-306|533|174
2024-09-01 15:59:09|DAILY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|186|-185|13|-353|59|-194|2|156
2024-09-01 15:59:10|DAILY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|-293|8|-5|107|-309|255|-155|12|-1|3
2024-09-01 15:59:11|DAILY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|6|-364|19|-467|176|-75|41
2024-09-01 15:59:12|DAILY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-345|76|-375|350|2
2024-09-01 15:59:13|DAILY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-45|39|-236|82|-295|345|-71|33|2
2024-09-01 15:59:15|DAILY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|163|-106|128|-121|131|-118|85|296
2024-09-01 15:59:16|DAILY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|88|-403|159|-95|171|-190|16|-3|19|-1|3
2024-09-01 15:59:17|DAILY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|-317|104|-42|67|-67|19|-157|40|-42|76|-13|59|-141|4
2024-09-01 15:59:18|DAILY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|55|-131|138|-156|79|-51|532|6
2024-09-01 15:59:19|DAILY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|128|-155|66|-223|59|-143|99|275
2024-09-01 15:59:21|DAILY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|2|-14|51|-192|6|-10|132|-727|9|5
2024-09-01 15:59:22|DAILY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-372|8|-211|430|-110|12|5
2024-09-01 15:59:23|DAILY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|82|-282|26|-205|358|-14|2|-178|1
2024-09-01 15:59:23|DAILY|03379|8573|/equities/china-mobile|HANGSENG|418|-45|36|-40|98|-472|28|11
2024-09-01 15:59:24|DAILY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-50|2|-1|4|-332|1|-112|148|498
2024-09-01 15:59:26|DAILY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|117|-108|180|-141|43|-16|35|-56|12|-55|125|-247|13
2024-09-01 15:59:27|DAILY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-53|13|-245|99|-109|20|-4|128|-107|78|-63|18|-7|32|172
2024-09-01 15:59:28|DAILY|03383|8568|/equities/china-unicom|HANGSENG|128|-74|224|722
2024-09-01 15:59:29|DAILY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|-46|25|-35|1|-154|139|-91|24|-17|111|-43|147|315
2024-09-01 15:59:30|DAILY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-469|178|-67|138|296
2024-09-01 15:59:32|DAILY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|-287|54|-207|52|-12|11|-125|118|-13|8|261
2024-09-01 15:59:33|DAILY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|161|-141|24|-167|196|-30|143|-254|26|5
2024-09-01 15:59:34|DAILY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|175|-63|31|-277|15|-11|87|-53|118|-306|1|11
2024-09-01 15:59:35|DAILY|03389|8570|/equities/cnooc|HANGSENG|643|-51|5|-69|24|-52|14|-271|19
2024-09-01 15:59:36|DAILY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|1148
2024-09-01 15:59:37|DAILY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-731|410|4
2024-09-01 15:59:38|DAILY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-45|15|-299|84|-269|132|-100|68|-98|9|29
2024-09-01 15:59:39|DAILY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|-227|196|-349|166|-14|42|-143|2|9
2024-09-01 15:59:40|DAILY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|-42|35|-579|133|-21|206|-120|10|-1|1
2024-09-01 15:59:41|DAILY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-47|33|-119|66|-46|102|-405|245|-34|9|-22|20
2024-09-01 15:59:43|DAILY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-325|72|-339|16|-34|245|-68|49
2024-09-01 15:59:44|DAILY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-14|64|-493|77|-85|164|-210|35|6
2024-09-01 15:59:44|DAILY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-45|40|-227|15|-11|48|-229|17|-89|151|-4|6|-254|1|11
2024-09-01 15:59:45|DAILY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-365|41|-559|179|4
2024-09-01 15:59:46|DAILY|03400|8543|/equities/hk---china-gas|HANGSENG|33|-22|16|-541|36|-42|141|-293|18|6
2024-09-01 15:59:48|DAILY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-331|13|-29|20|-269|384|-55|47
2024-09-01 15:59:49|DAILY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|401|-91|21|-5|182|-42|149|257
2024-09-01 15:59:50|DAILY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|126|-156|73|-188|86|-152|102|265
2024-09-01 15:59:51|DAILY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|-351|46|-214|453|-45|39
2024-09-01 15:59:52|DAILY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-544|9|-174|141|-4|32|-226|9|9
2024-09-01 15:59:54|DAILY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-577|12|-13|35|-134|259|-27|20|71
2024-09-01 15:59:54|DAILY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|74|-603|9|-76|297|-63|26
2024-09-01 15:59:55|DAILY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-355|41|-158|3|-160|197|-215|13|6
2024-09-01 15:59:56|DAILY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-763|89|-62|16|-36|20|-145|10|-6|1
2024-09-01 15:59:57|DAILY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|396|-117|342|-278|15
2024-09-01 15:59:59|DAILY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|-257|11|-16|118|-414|111|-202|13|-3|3
2024-09-01 16:00:00|DAILY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|34|-7|127|-142|12|-171|344|-290|21
2024-09-01 16:00:01|DAILY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|-224|201|-356|86|-265|14|2
2024-09-01 16:00:02|DAILY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-29|48|-83|14|-8|8|-185|5|-297|311|160
2024-09-01 16:00:04|DAILY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-286|131|-316|162|-236|10|7
2024-09-01 16:00:06|DAILY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-385|4|-390|52|-10|9|-89|131|-23|44|11
2024-09-01 16:00:12|DAILY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-621|322|-34|34|-120|7|10
2024-09-01 16:00:13|DAILY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|164|-466|417|-53|25|-5|5|13
2024-09-01 16:00:14|DAILY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|84|-171|18|-1|120|-379|303|-20|48|-3|1
2024-09-01 16:00:15|DAILY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|196|-296|60|-218|25|-33|19|-281|14|4
2024-09-01 16:00:17|DAILY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-285|134|-254|19|-50|177|226
2024-09-01 16:00:18|DAILY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-673|302|4
2024-09-01 16:00:19|DAILY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|246|-480|322|-42|52|6
2024-09-01 16:00:20|DAILY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-700|311|-100|33|-2|2
2024-09-01 16:00:27|DAILY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-672|131|-7|229|-56|44|-8|1
2024-09-01 16:00:29|DAILY|03426|1081715|/equities/2crsi|CACALL|154|-483|56|-5|5|-102|149|-221|1|8
2024-09-01 16:00:30|DAILY|03427|1167759|/equities/2mx-organic|CACALL|-558|34|-334|12|13
2024-09-01 16:00:31|DAILY|03428|17634|/equities/ast-groupe|CACALL|-667|307|-176|8
2024-09-01 16:00:32|DAILY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-708|62|-54|361|4
2024-09-01 16:00:33|DAILY|03430|17675|/equities/abc-arbitrage|CACALL|-566|65|-29|22|-152|256|107
2024-09-01 16:00:35|DAILY|03431|991239|/equities/abeo-sas|CACALL|-367|575|-208|47
2024-09-01 16:00:37|DAILY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|16|-318|81|-35|1|-33|42|-38|176|-5|450
2024-09-01 16:00:48|DAILY|03433|955665|/equities/abivax-sa|CACALL|-29|84|-103|127|-361|133|-38|94|-67|30|130
2024-09-01 16:00:49|DAILY|03434|15274|/equities/thenergo|CACALL|-196|196|-140|18|-18|27|-22|300|103
2024-09-01 16:00:50|DAILY|03435|17630|/equities/acanthe-developpement|CACALL|108|-7|43|-50|37|-304|171|436
2024-09-01 16:00:52|DAILY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16|184|-1|207|-163|4|-61|28|-46|13|-66|166|242
2024-09-01 16:00:57|DAILY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-142|1
2024-09-01 16:00:58|DAILY|03438|17676|/equities/acteos|CACALL|-346|32|-379|7|-17|191|-1|70|-17|38|-44|55
2024-09-01 16:00:59|DAILY|03439|17677|/equities/actia-group|CACALL|-52|15|-164|707|-239|20
2024-09-01 16:01:00|DAILY|03440|40297|/equities/adocia-sas|CACALL|-49|231|-413|53|-11|10|-39|5|-3|93|-219|34|12
2024-09-01 16:01:02|DAILY|03441|7106|/equities/hi-media|CACALL|79|-527|363|-23|86|-49|66|4
2024-09-01 16:01:06|DAILY|03442|1055913|/equities/advicenne|CACALL|-827|128|-196|46
2024-09-01 16:01:16|DAILY|03443|17681|/equities/advini|CACALL|-237|120|-1|11|-108|97|-168|67|-89|34|-1|12|-201|26|13
2024-09-01 16:01:18|DAILY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-49|36|-1|46|-159|454|-36|77|-12|4|323
2024-09-01 16:01:19|DAILY|03445|1082118|/equities/affluent-medical|CACALL|171|-651|5
2024-09-01 16:01:21|DAILY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-269|120|-465|50|293
2024-09-01 16:01:21|DAILY|03447|17683|/equities/akka-technologies|CACALL|203|-383|10|8
2024-09-01 16:01:23|DAILY|03448|17824|/equities/mgi-coutier|CACALL|-129|50|-26|30|-547|213|202
2024-09-01 16:01:24|DAILY|03449|17895|/equities/verneuil-participations|CACALL|-217|98|-201|357|-23|21
2024-09-01 16:01:25|DAILY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|131|-222|336|-4|1
2024-09-01 16:01:27|DAILY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-316|103|-142|31|-39|99|-40|184|243
2024-09-01 16:01:28|DAILY|03452|17678|/equities/adc-siic|CACALL|357
2024-09-01 16:01:29|DAILY|03453|17684|/equities/alpha-mos|CACALL|-361|42|-216|31|-19|99|-28|351
2024-09-01 16:01:30|DAILY|03454|17685|/equities/altamir-amboise|CACALL|-13|72|-159|204|-47|11|-3|509|-123|42|14
2024-09-01 16:01:31|DAILY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|75|-622|237|-228|20|-11|2|2
2024-09-01 16:01:34|DAILY|03456|17686|/equities/altareit|CACALL|-518|374|-251|25
2024-09-01 16:01:35|DAILY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|-90|63|-115|146|-186|368|-199|26|-2|2
2024-09-01 16:01:36|DAILY|03458|943297|/equities/turenne-inv|CACALL|308|-20|353|-35|66|-208|44
2024-09-01 16:01:37|DAILY|03459|955666|/equities/amplitude-surgical-sas|CACALL|-100|15|-24|28|-10|480|-12|3|-31|350|-138|1
2024-09-01 16:01:38|DAILY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|181|-131|102|-277|193|-18|53|-79|35|-82|30|16
2024-09-01 16:01:40|DAILY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|-131|13|-1|1|-1|29|-146|84|-217|354|-179|9|32
2024-09-01 16:01:41|DAILY|03462|1174451|/equities/aramis|CACALL|62|-211|22|528
2024-09-01 16:01:42|DAILY|03463|17633|/equities/argan-sa|CACALL|-54|126|-385|374|-17|116|-73|25|-19|8
2024-09-01 16:01:42|DAILY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|-58|134|-27|58|-89|17|-233|443|138
2024-09-01 16:01:43|DAILY|03465|17662|/equities/medea|CACALL|-302|163|-27|471|-34|39|-53|52
2024-09-01 16:01:45|DAILY|03466|32437|/equities/artprice.com-sa|CACALL|-388|28|-198|104|-414|2|6
2024-09-01 16:01:46|DAILY|03467|17792|/equities/ind-financ-artois|CACALL|52|-1|1|-17|30|-34|86|-85|163|121
2024-09-01 16:01:47|DAILY|03468|978752|/equities/asit-biotech-sa|CACALL|-635|211|242
2024-09-01 16:01:48|DAILY|03469|7111|/equities/assytem|CACALL|181|-52|288|-32|398|-209|37
2024-09-01 16:01:49|DAILY|03470|13160|/equities/atari|CACALL|-97|31|-665|195|205
2024-09-01 16:01:51|DAILY|03471|943371|/equities/ateme|CACALL|-515|27|-13|26|-268|276|-17|33|22
2024-09-01 16:01:52|DAILY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-280|2|-646|28|-50|64|-85|40|2
2024-09-01 16:01:52|DAILY|03473|17690|/equities/aubay|CACALL|-39|38|-295|40|-101|16|-31|490|147
2024-09-01 16:01:53|DAILY|03474|17691|/equities/augros-cosm-pack|CACALL|-21|2|-1|193|212
2024-09-01 16:01:54|DAILY|03475|17692|/equities/aurea|CACALL|-30|37|-478|412|-229|11
2024-09-01 16:01:56|DAILY|03476|17693|/equities/aures-technologie|CACALL|88|-620|245|-238|1
2024-09-01 16:01:57|DAILY|03477|7129|/equities/avenir-telecom|CACALL|-1036|58|-87|1|15
2024-09-01 16:01:58|DAILY|03478|14167|/equities/axway-software|CACALL|-21|379|-280|483|34
2024-09-01 16:01:59|DAILY|03479|7615|/equities/bains-de-mer|CACALL|-42|548|-72|350|-124|25|24
2024-09-01 16:02:00|DAILY|03480|1011051|/equities/balyo-sa|CACALL|-122|180|-58|9|-451|129|-233|9|2
2024-09-01 16:02:02|DAILY|03481|17699|/equities/barbara-bui|CACALL|85|-10|187|-173|14
2024-09-01 16:02:02|DAILY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-39|37|-46|39|-403|372|-12|9|-26|56|-106|30|22
2024-09-01 16:02:03|DAILY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-753|311|-126|1|6
2024-09-01 16:02:04|DAILY|03484|1173833|/equities/believe|CACALL|155|-7|11|-98|62|-29|53|-252|117|-31|13
2024-09-01 16:02:05|DAILY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-53|30|-3|17|-153|182|-164|374|221
2024-09-01 16:02:07|DAILY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-44|203|-100|248|-151|139|-311|1
2024-09-01 16:02:08|DAILY|03487|17702|/equities/bigben-interactive|CACALL|-523|5|-26|8|-74|28|-150|155|228
2024-09-01 16:02:09|DAILY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|5|-60|125|-126|51|-17|38|-89|19|-125|63|-182|297
2024-09-01 16:02:10|DAILY|03489|17704|/equities/bleecker|CACALL|-52|2|-2|245|-14|7|-17|108
2024-09-01 16:02:10|DAILY|03490|7031|/equities/boiron|CACALL|-202|88|-97|219|-5|35|-57|165|-45|159|125
2024-09-01 16:02:12|DAILY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|-22|151|-73|338|-32|2|-16|367|-195|1
2024-09-01 16:02:13|DAILY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-700|190|307
2024-09-01 16:02:14|DAILY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-888|15|-41|28|-173|36|-11|2
2024-09-01 16:02:15|DAILY|03494|1153014|/equities/boostheat|CACALL|-1094|4
2024-09-01 16:02:16|DAILY|03495|17638|/equities/bourse-direct|CACALL|117|-7|533|-90|380|-19|22|-9|6|-4|10
2024-09-01 16:02:18|DAILY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|138|-192|83|-102|6|-134|314|-182|40|6
2024-09-01 16:02:19|DAILY|03497|17707|/equities/burelle|CACALL|-233|39|-74|16|-3|15|-423|162|232
2024-09-01 16:02:19|DAILY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-12|64|-203|32|-55|46|-738|28|-14|5
2024-09-01 16:02:20|DAILY|03499|17709|/equities/cafom|CACALL|-58|22|-339|10|-203|363|-181|21
2024-09-01 16:02:21|DAILY|03500|943236|/equities/crcam-touraine|CACALL|-45|35|-86|172|-27|36|-746|23|-19|6
2024-09-01 16:02:23|DAILY|03501|40300|/equities/crcam-nord-de-france|CACALL|-39|47|-583|2|-26|24|-84|96|-245|51
2024-09-01 16:02:24|DAILY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-34|48|-108|158|-16|30|-422|3|-323|49|4
2024-09-01 16:02:25|DAILY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-38|45|-511|8|-42|6|-45|20|-94|65|-270|53
2024-09-01 16:02:26|DAILY|03504|943230|/equities/crcam-norm.sei|CACALL|-29|53|-111|136|-817|35|16
2024-09-01 16:02:27|DAILY|03505|943238|/equities/crcam-paris-et|CACALL|-604|118|-88|70|-265|39|13
2024-09-01 16:02:29|DAILY|03506|40311|/equities/crcam-du-languedoc|CACALL|-30|69|-18|16|-98|177|-400|84|-249|56
2024-09-01 16:02:30|DAILY|03507|943234|/equities/crcam-ille-vil|CACALL|-16|65|-91|147|-55|4|-769|44|-5|1
2024-09-01 16:02:31|DAILY|03508|943235|/equities/crcam-loire-ht|CACALL|-21|61|-122|119|-52|16|-419|20|-316|34|16
2024-09-01 16:02:31|DAILY|03509|943237|/equities/crcam-sud-ra|CACALL|-21|60|-143|107|-42|13|-401|51|-305|54
2024-09-01 16:02:32|DAILY|03510|17720|/equities/cie-du-cambodge-n|CACALL|136|-16|68|-61|5
2024-09-01 16:02:34|DAILY|03511|17710|/equities/capelli|CACALL|-778|177|-184|46
2024-09-01 16:02:35|DAILY|03512|17728|/equities/carrefour-pro-dev|CACALL|187|-39|130|-9|16|-84|292|-37|102|-298|3
2024-09-01 16:02:36|DAILY|03513|17711|/equities/carpinienne-part|CACALL|-81|2
2024-09-01 16:02:37|DAILY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-815|54|319
2024-09-01 16:02:37|DAILY|03515|17640|/equities/cast-sa|CACALL|127|-31|391|-165|2|2
2024-09-01 16:02:39|DAILY|03516|17848|/equities/poncin-yachts|CACALL|-235|167|-111|439|245
2024-09-01 16:02:40|DAILY|03517|40305|/equities/cbo-territoria-sa|CACALL|-46|72|-20|44|-108|113|-146|82|-5|43|-14|33|-77|157|-196|7|-13|11|10
2024-09-01 16:02:41|DAILY|03518|7728|/equities/cegedim|CACALL|-230|111|-272|14|-96|71|-232|42|-85|42|2
2024-09-01 16:02:42|DAILY|03519|101936|/equities/cardio3-bio|CACALL|-1046|35|-79|28|9
2024-09-01 16:02:43|DAILY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-60|145|5
2024-09-01 16:02:44|DAILY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-370|11|-112|144|-231|2|-321|6
2024-09-01 16:02:45|DAILY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|-44|105|-496|373|-141|32|6
2024-09-01 16:02:46|DAILY|03523|17806|/equities/la-chausseria|CACALL|192|10
2024-09-01 16:02:47|DAILY|03524|6954|/equities/christian-dior|CACALL|-64|73|-111|280|-107|341|-205|13|-1|2
2024-09-01 16:02:48|DAILY|03525|17718|/equities/cibox-inter-activ|CACALL|25|-773|316|-56|27
2024-09-01 16:02:50|DAILY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-31|176|-31|50|-96|4|-14|25|-1|4|-3|124|-11|12|70
2024-09-01 16:02:50|DAILY|03527|17722|/equities/cis|CACALL|-70|27|-172|18|-54|72|-229|275|-5|5|270
2024-09-01 16:02:51|DAILY|03528|7154|/equities/avanquest-software|CACALL|-48|109|-595|215|-24|18|188
2024-09-01 16:02:52|DAILY|03529|7148|/equities/cnim|CACALL|-126|107|260
2024-09-01 16:02:53|DAILY|03530|989560|/equities/cnova|CACALL|55|-662|221|-66|169|24
2024-09-01 16:02:55|DAILY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|161|-15|208|237
2024-09-01 16:02:56|DAILY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|142|-91|232|-105|37|-16|346|-182|44|-1|1
2024-09-01 16:02:57|DAILY|03533|17724|/equities/coheris|CACALL|523|-22|1|-14|9|-41|2|-11|1|-248|1|-6|2|15
2024-09-01 16:02:57|DAILY|03534|17725|/equities/colas|CACALL|56|-56|29|-329|288|251
2024-09-01 16:02:58|DAILY|03535|7093|/equities/financiere-odet|CACALL|-47|107|-76|257|-84|3|-52|355|-205|1|-6|2|2
2024-09-01 16:03:00|DAILY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-22|56|-42|68|-88|55|-57|19|-83|89|-58|24|-47|31|-64|101|-262|31
2024-09-01 16:03:01|DAILY|03537|17727|/equities/courtois|CACALL|-4|208|-255|39
2024-09-01 16:03:02|DAILY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|84|-285|33|-313|10|-1|169|-14|39|-202|47
2024-09-01 16:03:02|DAILY|03539|17647|/equities/fonciere-des-murs|CACALL|8|-206|182|-111|33|-12|31|-56|41|-154|47|-276|40
2024-09-01 16:03:03|DAILY|03540|943229|/equities/crcam-alp.prov|CACALL|-23|57|-92|231|-404|31|-307|47|2
2024-09-01 16:03:05|DAILY|03541|943239|/equities/crcam-morbihan|CACALL|-43|37|-98|155|-31|43|-458|27|-32|16|-203|49
2024-09-01 16:03:06|DAILY|03542|17729|/equities/crosswood|CACALL|-23|271|68
2024-09-01 16:03:07|DAILY|03543|7718|/equities/cs-comm-et-syst.|CACALL|603|-224|18|7
2024-09-01 16:03:08|DAILY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|6|-34|438|-8|193|-58|216|244
2024-09-01 16:03:09|DAILY|03545|40314|/equities/dbv-technologies-sa|CACALL|-285|26|-185|31|-204|6|-9|168|-256|27
2024-09-01 16:03:11|DAILY|03546|1176406|/equities/dee-tech-prf|CACALL|10|-101|5
2024-09-01 16:03:11|DAILY|03547|17679|/equities/adl-partner|CACALL|156|-74|83|-67|600|217
2024-09-01 16:03:12|DAILY|03548|17736|/equities/delta-plus-group|CACALL|-30|80|-55|2|-57|93|-38|55|-178|39|-10|409|-109|25|17
2024-09-01 16:03:13|DAILY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|6|-593|369|229
2024-09-01 16:03:14|DAILY|03550|7026|/equities/devoteam|CACALL|365|140
2024-09-01 16:03:16|DAILY|03551|17738|/equities/diagnostic-medical|CACALL|-235|175|-405|300|-37|1|-14|7|-13|1
2024-09-01 16:03:17|DAILY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|116|-51|149|-64|269|-238|1
2024-09-01 16:03:17|DAILY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-134|19|-65|392|-109|256|-38|8|-126|46|-2|1|1
2024-09-01 16:03:18|DAILY|03554|17743|/equities/egide|CACALL|-133|30|-170|47|-229|76|-29|286|-54|42|-71|29
2024-09-01 16:03:19|DAILY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|-50|119|-117|169|-61|8|-30|134|-9|207|-247|39|7
2024-09-01 16:03:21|DAILY|03556|100156|/equities/ekinops-sa|CACALL|-291|178|-27|23|-126|360|-57|17|118
2024-09-01 16:03:22|DAILY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|207|-141|64|-14|234|-146|46|10
2024-09-01 16:03:23|DAILY|03558|17644|/equities/electricite-de-strasbourg|CACALL|233|-465|69|-64|172|-133|43|8
2024-09-01 16:03:24|DAILY|03559|17744|/equities/elect-eaux-madaga|CACALL|22|-16|52|-111|52|-24|2
2024-09-01 16:03:24|DAILY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|80|-41|43|-164|8|-9|73|-290|41|-52|98|-261|12|-4|13|8
2024-09-01 16:03:26|DAILY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|198|-16|207|-217|40|-15|266|238
2024-09-01 16:03:27|DAILY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-4|84|-244|67|-121|2|-7|430|238
2024-09-01 16:03:28|DAILY|03563|943352|/equities/erytech-pharma|CACALL|-879|79|-76|77|86
2024-09-01 16:03:29|DAILY|03564|17749|/equities/esi-group|CACALL|362|-50|506|-46|33|34
2024-09-01 16:03:30|DAILY|03565|17907|/equities/cryo-save-group|CACALL|-386|103|-182|35|12
2024-09-01 16:03:31|DAILY|03566|7042|/equities/esso|CACALL|299|-42|388|468
2024-09-01 16:03:32|DAILY|03567|17819|/equities/eurasia-fonciere|CACALL|-12|48|-21|204|-2|8
2024-09-01 16:03:33|DAILY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|-12|174|-107|93|-212|10|-49|302|-190|33|15
2024-09-01 16:03:34|DAILY|03569|13135|/equities/euro-ressources-s.a.|CACALL|126|-23|52|-49|22|-130|88|-179|108|-29|151|-65|26
2024-09-01 16:03:35|DAILY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|200|-189|1|-301|158|-45|214|-36|50|3
2024-09-01 16:03:37|DAILY|03571|17752|/equities/europacorp|CACALL|-209|45|-91|33|-335|70|-60|129|-13|99|-64|8|-1|40
2024-09-01 16:03:38|DAILY|03572|955667|/equities/europcar-groupe-sa|CACALL|41|-23|120|-452|2|-3|1
2024-09-01 16:03:39|DAILY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-539|42|-59|110|-42|115|-288|2
2024-09-01 16:03:40|DAILY|03574|17737|/equities/digigram|CACALL|-340|59|-11|47|-144|6|-5|3|-4|309|-25|25|-1|1|-1|1|-9|16|35
2024-09-01 16:03:41|DAILY|03575|7747|/equities/exel-industries|CACALL|-33|133|-190|61|-232|318|230
2024-09-01 16:03:43|DAILY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|494|-1|23|-59|137|201
2024-09-01 16:03:43|DAILY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-232|150|-281|14|-18|32|-74|164|231
2024-09-01 16:03:44|DAILY|03578|17758|/equities/fauvet-girel-ets|CACALL|-73|190|-34|19
2024-09-01 16:03:45|DAILY|03579|17756|/equities/faience-sarreguem|CACALL|-49|3|6
2024-09-01 16:03:45|DAILY|03580|17712|/equities/casino-mun-cannes|CACALL|-16|161|-83|3|-2|12|-164|19
2024-09-01 16:03:47|DAILY|03581|943348|/equities/fermentalg|CACALL|-642|302|-45|58|-100|50
2024-09-01 16:03:48|DAILY|03582|17760|/equities/fiducial-office-solutions|CACALL|68|-32|83|-149|341|-229|118|176
2024-09-01 16:03:49|DAILY|03583|17761|/equities/fiducial-real|CACALL|-304|575|-268|49
2024-09-01 16:03:50|DAILY|03584|943357|/equities/figeac-aero|CACALL|164|-209|20|-91|33|-106|287|286
2024-09-01 16:03:51|DAILY|03585|17762|/equities/fin.-etang-berre|CACALL|276|-8|1|95
2024-09-01 16:03:52|DAILY|03586|40307|/equities/louest-africain|CACALL|9|-34|58|7
2024-09-01 16:03:53|DAILY|03587|17763|/equities/financiere-marjos|CACALL|367
2024-09-01 16:03:54|DAILY|03588|17764|/equities/finatis|CACALL|-133|137|-136|2
2024-09-01 16:03:54|DAILY|03589|17765|/equities/fipp|CACALL|9|-720|24
2024-09-01 16:03:55|DAILY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-16|81|-552|344|204
2024-09-01 16:03:57|DAILY|03591|17767|/equities/fonciere-7-invest|CACALL|-1|49|-18|63|-4|10
2024-09-01 16:03:58|DAILY|03592|17768|/equities/fonciere-atland|CACALL|167|-173|77|-129|408|-187|53
2024-09-01 16:03:58|DAILY|03593|17769|/equities/fonciere-euris|CACALL|-476|84|220
2024-09-01 16:03:59|DAILY|03594|17770|/equities/fonciere-inea|CACALL|-357|35|-146|348|-260|44|7
2024-09-01 16:04:00|DAILY|03595|17771|/equities/fonciere-lyonnais|CACALL|-105|4|-311|25|-59|327|-309|54|1
2024-09-01 16:04:02|DAILY|03596|17680|/equities/fonciere-paris-nord|CACALL|-295|82|-299|50|-26|179|-78|72|108
2024-09-01 16:04:03|DAILY|03597|17775|/equities/fonciere-volta|CACALL|-56|170|-3|5|-41|1|-8|16|126
2024-09-01 16:04:04|DAILY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|6|-36|11|-13|10
2024-09-01 16:04:04|DAILY|03599|17777|/equities/frey|CACALL|-360|375|-51|87|-260|63
2024-09-01 16:04:05|DAILY|03600|17778|/equities/fromagerie-bel|CACALL|317|126
2024-09-01 16:04:07|DAILY|03601|17721|/equities/cie-marocaine|CACALL|-40|319|-274|86|-336|39|63
2024-09-01 16:04:08|DAILY|03602|7709|/equities/gaumant|CACALL|-388|20|-18|42|-214|109|252
2024-09-01 16:04:09|DAILY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|270|-163|259|-213|119|-126|47
2024-09-01 16:04:10|DAILY|03604|17779|/equities/gea|CACALL|-100|299|-303|4|-1|126|-75|119|-168|1
2024-09-01 16:04:10|DAILY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-57|6|-68|58|-168|56|-336|104|-75|16|-202|51
2024-09-01 16:04:12|DAILY|03606|17649|/equities/generix-sa|CACALL|71|-74|412|-70|51
2024-09-01 16:04:13|DAILY|03607|976469|/equities/geneuro-sa|CACALL|-35|38|-268|32|-323|196|-112|51|-134|2
2024-09-01 16:04:14|DAILY|03608|19720|/equities/genfit-sa|CACALL|72|-58|16|-146|27|-35|48|-43|92|-121|18|521
2024-09-01 16:04:15|DAILY|03609|943363|/equities/genomicvision|CACALL|-626|158|-33|93|-23|49|6
2024-09-01 16:04:16|DAILY|03610|985893|/equities/gensight-biologics-sa|CACALL|-401|5|-314|384|-35|53
2024-09-01 16:04:18|DAILY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|82|-46|64|-113|27|-143|226|-4|93|-1|11|-64|92|-186|25|20
2024-09-01 16:04:19|DAILY|03612|7573|/equities/gl-events|CACALL|-49|124|-98|147|-83|36|-13|336|-293|14|4
2024-09-01 16:04:20|DAILY|03613|17899|/equities/graines-voltz|CACALL|-542|460|-39|63|-7|58|-17|6
2024-09-01 16:04:21|DAILY|03614|7162|/equities/groupe-crit|CACALL|-54|119|-54|191|-150|5|-122|269|-223|9
2024-09-01 16:04:22|DAILY|03615|7214|/equities/flo-groupe|CACALL|68|-75|2|-170|4|-2|169|-227|20
2024-09-01 16:04:24|DAILY|03616|17650|/equities/groupe-gorge|CACALL|-48|118|-68|32|-66|388|-50|14|-20|83|-280|16|12
2024-09-01 16:04:25|DAILY|03617|17798|/equities/irdnordpasdecalai|CACALL|31|-58|380|-224|36|-7|3
2024-09-01 16:04:26|DAILY|03618|17780|/equities/groupe-j.a.j|CACALL|-63|43|-17|157|73
2024-09-01 16:04:26|DAILY|03619|7529|/equities/groupe-open|CACALL|421|-89|49|-1|4
2024-09-01 16:04:27|DAILY|03620|7108|/equities/groupes-partouche|CACALL|-96|53|-74|226|-297|8|-29|96|-268|31|19
2024-09-01 16:04:29|DAILY|03621|17651|/equities/pizzorno-environnement|CACALL|415|-77|618|-86|1
2024-09-01 16:04:30|DAILY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|-39|160|-40|52|-13|91|-380|300|-110|8|4
2024-09-01 16:04:31|DAILY|03623|17746|/equities/emme|CACALL|-40|62|-264|16|-237|351|-207|14|6
2024-09-01 16:04:32|DAILY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|159|-4|4|-63|43|-383|114|-65|36|-31|35|-254|3|3
2024-09-01 16:04:32|DAILY|03625|17781|/equities/guillemot-corp|CACALL|-405|13|-84|19|-75|490|111
2024-09-01 16:04:34|DAILY|03626|7032|/equities/haulotte-groupe|CACALL|61|-686|214|-90|4|142
2024-09-01 16:04:35|DAILY|03627|7693|/equities/maisons-france|CACALL|188|-520|256|-192|17|-7|12|-1|4
2024-09-01 16:04:36|DAILY|03628|7202|/equities/highco|CACALL|-320|73|-184|46|-14|20|-46|261|-194|39
2024-09-01 16:04:37|DAILY|03629|17851|/equities/public-systeme-hopscotch|CACALL|180|-64|374|-22|311|-203|20|23
2024-09-01 16:04:38|DAILY|03630|17787|/equities/hotels-de-paris|CACALL|-3|248|567
2024-09-01 16:04:40|DAILY|03631|1174519|/equities/hydrogene-de-france|CACALL|-592|26|-199|1|1
2024-09-01 16:04:41|DAILY|03632|1175169|/equities/ippo|CACALL|102
2024-09-01 16:04:41|DAILY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-720|143|-287|41|6
2024-09-01 16:04:42|DAILY|03634|40319|/equities/id-logistics-sas|CACALL|192|-168|41|-111|8|-73|501|-97|6
2024-09-01 16:04:43|DAILY|03635|17789|/equities/idi|CACALL|422|-117|213|-46|157|242
2024-09-01 16:04:45|DAILY|03636|17790|/equities/ige-plus-xao|CACALL|339|138
2024-09-01 16:04:46|DAILY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|-6|84|-1|18|-223|137|-131|60|-104|196|-47|17|-128|36|9
2024-09-01 16:04:46|DAILY|03638|17791|/equities/immob.-dassault|CACALL|8|-631|148|-4|14|-13|7|-308|54|10
2024-09-01 16:04:47|DAILY|03639|17793|/equities/infotel|CACALL|-265|183|-115|460|-125|36|13
2024-09-01 16:04:48|DAILY|03640|17795|/equities/innate-pharma|CACALL|-274|40|-23|79|-248|96|-391|17|-25|4
2024-09-01 16:04:50|DAILY|03641|7175|/equities/inter-parfums|CACALL|-238|211|-174|449|-88|34|-1|2
2024-09-01 16:04:51|DAILY|03642|17654|/equities/intexa-sa|CACALL|69
2024-09-01 16:04:52|DAILY|03643|996538|/equities/inventiva-sa|CACALL|-164|1|-488|1|-12|90|-28|323|-51|39
2024-09-01 16:04:52|DAILY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-21|66|-106|343|-24|299|-93|122|-108|6|-2|5|-1|1
2024-09-01 16:04:53|DAILY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|-11|172|-149|636|-183|46
2024-09-01 16:04:55|DAILY|03646|17800|/equities/itesoft|CACALL|30|-129|481|-131|2|-10|4
2024-09-01 16:04:56|DAILY|03647|17802|/equities/jacques-bogart|CACALL|-19|47|-528|10|-6|331|241
2024-09-01 16:04:57|DAILY|03648|14169|/equities/jacquet-metal|CACALL|-58|122|-66|153|-221|336|241
2024-09-01 16:04:58|DAILY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|164|-132|125|-196|282|-36|13|249
2024-09-01 16:04:59|DAILY|03650|7096|/equities/kaufman-broad|CACALL|193|-21|13|-82|2|-6|101|-328|227|-42|2|-4|25|-103|48
2024-09-01 16:05:01|DAILY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|313|-16|120|-119|118|-12|33|-8|153|-303|2
2024-09-01 16:05:02|DAILY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-744|130|-11|6|-7|33|-221|18|-25|2
2024-09-01 16:05:03|DAILY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|5|-64|82|-152|143|-252|417|-26|25|31
2024-09-01 16:05:04|DAILY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-123|67|-62|53|-145|516|-181|35|-13|2
2024-09-01 16:05:05|DAILY|03655|17809|/equities/lacroix|CACALL|-221|124|-253|85|-40|270|-166|9|-12|4|13
2024-09-01 16:05:07|DAILY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|124|-111|182|-145|458|177
2024-09-01 16:05:08|DAILY|03657|7150|/equities/latecoere|CACALL|1195
2024-09-01 16:05:09|DAILY|03658|7292|/equities/laurent-perriere|CACALL|-47|24|-26|63|-54|346|-49|294|-293|1
2024-09-01 16:05:10|DAILY|03659|7156|/equities/lmabert-dur-chan|CACALL|452|-26|54|-201|93|-188|80|-77|26
2024-09-01 16:05:11|DAILY|03660|17814|/equities/lebon|CACALL|133|-17|2|-2|8|-77|227|-37|23|-29|67|-1|1|-15|81|-435|32|10
2024-09-01 16:05:12|DAILY|03661|7211|/equities/lectra|CACALL|-50|113|-181|77|-145|456|-152|17|-5|1
2024-09-01 16:05:15|DAILY|03662|7266|/equities/linedata-service|CACALL|466|-80|471|-132|41|6
2024-09-01 16:05:16|DAILY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|134|-20|16|-86|133|-243|51|-31|200|-7|15|-256|4
2024-09-01 16:05:17|DAILY|03664|17812|/equities/le-noble-age|CACALL|61|-614|31|-8|146|-39|79|-7|77|135
2024-09-01 16:05:18|DAILY|03665|17852|/equities/quantel|CACALL|-496|38|-30|393|240
2024-09-01 16:05:20|DAILY|03666|996153|/equities/lysogene-sa|CACALL|-408|80|-137|144
2024-09-01 16:05:21|DAILY|03667|17829|/equities/mrm|CACALL|-357|485|-346|1|2
2024-09-01 16:05:22|DAILY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-632|98|-5|322|140
2024-09-01 16:05:23|DAILY|03669|17817|/equities/malts-fco-belges|CACALL|5|-19|142|-33|124|-290|188|-97|11|-6|3
2024-09-01 16:05:24|DAILY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21|95|-112|74|-32|98|-187|357|221
2024-09-01 16:05:26|DAILY|03671|7253|/equities/manultan|CACALL|68|-88|18|-60|32|-59|269|-4|1|-1|2|-2|12|-140|40
2024-09-01 16:05:27|DAILY|03672|13175|/equities/belvedere|CACALL|576|-64|40|-5|30|-78|199|201
2024-09-01 16:05:28|DAILY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-255|79|-162|22|-324|119|-190|46
2024-09-01 16:05:29|DAILY|03674|7068|/equities/maurel-prom|CACALL|-1|280|-143|364|-12|104|-279|14
2024-09-01 16:05:29|DAILY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-821|364|12
2024-09-01 16:05:31|DAILY|03676|7363|/equities/media-6|CACALL|57|-41|170|-171|43
2024-09-01 16:05:32|DAILY|03677|1096116|/equities/medincell-sa|CACALL|163|-141|117|-399|151|-61|94|69
2024-09-01 16:05:33|DAILY|03678|17823|/equities/memscap|CACALL|-17|412|-264|55|-9|180|-243|15|2
2024-09-01 16:05:34|DAILY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|183|-158|115|-182|16|-59|208|276
2024-09-01 16:05:35|DAILY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|-46|34|-141|238|-152|327|-48|17|-188|4|-1|1
2024-09-01 16:05:37|DAILY|03681|14170|/equities/metabolic-explorer|CACALL|-505|475|-82|37|12
2024-09-01 16:05:38|DAILY|03682|6946|/equities/m6-metropole|CACALL|-48|63|-222|87|-173|365|-237|2
2024-09-01 16:05:39|DAILY|03683|17825|/equities/micropole|CACALL|109|-111|82|-260|188|-100|93|-37|38|-130|24|-21|1
2024-09-01 16:05:40|DAILY|03684|17659|/equities/financiere-moncey|CACALL|30|-13|249|-60|161|76
2024-09-01 16:05:41|DAILY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|183|-416|14|-25|199|-48|206|-52|54
2024-09-01 16:05:42|DAILY|03686|17830|/equities/musee-grevin|CACALL|22|-179|1|12
2024-09-01 16:05:43|DAILY|03687|1156934|/equities/nacon-sa|CACALL|-532|71|-248|202|99
2024-09-01 16:05:44|DAILY|03688|40322|/equities/nanobiotix|CACALL|-61|9|-3|1|-34|62|-15|133|-464|191|224
2024-09-01 16:05:45|DAILY|03689|1088763|/equities/navya|CACALL|-418|229|138
2024-09-01 16:05:46|DAILY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|88|-337|5|-53|127|-270|243|-16|28|29
2024-09-01 16:05:48|DAILY|03691|17833|/equities/neurones|CACALL|184|-76|193|-34|579|-77|42|12
2024-09-01 16:05:49|DAILY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|156|-198|64|-6|113|-11|513|-89|36|11
2024-09-01 16:05:50|DAILY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-380|25|-312|230|250
2024-09-01 16:05:51|DAILY|03694|994269|/equities/nexstage-am-sas|CACALL|48|-61|84|-88|102|-44|13|-213|18|33
2024-09-01 16:05:51|DAILY|03695|951013|/equities/electro-power-systems-sa|CACALL|-632|412|-91|30|-14|1
2024-09-01 16:05:53|DAILY|03696|6972|/equities/nicox|CACALL|-843|122|-206|16|10
2024-09-01 16:05:54|DAILY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|66|-427|38|-61|270|-45|11|-81|91|-58|48|1
2024-09-01 16:05:55|DAILY|03698|1161787|/equities/nr-21-sa|CACALL|-213|101|-24|2
2024-09-01 16:05:56|DAILY|03699|7109|/equities/nrj-group|CACALL|205|-7|421|-6|11|-117|17|-3|156|-68|23|-162|1
2024-09-01 16:05:57|DAILY|03700|17835|/equities/oeneo|CACALL|-339|10|-9|39|-59|389|-322|30
2024-09-01 16:05:59|DAILY|03701|17836|/equities/olgroupe|CACALL|4|-269|301|-160|1|-1|12|-30|81|-300|14
2024-09-01 16:06:00|DAILY|03702|17837|/equities/orapi|CACALL|-11|1|-1|244|-524|168|-35|167
2024-09-01 16:06:01|DAILY|03703|943319|/equities/orege|CACALL|-225|53|-451|29|-49|145|-61|11|-167|6
2024-09-01 16:06:02|DAILY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-750|18|-11|32|-1|11|-10|27|-19|62|-201|50
2024-09-01 16:06:03|DAILY|03705|949748|/equities/ose-pharma-international-sa|CACALL|117|-608|48|-9|340|-28|39|6
2024-09-01 16:06:05|DAILY|03706|943370|/equities/ask|CACALL|243|-184|214|-285|49|2
2024-09-01 16:06:05|DAILY|03707|17665|/equities/paref|CACALL|-349|117|-1|144|-511|30
2024-09-01 16:06:06|DAILY|03708|7159|/equities/parrot|CACALL|-348|91|-108|48|-168|291|-88|54
2024-09-01 16:06:07|DAILY|03709|17844|/equities/passat|CACALL|-9|129|-69|15|-497|267|-113|44
2024-09-01 16:06:08|DAILY|03710|17845|/equities/patrimoine-et-commerce|CACALL|205|-30|147|-134|141|-44|157|-288|49|1
2024-09-01 16:06:10|DAILY|03711|17666|/equities/pcas|CACALL|33|-398|176|-241|11
2024-09-01 16:06:11|DAILY|03712|17846|/equities/perrier-industrie|CACALL|-80|93|-42|205|-72|36|-28|480|-113|44|4
2024-09-01 16:06:11|DAILY|03713|17759|/equities/ffp|CACALL|-47|92|-10|1|-1|17|-58|166|-246|333|226
2024-09-01 16:06:12|DAILY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-252|63|-63|17|-314|80|-19|3|-3|287|-50|43|3
2024-09-01 16:06:13|DAILY|03715|6947|/equities/pierre-vacances|CACALL|-20|56|-69|34|-81|147|-89|25|-621|40|14
2024-09-01 16:06:15|DAILY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-238|52|-83|3|-425|213|-165|15|2
2024-09-01 16:06:16|DAILY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-118|47|-471|38|-104|183|236
2024-09-01 16:06:17|DAILY|03718|945688|/equities/poxel-sa|CACALL|8|-38|45|1106
2024-09-01 16:06:18|DAILY|03719|17849|/equities/precia|CACALL|-47|122|-174|58|-119|465|-88|36|1
2024-09-01 16:06:19|DAILY|03720|13181|/equities/hubwoo-s.a.|CACALL|-441|276|-109|39
2024-09-01 16:06:21|DAILY|03721|1009128|/equities/prodways-sas|CACALL|-391|173|-84|301|-207|36|-4|1
2024-09-01 16:06:21|DAILY|03722|17667|/equities/prologue-software|CACALL|-221|70|-407|265|-196|31|7
2024-09-01 16:06:23|DAILY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|-22|48|-30|262|-350|239|-206|10|30
2024-09-01 16:06:24|DAILY|03724|6996|/equities/rallye|CACALL|-703|117|282
2024-09-01 16:06:25|DAILY|03725|7659|/equities/general-sante|CACALL|-186|114|-227|426|-9|9|-43|150
2024-09-01 16:06:26|DAILY|03726|7079|/equities/recylex|CACALL|91
2024-09-01 16:06:27|DAILY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|-344|1|-147|40|-55|35|-2|464|-92|10|-6|1
2024-09-01 16:06:28|DAILY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|-13|178|-25|245|-95|402|-36|53|-109|7|-28|4|2
2024-09-01 16:06:29|DAILY|03729|7305|/equities/robertet|CACALL|96|-225|74|-302|11|-15|155|-7|37|-35|134|-54|52
2024-09-01 16:06:30|DAILY|03730|1084836|/equities/roche-bobois|CACALL|192|-16|240|-7|82|-23|441|-146|50
2024-09-01 16:06:32|DAILY|03731|17841|/equities/paris-orleans|CACALL|-22|192|-108|7|-15|437|168
2024-09-01 16:06:32|DAILY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|145|-160|103|-408|19|-17|31|-276|29|9
2024-09-01 16:06:33|DAILY|03733|17857|/equities/sabeton|CACALL|52|-27|90|-347|131|-89|10|8
2024-09-01 16:06:34|DAILY|03734|7538|/equities/samse|CACALL|-95|78|-91|151|-139|417|226
2024-09-01 16:06:35|DAILY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|-91|32|-377|6|-160|527|4
2024-09-01 16:06:37|DAILY|03736|7004|/equities/bongrain|CACALL|-298|112|-327|221|-198|41
2024-09-01 16:06:37|DAILY|03737|17705|/equities/bois-scier-manche|CACALL|-168|172|-112|7|-69|323|-243|1
2024-09-01 16:06:38|DAILY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|-55|362|-168|134|-104|6|-1|129|-211|16|11
2024-09-01 16:06:39|DAILY|03739|7073|/equities/seche-environ|CACALL|-81|123|-8|761|-169|45|-3|7
2024-09-01 16:06:40|DAILY|03740|17862|/equities/selectirente-n|CACALL|-293|205|-34|386|-187|58
2024-09-01 16:06:42|DAILY|03741|943368|/equities/sergeferrari-g|CACALL|-275|124|-109|21|-11|1|-1|553|-62|29|11
2024-09-01 16:06:43|DAILY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-95|30|-105|24|-263|117|-8|13|-8|18|-4|78|-159|31|-225|19
2024-09-01 16:06:44|DAILY|03743|17876|/equities/store-electronic|CACALL|169|-92|694|-195|35|11
2024-09-01 16:06:45|DAILY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-267|194|-143|147|-31|114|301
2024-09-01 16:06:46|DAILY|03745|17889|/equities/tunn-prado-caren|CACALL|-26|86|-9|78|-1|132|-119|426|-266|53
2024-09-01 16:06:48|DAILY|03746|17776|/equities/francaise-casinos|CACALL|-67|231|-115|111|-122|4
2024-09-01 16:06:48|DAILY|03747|17888|/equities/tour-eiffel|CACALL|-812|45|-316|24
2024-09-01 16:06:49|DAILY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-144|387|-104|94|-66|137|265
2024-09-01 16:06:50|DAILY|03749|17867|/equities/soditech-ingenier|CACALL|-67|8|-8|274|-21|183|-151|26
2024-09-01 16:06:51|DAILY|03750|17871|/equities/sogeclair|CACALL|132|-248|2|-6|7|-188|356|-220|36|2
2024-09-01 16:06:53|DAILY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-159|46|-9|77|-368|419|-106|8|5
2024-09-01 16:06:54|DAILY|03752|7058|/equities/solocal|CACALL|1181
2024-09-01 16:06:55|DAILY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-265|18|-633|171|-48|42|8
2024-09-01 16:06:56|DAILY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|97|-63|11|-11|9|-24|243|-182|30|-34|265|228
2024-09-01 16:06:57|DAILY|03755|17873|/equities/somfy-sa|CACALL|22|-194|439|-72|48|3
2024-09-01 16:06:59|DAILY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|-39|367|-159|58|-26|297|-36|51|-119|34|-10|1
2024-09-01 16:06:59|DAILY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|185|-30|764|-5|16|-157|5|35
2024-09-01 16:07:00|DAILY|03758|7380|/equities/sii|CACALL|50|-50|717|-236|10
2024-09-01 16:07:01|DAILY|03759|17874|/equities/sqli|CACALL|-39|12|-103|672|-91|49|162
2024-09-01 16:07:02|DAILY|03760|960709|/equities/srp-groupe-sa|CACALL|-371|88|-278|312|-133|15
2024-09-01 16:07:04|DAILY|03761|17875|/equities/st-dupont|CACALL|-404|366|-8|140|-234|16|3
2024-09-01 16:07:05|DAILY|03762|7121|/equities/stef-tfe|CACALL|415|-188|336|-217|35|6
2024-09-01 16:07:06|DAILY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|361|-120|45|7
2024-09-01 16:07:07|DAILY|03764|7127|/equities/sword-group|CACALL|-322|93|-159|457|-126|23|17
2024-09-01 16:07:08|DAILY|03765|7091|/equities/synergie|CACALL|-17|88|-8|58|-65|182|-176|20|-29|347|-183|21|3
2024-09-01 16:07:10|DAILY|03766|943267|/equities/tarkett|CACALL|-655|313|-178|3|-42|1
2024-09-01 16:07:11|DAILY|03767|17880|/equities/tayninh|CACALL|69
2024-09-01 16:07:11|DAILY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|-485|2|-11|36|-15|79|-127|87|352
2024-09-01 16:07:12|DAILY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|123|-22|344|-2|14|-52|2|-80|109|-159|2
2024-09-01 16:07:13|DAILY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-259|16|-269|4
2024-09-01 16:07:15|DAILY|03771|40327|/equities/televerbier-sa|CACALL|83|-60|2|-6|74|-95|38|6
2024-09-01 16:07:15|DAILY|03772|7069|/equities/tessi|CACALL|228|-205|21
2024-09-01 16:07:16|DAILY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|166|-58|32|-66|83|-190|373|229
2024-09-01 16:07:17|DAILY|03774|7242|/equities/thermador-groupe|CACALL|-38|82|-13|5|-163|143|-147|479|-82|34|11
2024-09-01 16:07:18|DAILY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|51|-277|195|-179|257|-88|53|-45|43|9
2024-09-01 16:07:20|DAILY|03776|17884|/equities/tipiak|CACALL|190|-31|42|-5|3|-2|4|-178|10|-16|2|-160|233|-251|1|-7|1|1
2024-09-01 16:07:21|DAILY|03777|1141916|/equities/titan-cement-international-sa|CACALL|422|-311|214|-245|5
2024-09-01 16:07:22|DAILY|03778|7160|/equities/tonnellerie|CACALL|-55|625|-85|8|-73|41|-308|2
2024-09-01 16:07:23|DAILY|03779|40315|/equities/total-gabon-sa|CACALL|-32|62|-138|149|-70|518|-19|39|-147|1|-19|2|1
2024-09-01 16:07:24|DAILY|03780|17887|/equities/touax|CACALL|-385|78|-27|99|-150|316|142
2024-09-01 16:07:26|DAILY|03781|7034|/equities/transgene|CACALL|-648|322|-123|16|-78|10
2024-09-01 16:07:27|DAILY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|-53|380|-208|431|-114|5|6
2024-09-01 16:07:27|DAILY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|-186|73|-635|299|4
2024-09-01 16:07:28|DAILY|03784|17674|/equities/unibel|CACALL|-26|376|-2|8
2024-09-01 16:07:29|DAILY|03785|7145|/equities/union-fin.-france|CACALL|49|-121|64|-204|184|-136|44|-1|1
2024-09-01 16:07:31|DAILY|03786|17892|/equities/union-tech-info|CACALL|-49|7|-30|231|-486|233|-33|6|-69|48
2024-09-01 16:07:32|DAILY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-259|53|-47|39|-265|41|-4|3|-145|168|-164|7|2
2024-09-01 16:07:32|DAILY|03788|408|/equities/vallourec|CACALL|-9|202|-5|58|-66|149|-10|5|-26|105|559
2024-09-01 16:07:33|DAILY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-604|516|-17|54|6
2024-09-01 16:07:34|DAILY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|-36|73|-102|256|-212|5|-9|261|-192|51
2024-09-01 16:07:36|DAILY|03791|40320|/equities/inside-secure-sa|CACALL|-389|2|-472|226|108
2024-09-01 16:07:37|DAILY|03792|17896|/equities/vetoquinol|CACALL|-4|175|-402|485|-85|6|40
2024-09-01 16:07:38|DAILY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-16|294|-12|65|-347|232|231
2024-09-01 16:07:39|DAILY|03794|7152|/equities/viel-et-cie|CACALL|468|-97|10|-19|22|-89|404|-62|15|-1|1|-1|4|1
2024-09-01 16:07:40|DAILY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|54|-22|87|-235|41|-34|312|123
2024-09-01 16:07:42|DAILY|03796|6977|/equities/virbac|CACALL|184|-123|27|-168|56|-6|428|205
2024-09-01 16:07:43|DAILY|03797|17897|/equities/visiodent|CACALL|29|-29|54|-2|3|94
2024-09-01 16:07:43|DAILY|03798|7177|/equities/cegereal|CACALL|-739|146|-269|36|3
2024-09-01 16:07:44|DAILY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-6|15|-471|60|-9|25|-158|438|15
2024-09-01 16:07:45|DAILY|03800|7444|/equities/vrank-pomm-mono|CACALL|-255|136|-205|312|288
2024-09-01 16:07:47|DAILY|03801|17872|/equities/solucom|CACALL|-14|166|-37|100|-37|45|-93|524|-140|32|9
2024-09-01 16:07:48|DAILY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|1|-38|92|-148|141|-282|252|-199|37|-5|2
2024-09-01 16:07:49|DAILY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-141|279|-220|331|-176|45|5
2024-09-01 16:07:50|DAILY|03804|17900|/equities/xilam-animation|CACALL|-508|26|-317|189|-120|31|-5|1
2024-09-01 16:07:50|DAILY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|447|-107|333|-12|171|-78|38|11
2024-09-01 16:07:52|DAILY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-36|425|-154|344|-202|32|-2|2
2024-09-01 16:07:53|DAILY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|68|-175|86|-20|66|-393|157|-26|71|-81|51|-2|1
2024-09-01 16:07:54|DAILY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|-82|74|-176|92|-137|429|207
2024-09-01 16:07:55|DAILY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|284|-8|179|-115|364|-246|1
2024-09-01 16:07:56|DAILY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|117|-18|53|-12|247|-178|337|235
2024-09-01 16:07:58|DAILY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-50|234|-19|94|-315|66|-39|145|235
2024-09-01 16:07:59|DAILY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|-38|161|-79|7|-82|28|-181|481|-98|34|-7|1
2024-09-01 16:08:00|DAILY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-240|41|-25|97|-134|145|-24|14|-13|204|-205|38|-5|12
2024-09-01 16:08:01|DAILY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|415|-220|321|241
2024-09-01 16:08:02|DAILY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|210|-43|127|-355|142|-317|3
2024-09-01 16:08:04|DAILY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-91|112|-57|66|-324|431|-68|48
2024-09-01 16:08:04|DAILY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|12|-36|427|-6|37|-107|97|-99|137|-189|50
2024-09-01 16:08:05|DAILY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|203|-27|233|-136|23|-12|324|-199|37|3
2024-09-01 16:08:06|DAILY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-62|40|-561|443|91
2024-09-01 16:08:07|DAILY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|11|-3|512|-110|463|-52|46
2024-09-01 16:08:09|DAILY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|-320|83|-250|69|-4|293|-177|1
2024-09-01 16:08:10|DAILY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-34|385|-226|436|-77|14|-4|12|9
2024-09-01 16:08:11|DAILY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|192|-23|196|-234|401|-4|1|-103|13|30
2024-09-01 16:08:12|DAILY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|-58|79|-107|230|-4|2|-1|47|-102|401|-17|10|-120|14|5
2024-09-01 16:08:12|DAILY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|277|-39|95|-225|340|-202|16|3
2024-09-01 16:08:14|DAILY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-122|124|-26|113|-142|135|-158|42|-331|4
2024-09-01 16:08:15|DAILY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|-258|159|-79|9|-3|12|-68|34|-2|350|-182|35|-1|5
2024-09-01 16:08:16|DAILY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|479|-111|381|-188|38
2024-09-01 16:08:17|DAILY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|142|-12|30|-29|298|-128|27|-114|187|-224|3|3
2024-09-01 16:08:18|DAILY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|470|-42|7|-189|12|-62|187|-184|40|-3|1
2024-09-01 16:08:20|DAILY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|204|-3|210|-204|427|149
2024-09-01 16:08:21|DAILY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|29|-178|182|-7|2|-1|17|-103|206|-28|106|-173|49|-72|18|-7|19
2024-09-01 16:08:22|DAILY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|203|-13|236|-154|471|-72|24|24
2024-09-01 16:08:22|DAILY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-38|71|-38|19|-60|54|-84|54|-207|286|286
2024-09-01 16:08:23|DAILY|03835|1169015|/equities/fiat?cid=1169015|CAC40|-47|371|-18|9|-189|336|227
2024-09-01 16:08:25|DAILY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|-112|16|-8|2|-10|35|-39|194|-16|7|-172|451|-85|40|10
2024-09-01 16:08:26|DAILY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|-648|428|-70|48|-2|1
2024-09-01 16:08:27|DAILY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|646|-70|238|-195|48
2024-09-01 16:08:28|DAILY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|265|-39|632|-253|8
2024-09-01 16:08:29|DAILY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|-19|170|-32|198|-176|338|-210|48|-4|2
2024-09-01 16:08:31|DAILY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-55|156|-6|244|-32|29|-62|99|-15|216|-9|31|-199|34|10
2024-09-01 16:08:32|DAILY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|179|-147|22|-23|19|-210|21|-24|35|-51|302|-163|1
2024-09-01 16:08:33|DAILY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|194|-171|37|-168|40|-30|7|-99|151|-15|4|-280|1
2024-09-01 16:08:34|DAILY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-444|4|-314|330|-53|52
2024-09-01 16:08:35|DAILY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|443|-132|411|-149|16|25
2024-09-01 16:08:37|DAILY|03846|6635|/equities/3i-infrsttr|FTSE350|191|-193|21|-88|28|-7|515|-81|44|-7|1
2024-09-01 16:08:37|DAILY|03847|28357|/equities/4imprint-group-plc|FTSE350|158|-5|361|-45|41|-46|168|-27|83|242
2024-09-01 16:08:38|DAILY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-221|45|-423|366|121
2024-09-01 16:08:39|DAILY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|171|-152|13|-3|79|-82|107|-31|5|-13|20|-31|236|-194|10|29
2024-09-01 16:08:40|DAILY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|186|-170|66|-219|302|233
2024-09-01 16:08:42|DAILY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-259|165|-337|15|-50|112|238
2024-09-01 16:08:42|DAILY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|264|-12|2|-13|45|-302|23|-43|316|-37|30|-75|4|10
2024-09-01 16:08:43|DAILY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|90|-6|50|-183|126|-295|4|-38|246|138
2024-09-01 16:08:44|DAILY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|411|-23|13|-39|25|-122|394|-110|16|-2|16|-4|1
2024-09-01 16:08:45|DAILY|03855|942426|/equities/p2p-global|FTSE350|147|-107|38|-10|2
2024-09-01 16:08:46|DAILY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|84|-287|64|-105|483|153
2024-09-01 16:08:47|DAILY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|176|-63|197|-121|66|-124|305|-110|6|8
2024-09-01 16:08:48|DAILY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-268|25|-339|379|-164|1
2024-09-01 16:08:49|DAILY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|203|-151|20|-280|300|-192|30
2024-09-01 16:08:50|DAILY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-109|44|-178|82|-451|58|-209|37|8
2024-09-01 16:08:52|DAILY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|-14|132|-12|14|-47|98|-17|118|-183|428|-64|46|3
2024-09-01 16:08:52|DAILY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|412|-374|149|-201|40
2024-09-01 16:08:53|DAILY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-733|57|-185|96|-56|24|25
2024-09-01 16:08:54|DAILY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-214|113|-6|7|-506|75|255
2024-09-01 16:08:55|DAILY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|91|-191|535|-125|151|-62|13|-6|2
2024-09-01 16:08:57|DAILY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|387|-100|25|-77|228|-3|203|154
2024-09-01 16:08:58|DAILY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|20|-70|202|-97|42|-27|120|-72|25|4
2024-09-01 16:08:58|DAILY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|80|-220|95|-30|24|-6|45|-40|64|-117|43|4
2024-09-01 16:08:59|DAILY|03869|6810|/equities/british-empire-trust|FTSE350|280|-21|8|-46|88|-183|387|-128|28|-6|1
2024-09-01 16:09:00|DAILY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|193|-161|107|-13|44|-18|403|237
2024-09-01 16:09:02|DAILY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-55|345|-200|453|123
2024-09-01 16:09:03|DAILY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|281|-20|37|-11|32|-105|82|-16|38|-17|129|-10|15|-374|6|3
2024-09-01 16:09:04|DAILY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|850|-271|55
2024-09-01 16:09:05|DAILY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|5|-10|26|-3|84|-138|13|-415|9|-3|1|-12|326|-116|7|8
2024-09-01 16:09:06|DAILY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|122|-216|67|-216|281|274
2024-09-01 16:09:19|DAILY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|125|-18|9|-108|267|-209|204|-92|18|-84|12|30
2024-09-01 16:09:20|DAILY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|563|-63|202|-14|30|-4|59|241
2024-09-01 16:09:21|DAILY|03878|6554|/equities/bankers-investment-trust|FTSE350|173|-197|18|-244|418|-87|32|7
2024-09-01 16:09:22|DAILY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|128|-236|48|-206|325|233
2024-09-01 16:09:23|DAILY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|74|-24|94|-108|46|-308|31|-48|213|-180|48|2
2024-09-01 16:09:24|DAILY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|33|-481|1|-126|118|-18|260|139
2024-09-01 16:09:25|DAILY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|131|-169|474|-365|2|35
2024-09-01 16:09:26|DAILY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|200|-19|14|-66|45|-355|227|-201|43|-1|1|4
2024-09-01 16:09:32|DAILY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|207|-10|65|-16|113|-244|19|-57|121|-48|49|-179|35|13
2024-09-01 16:09:33|DAILY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-130|63|-138|127|-4|213|-62|200|-222|10|-3|1|-2|1
2024-09-01 16:09:35|DAILY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|75|-56|43|-409|386|207
2024-09-01 16:09:36|DAILY|03887|14094|/equities/blckrck-sm-co|FTSE350|173|-468|308|-187|17|23
2024-09-01 16:09:37|DAILY|03888|14018|/equities/blackrock-world-mining|FTSE350|-20|56|-256|118|-91|130|-66|311|128
2024-09-01 16:09:38|DAILY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|137|-361|351|-40|32|-252|1|-1|1
2024-09-01 16:09:39|DAILY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|170|-185|52|-226|329|214
2024-09-01 16:09:40|DAILY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|115|-105|185|-244|303|224
2024-09-01 16:09:41|DAILY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|-55|50|-78|71|-44|572|-281|25
2024-09-01 16:09:42|DAILY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|118|-50|276|246
2024-09-01 16:09:43|DAILY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|26|-383|256|-113|32|-320|46
2024-09-01 16:09:44|DAILY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|176|-378|15|-15|359|-232|1
2024-09-01 16:09:46|DAILY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|81|-29|39|-70|156|-260|53|-1|190|-102|27|-123|20|-24|1
2024-09-01 16:09:46|DAILY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|61|-241|46|-172|170|-33|203|250
2024-09-01 16:09:47|DAILY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|37|-24|126|-97|172|-19|334|-5|240|-121|1
2024-09-01 16:09:48|DAILY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-261|7|-2|8|-1|202|-146|7|-106|200|-220|10|-4|2
2024-09-01 16:09:49|DAILY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|72|-260|427|-41|153|-217|6
2024-09-01 16:09:51|DAILY|03901|6757|/equities/caledonia-investment|FTSE350|85|-53|50|-134|10|-1|1|-30|89|-28|362|-58|40|235
2024-09-01 16:09:52|DAILY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-289|99|-292|71|425
2024-09-01 16:09:53|DAILY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|180|-413|17|-16|40|-21|20|-16|161|292
2024-09-01 16:09:53|DAILY|03904|942375|/equities/card-factor|FTSE350|35|-14|40|-25|333|-101|30|-59|11|-92|132|304
2024-09-01 16:09:54|DAILY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|197|-12|101|-389|41|-10|6|-8|116|296
2024-09-01 16:09:56|DAILY|03906|14020|/equities/centamin-egypt|FTSE350|124|-6|42|-133|150|-508|143|-16|35|19
2024-09-01 16:09:57|DAILY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-19|52|-52|331|-16|270|-40|115|-263|5|-12|1
2024-09-01 16:09:58|DAILY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-512|97|-288|3
2024-09-01 16:09:59|DAILY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|102|-40|24|-139|129|-54|438|250
2024-09-01 16:10:00|DAILY|03910|28600|/equities/clarkson-plc|FTSE350|177|-165|39|-195|37|-16|308|239
2024-09-01 16:10:02|DAILY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-710|236|230
2024-09-01 16:10:02|DAILY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-729|147|300
2024-09-01 16:10:03|DAILY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|118|-16|41|-33|63|-17|145|-83|10|-20|71|-30|172|-42|96|-189|23|7
2024-09-01 16:10:04|DAILY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|174|-47|164|-250|41|-9|251|-192|48
2024-09-01 16:10:05|DAILY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|932|-204|33|7
2024-09-01 16:10:07|DAILY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|243|-29|63|-245|455|-100|15|26
2024-09-01 16:10:08|DAILY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|152|-254|209|135
2024-09-01 16:10:08|DAILY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-19|168|-38|29|-84|257|-129|127|-27|67|-64|74|-44|49
2024-09-01 16:10:09|DAILY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-252|246|-174|45|6
2024-09-01 16:10:10|DAILY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|323|-405|128|-119|133|-16|32|-19|1
2024-09-01 16:10:12|DAILY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|70|-32|46|-160|23|-380|230|-183|35|17
2024-09-01 16:10:16|DAILY|03922|6664|/equities/crh|STOXX600/FTSE350|438|-188|414|136
2024-09-01 16:10:17|DAILY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|-637|431|-88|3|17
2024-09-01 16:10:17|DAILY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|128|-551|279|-197|9|12
2024-09-01 16:10:18|DAILY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|-12|187|-428|33|-36|75|-16|79|-119|82|109
2024-09-01 16:10:20|DAILY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|181|-309|399|-109|18|-1|1
2024-09-01 16:10:21|DAILY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|74|-71|27|-483|2|-26|228|-215|39|11
2024-09-01 16:10:22|DAILY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|-420|20|-23|64|-22|395|-211|21
2024-09-01 16:10:23|DAILY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|443|-195|354|-6|20|158
2024-09-01 16:10:23|DAILY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|126|-17|48|-435|22|-88|29|-72|95|-60|30|-104|44|6
2024-09-01 16:10:25|DAILY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-96|187|-88|28|-229|50|-10|183|-14|23|-20|100|-10|50|-87|1
2024-09-01 16:10:26|DAILY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|79|-287|42|-69|549|150
2024-09-01 16:10:27|DAILY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|135|-199|87|-291|231|-232|1
2024-09-01 16:10:28|DAILY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|64|-20|67|-7|13|-52|195|-238|16|-52|23|-20|126|-16|146|-74|21|26
2024-09-01 16:10:29|DAILY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|-55|120|-87|133|-375|149|-218|32|7
2024-09-01 16:10:31|DAILY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|441|-110|390|235
2024-09-01 16:10:31|DAILY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|9|-11|1|-454|37|-117|422|-86|30|9
2024-09-01 16:10:32|DAILY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|239|-75|105|-216|20|-25|265|231
2024-09-01 16:10:33|DAILY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-23|64|-252|10|-34|354|-53|152|-231|3
2024-09-01 16:10:34|DAILY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|-309|25|-35|40|-247|343|-164|8|5
2024-09-01 16:10:36|DAILY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|184|-269|31|9
2024-09-01 16:10:36|DAILY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|-44|74|-441|10|-9|27|-18|54|-498|1
2024-09-01 16:10:37|DAILY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|129|-112|258|-215|6|12
2024-09-01 16:10:38|DAILY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|435|-216|172|-10|8|-41|20|-224|45|5
2024-09-01 16:10:39|DAILY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-30|337|187
2024-09-01 16:10:40|DAILY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|184|-68|58|-55|77|-193|174|-98|166|-50|48|5
2024-09-01 16:10:41|DAILY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|183|-140|196|-108|348|-163|11|-8|10|9
2024-09-01 16:10:42|DAILY|03948|942422|/equities/fdm-group-h|FTSE350|-645|150|-30|198|153
2024-09-01 16:10:43|DAILY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|422|-178|437|-90|45|-3|1
2024-09-01 16:10:44|DAILY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-727|346|103
2024-09-01 16:10:45|DAILY|03951|14034|/equities/fidelity-china|FTSE350|-37|43|-274|52|-367|301|-61|13|-6|22
2024-09-01 16:10:46|DAILY|03952|7104|/equities/fidelity-european|FTSE350|188|-30|231|-178|424|-84|35|-5|1
2024-09-01 16:10:47|DAILY|03953|14038|/equities/fidelity-special-values|FTSE350|172|-132|119|-166|356|231
2024-09-01 16:10:48|DAILY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|54
2024-09-01 16:10:48|DAILY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-103|6|-127|207|-206|302|-22|8|195
2024-09-01 16:10:50|DAILY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|336|-131|455|-216|2|36
2024-09-01 16:10:51|DAILY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|153|-66|255|-229|52|-35|291|-94|1
2024-09-01 16:10:52|DAILY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-369|77|-13|173|-15|17|-511|1
2024-09-01 16:10:53|DAILY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|76|-26|170|-46|134|-14|508|-160|42
2024-09-01 16:10:54|DAILY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-8|62|-301|80|-222|24|-186|234|-8|21|-25|5
2024-09-01 16:10:55|DAILY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|66|-569|394|147
2024-09-01 16:10:56|DAILY|03962|6784|/equities/galliford-try|FTSE350|389|-167|6|-9|355|-118|132
2024-09-01 16:10:57|DAILY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|49|-105|269|-291|361|-48|53
2024-09-01 16:10:58|DAILY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|65|-432|122|-22|62|-30|12|-413|7|11
2024-09-01 16:10:59|DAILY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|226|-227|37|9
2024-09-01 16:11:00|DAILY|03966|14039|/equities/genesis-emf|FTSE350|170|-558|293|-138|7|-9|1
2024-09-01 16:11:01|DAILY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|181|-500|275|-170|22|28
2024-09-01 16:11:02|DAILY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-676|428|-19|9|-43|1
2024-09-01 16:11:03|DAILY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|3|-23|155|-11|44|-275|280|-358|22|-3|2
2024-09-01 16:11:04|DAILY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-18|74|-68|9|-192|585|-229|1
2024-09-01 16:11:05|DAILY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|100|-171|109|283
2024-09-01 16:11:06|DAILY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|175|-45|29|-75|75|-246|309|-176|24|22
2024-09-01 16:11:07|DAILY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-58|135|-365|8|-75|176|-147|59|-109|10|-32|2
2024-09-01 16:11:07|DAILY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-2|4|-628|243|-248|44|7
2024-09-01 16:11:08|DAILY|03975|50660|/equities/greencoat-u|FTSE350|10|-136|20|-148|433|-14|6|-251|13|-144|1
2024-09-01 16:11:10|DAILY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|213|-33|26|-530|72|302
2024-09-01 16:11:11|DAILY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|170|-81|181|-200|290|-235|17|2
2024-09-01 16:11:12|DAILY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|170|-101|65|-313|428|-59|13|27
2024-09-01 16:11:12|DAILY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|190|-71|9|-28|103|-219|32|-99|89|337
2024-09-01 16:11:13|DAILY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|116|-4|41|-294|46|-54|57|-523|41
2024-09-01 16:11:15|DAILY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|197|-18|79|-291|422|-123|46
2024-09-01 16:11:16|DAILY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|78|-692|80|-41|1|284
2024-09-01 16:11:17|DAILY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-46|11|-307|43|-274|74|-12|161|248
2024-09-01 16:11:18|DAILY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|166|-490|295|225
2024-09-01 16:11:18|DAILY|03985|14044|/equities/herald-investment-trust|FTSE350|179|-178|45|-249|407|-81|13|-23|1
2024-09-01 16:11:20|DAILY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|319|-241|464|-107|45
2024-09-01 16:11:21|DAILY|03987|14041|/equities/hicl-infrastructure|FTSE350|-487|201|-42|46|-31|12|-67|83|-39|19|-3|16|-79|41|10
2024-09-01 16:11:22|DAILY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|14|-19|48|-16|50|-45|202|-333|94|-59|227|-68|1
2024-09-01 16:11:23|DAILY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|396|-252|295|233
2024-09-01 16:11:24|DAILY|03990|28224|/equities/hilton-food-group-plc|FTSE350|184|-44|9|-323|45|-55|101|-24|65|-90|147|-88|1
2024-09-01 16:11:25|DAILY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|139|-10|10|-99|198|-71|135|-76|23|-120|65|230
2024-09-01 16:11:26|DAILY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|265|-602|37|-2|166|104
2024-09-01 16:11:27|DAILY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|164|-391|85|-76|39|-2|1
2024-09-01 16:11:28|DAILY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|189|-22|72|-10|103|-248|332|-152|39|9
2024-09-01 16:11:29|DAILY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|420|-54|242|-60|115|285
2024-09-01 16:11:31|DAILY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|243|-115|104|-7|30|-34|110|-142|109|-275|7
2024-09-01 16:11:31|DAILY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|112|-44|41|-20|213|-353|94|-283|8|8
2024-09-01 16:11:32|DAILY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|136|-351|27|-215|187|260
2024-09-01 16:11:33|DAILY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|315|-48|74|-157|367|215
2024-09-01 16:11:34|DAILY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|172|-195|89|-20|35|-219|365|81
2024-09-01 16:11:36|DAILY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|200|-12|204|-215|386|159
2024-09-01 16:11:37|DAILY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|75|-49|39|-170|9|-5|505|-32|36|-221|35
2024-09-01 16:11:38|DAILY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|86|-259|108|-36|33|-104|325|-220|5
2024-09-01 16:11:38|DAILY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|457|-30|42|-25|103|-42|40|-58|135|244
2024-09-01 16:11:39|DAILY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|174|-481|436|-31|39|-14|1
2024-09-01 16:11:41|DAILY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|430|-75|6|-49|105|-16|44|-41|191|219
2024-09-01 16:11:42|DAILY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|206|-8|12|-4|5|-1|76|-340|301|-174|38|11
2024-09-01 16:11:43|DAILY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|159|-105|4|-24|12|-76|1|-272|19|-144|35|-35|8|-3|5|-1|124|-110|30|9
2024-09-01 16:11:44|DAILY|04009|14048|/equities/intl-public-partnership|FTSE350|-558|4|-36|8|-36|28|-66|26|-23|188|-21|59|-83|40
2024-09-01 16:11:44|DAILY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|279|-58|534|305
2024-09-01 16:11:46|DAILY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-660|367|-148|1
2024-09-01 16:11:47|DAILY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|103|-220|78|-227|35|-20|16|-33|207|237
2024-09-01 16:11:48|DAILY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21|149|-632|146|-189|35|4
2024-09-01 16:11:49|DAILY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|358|-427|128|263
2024-09-01 16:11:50|DAILY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|22|-27|25|-54|81|-3|199|-214|326|225
2024-09-01 16:11:52|DAILY|04016|28223|/equities/james-fisher-and-sons|FTSE350|35|-210|67|-57|10|-17|7|773
2024-09-01 16:11:52|DAILY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-161|21|-85|141|-233|361|-133|33|8
2024-09-01 16:11:53|DAILY|04018|945668|/equities/john-laing-group-plc|FTSE350|95|-55|29|257
2024-09-01 16:11:54|DAILY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-5|73|-55|24|-156|62|-182|12|-261|114|-188|14|-10|9|-4|7
2024-09-01 16:11:55|DAILY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-52|51|-259|54|-326|186|248
2024-09-01 16:11:57|DAILY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|320|-114|33|-2|62|-20|502|-77|42|-3|1
2024-09-01 16:11:57|DAILY|04022|6770|/equities/jp-morgan-emergin|FTSE350|82|-270|59|-267|362|-120|7|9
2024-09-01 16:11:58|DAILY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|311|-57|152|-64|7|-3|11|-17|337|-202|6|9
2024-09-01 16:11:59|DAILY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|171|-94|50|-345|100|-27|3|-25|262|-80|14|5
2024-09-01 16:12:00|DAILY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-756|166|254
2024-09-01 16:12:02|DAILY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|-369|78|-198|395|-23|8|-57|38|10
2024-09-01 16:12:03|DAILY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|104|-225|69|-248|405|-120|3|2
2024-09-01 16:12:03|DAILY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|204|-16|238|-524|73|121
2024-09-01 16:12:04|DAILY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-28|1|-1|1|-12|138|-185|33|-150|329|-28|20|250
2024-09-01 16:12:05|DAILY|04030|14058|/equities/law-debenture-corp|FTSE350|100|-62|5|-54|56|-18|137|-109|409|226
2024-09-01 16:12:07|DAILY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-46|128|-195|28|-228|316|235
2024-09-01 16:12:08|DAILY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|123|-28|21|-146|110|-161|304|283
2024-09-01 16:12:09|DAILY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|353|-71|35|-1|1|-1|77|-26|40|-262|213|-45|36|15
2024-09-01 16:12:10|DAILY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|178|-396|257|-47|154|144
2024-09-01 16:12:10|DAILY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|-79|130|-6|7|-9|4|-64|41|-19|38|-110|12|-34|70|-3|24|-83|210|-196|7|-6|13|-3|8
2024-09-01 16:12:12|DAILY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-13|156|-176|57|-64|155|-4|294|257
2024-09-01 16:12:13|DAILY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|398|-221|312|-241|1|3
2024-09-01 16:12:14|DAILY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|80|-9|45|-553|164|-53|52|220
2024-09-01 16:12:15|DAILY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|66|-678|183|249
2024-09-01 16:12:16|DAILY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|55|-178|12|-28|1
2024-09-01 16:12:18|DAILY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|428|-33|75|-4|11|-304|1
2024-09-01 16:12:18|DAILY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|441|-203|37
2024-09-01 16:12:19|DAILY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|-18|391|-93|34|-160|76|-16|155|233
2024-09-01 16:12:20|DAILY|04044|14060|/equities/mercantile-investment-trust|FTSE350|186|-116|11|-45|42|-257|294|-185|9|31
2024-09-01 16:12:21|DAILY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|99|-135|11|-1|1|-138|94|298
2024-09-01 16:12:23|DAILY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|333|-401|186|256
2024-09-01 16:12:23|DAILY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|103|-10|83|-435|9|-78|267|191
2024-09-01 16:12:24|DAILY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-127|283|-635|24|-101|3|3
2024-09-01 16:12:25|DAILY|04049|6859|/equities/monks-investment-trust|FTSE350|181|-483|404|-63|39|6
2024-09-01 16:12:26|DAILY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|159|-196|73|-224|305|219
2024-09-01 16:12:28|DAILY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|92|-192|16|161
2024-09-01 16:12:28|DAILY|04052|6934|/equities/murray-international-trust|FTSE350|88|-12|2|-198|119|-440|81|-235|1
2024-09-01 16:12:29|DAILY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|-562|7|-60|14|-125|147|261
2024-09-01 16:12:30|DAILY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|16|-45|114|-116|81|-7|2|-106|347|-112|10|-162|47|-10|1
2024-09-01 16:12:31|DAILY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|118|-185|267|-7|363|236
2024-09-01 16:12:33|DAILY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-61|197|-461|8|-23|121|262
2024-09-01 16:12:34|DAILY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|345|-25|117|-304|80|305
2024-09-01 16:12:34|DAILY|04058|40172|/equities/newriver-retail-ltd|FTSE350|15|-144|7|-9|11|-75|56|-2|7|-8|71|-100|162|-122|95|-291|1
2024-09-01 16:12:35|DAILY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|403|-242|354|-139|7|-8|5|18
2024-09-01 16:12:36|DAILY|04060|943190|/equities/nextenergy-sol|FTSE350|-376|72|-8|205|-512|3
2024-09-01 16:12:38|DAILY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-153|18|-49|55|-580|253|-38|30
2024-09-01 16:12:39|DAILY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|79|-25|59|-129|109|-85|29|-37|404|220
2024-09-01 16:12:39|DAILY|04063|19709|/equities/oxford-instruments|FTSE350|76|-183|167|-215|375|-118|42
2024-09-01 16:12:40|DAILY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-41|149|-164|77|-196|297|252
2024-09-01 16:12:41|DAILY|04065|27761|/equities/pantheon-internat-participations|FTSE350|273|-26|14|-264|381|218
2024-09-01 16:12:43|DAILY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|177|-82|50|-28|86|-65|32|-103|316|237
2024-09-01 16:12:44|DAILY|04067|6871|/equities/paypoint|FTSE350|81|-46|29|-1|7|-17|81|-224|17|-131|128|-391|16|7
2024-09-01 16:12:45|DAILY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|243|-111|259|-120|219|-55|10|159
2024-09-01 16:12:45|DAILY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-655|181|-181|151|8
2024-09-01 16:12:46|DAILY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|286|-52|164|-76|41|-2|475|-36|40|4
2024-09-01 16:12:48|DAILY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|176|-569|215|-6|19|-6|22|-111|44|8
2024-09-01 16:12:49|DAILY|04072|19710|/equities/personal-assets-trust|FTSE350|148|-413|525|-39|51
2024-09-01 16:12:50|DAILY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-519|45|-61|14|-30|38|-434|14
2024-09-01 16:12:51|DAILY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-234|160|-262|365|-112|17|-25|1
2024-09-01 16:12:51|DAILY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|37|-62|1|-263|42|-394|211|-123|19|24
2024-09-01 16:12:53|DAILY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|39|-15|18|-188|156|-12|13|-143|152|-45|237|158
2024-09-01 16:12:54|DAILY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|174|-164|318|-57|62|-7|337|-3|52|2
2024-09-01 16:12:55|DAILY|04078|14064|/equities/polar-capital-technology|FTSE350|327|-313|455|-34|43|-3|1
2024-09-01 16:12:56|DAILY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-511|36|-66|289
2024-09-01 16:12:57|DAILY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|187|-319|91|-148|179|-209|36|7
2024-09-01 16:12:58|DAILY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-705|123|-308|16|-4|2|-2|1|-1|4|-5|5
2024-09-01 16:12:59|DAILY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-305|76|-244|152|-94|71|-195|12|27
2024-09-01 16:13:00|DAILY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|-294|125|-263|253|241
2024-09-01 16:13:01|DAILY|04084|954891|/equities/puretech-health-plc|FTSE350|-35|77|-265|82|-243|21|-58|160|235
2024-09-01 16:13:02|DAILY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-384|53|-302|281|-155|1
2024-09-01 16:13:03|DAILY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|144|-131|69|-28|229|-123|193|-216|15|-27|1
2024-09-01 16:13:04|DAILY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|188|-560|187|-200|18|-18|2|3
2024-09-01 16:13:05|DAILY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|-48|26|-175|76|-396|157|-251|24|23
2024-09-01 16:13:06|DAILY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|68|-273|109|-71|79|-36|232|-304|1|3
2024-09-01 16:13:06|DAILY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-290|60|-125|107|-46|2|-15|24|-276|152|-37|20|22
2024-09-01 16:13:08|DAILY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|197|-105|23|-47|15|-253|281|-203|36|11
2024-09-01 16:13:09|DAILY|04092|50681|/equities/riverstone|FTSE350|237|-152|440|-43|9|-274|21
2024-09-01 16:13:10|DAILY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|464|-10|385|-21|38|-208|46|-2|2
2024-09-01 16:13:10|DAILY|04094|50659|/equities/renewables|FTSE350|-475|241|-20|9|-1|34|-165|77|154
2024-09-01 16:13:11|DAILY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|-31|109|-154|15|-40|25|-428|265|-70|13|26
2024-09-01 16:13:13|DAILY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|5|-211|148|-43|46|-34|21|-143|133|-100|196|-41|45|-9|1
2024-09-01 16:13:14|DAILY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|73|-55|24|-397|174|280
2024-09-01 16:13:15|DAILY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|312|-34|59|-341|207|223
2024-09-01 16:13:16|DAILY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|35|-7|10|-45|54|-5|9|-52|12|-411|170|-69|136|-113|41|7
2024-09-01 16:13:17|DAILY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-34|49|-38|76|-142|101|-106|98|-101|315|-100|5|11
2024-09-01 16:13:18|DAILY|04101|6803|/equities/rit-capital|FTSE350|-1|32|-28|18|-511|361|225
2024-09-01 16:13:19|DAILY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|417|-215|126|418
2024-09-01 16:13:20|DAILY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|190|-76|170|-209|376|155
2024-09-01 16:13:21|DAILY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|240|-253|13
2024-09-01 16:13:22|DAILY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|239|-272|14
2024-09-01 16:13:23|DAILY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|85|-32|156|-361|60|-27|280|175
2024-09-01 16:13:24|DAILY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|318|-463|1|-18|12|-319|23|22
2024-09-01 16:13:25|DAILY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|8|-37|20|-504|443|-115|15|34
2024-09-01 16:13:26|DAILY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-36|476|-114|196|-144|61|-106|20|23
2024-09-01 16:13:27|DAILY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|332|-140|25|157
2024-09-01 16:13:28|DAILY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|165|-455|318|-190|42|-5|1
2024-09-01 16:13:29|DAILY|04112|14071|/equities/schroder-asia-pac|FTSE350|101|-264|36|-292|5|-40|312|-107|11|8
2024-09-01 16:13:30|DAILY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|119|-222|70|-176|22|-15|39|-71|272|-153|8|9
2024-09-01 16:13:31|DAILY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-334|5|-24|26|-273|282|232
2024-09-01 16:13:31|DAILY|04115|6834|/equities/scottish-investment-trust|FTSE350|14|-33|167|-21|120|316
2024-09-01 16:13:33|DAILY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|182|-475|440|-28|48|-2|1
2024-09-01 16:13:34|DAILY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|183|-394|473|-86|14|26
2024-09-01 16:13:35|DAILY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-59|60|-9|279|-85|27|-109|15|-13|258|262
2024-09-01 16:13:35|DAILY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|-136|36|-531|118|-53|47|-241|5|-1|6|2
2024-09-01 16:13:36|DAILY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|185|-228|197|-34|19|-65|130|-159|18|141
2024-09-01 16:13:38|DAILY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-165|17|-120|97|-96|341|-106|37|-146|41|-9|1
2024-09-01 16:13:39|DAILY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|-262|135|-12|97|-290|4
2024-09-01 16:13:40|DAILY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|-293|98|-270|193|322
2024-09-01 16:13:41|DAILY|04124|6819|/equities/bba-group|FTSE350|112|-63|3|-164|8|6
2024-09-01 16:13:41|DAILY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|201|-14|34|-343|363|-178|24|-16|3
2024-09-01 16:13:43|DAILY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|24|-101|8|-133|120|-389|29|-327|41|-3|1
2024-09-01 16:13:44|DAILY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|77|-51|54|-49|13|-16|259|-35|13|-55|52|-90|187|-187|14|-4|15|5
2024-09-01 16:13:45|DAILY|04128|1097538|/equities/smithson-invest|FTSE350|157|-107|77|-26|25|-256|431|-55|35|7
2024-09-01 16:13:46|DAILY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|172|-68|16|-108|48|-214|379|171
2024-09-01 16:13:47|DAILY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|149|-54|128|-334|262|-32|72|-106|28|11
2024-09-01 16:13:48|DAILY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-107|72|-69|200|-195|299|234
2024-09-01 16:13:49|DAILY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-97|29|-208|60|-252|432|-55|19|-7|6|11
2024-09-01 16:13:50|DAILY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|110|-291|127|-134|130|-116|173|95
2024-09-01 16:13:51|DAILY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|75|-64|49|-80|157|-55|463|-178|43|12
2024-09-01 16:13:51|DAILY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-263|145|-216|18|-143|100|-10|2|-242|33|4
2024-09-01 16:13:53|DAILY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|4|-331|56|-235|327|223
2024-09-01 16:13:54|DAILY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|121|-33|3|-77|122|-266|4
2024-09-01 16:13:55|DAILY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|100|-95|465|-47|7|-76|128|-257|1
2024-09-01 16:13:56|DAILY|04139|40119|/equities/bacit-ltd|FTSE350|-489|51|-304|209|-67|29|-26|1
2024-09-01 16:13:57|DAILY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|-685|312|179
2024-09-01 16:13:58|DAILY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-47|17|-230|114|-79|153|-115|143|-235|43
2024-09-01 16:13:59|DAILY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|198|-26|12|-68|75|-276|18|-56|205|-190|45|7
2024-09-01 16:14:00|DAILY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|25|-32|464|-27|14|-63|180|-35|115|221
2024-09-01 16:14:01|DAILY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|87|-283|337|-195|40|-196|5|-14|4|15
2024-09-01 16:14:02|DAILY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|275|-28|141|-101|384|247
2024-09-01 16:14:03|DAILY|04146|6817|/equities/templeton-emerging|FTSE350|126|-230|1|-1|44|-362|269|-126|10|-6|1
2024-09-01 16:14:04|DAILY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|380|-185|225|-56|11|-6|56|257
2024-09-01 16:14:05|DAILY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|-58|133|-69|8|-459|226|-218|5
2024-09-01 16:14:06|DAILY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|218|-101|179|678
2024-09-01 16:14:07|DAILY|04150|6766|/equities/tr-property-investment-tst|FTSE350|182|-442|315|237
2024-09-01 16:14:09|DAILY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|198|-231|130|-267|110|-116|6|-76|9|33
2024-09-01 16:14:10|DAILY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|40|-1|22|-586|292|-196|5|34
2024-09-01 16:14:10|DAILY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|191|-383|477|125
2024-09-01 16:14:11|DAILY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|-1|7|-13|35|-737|73|261
2024-09-01 16:14:12|DAILY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-38|48|-69|40|-33|21|-293|125|-16|234|-257|2
2024-09-01 16:14:14|DAILY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|230|-163|3|-13|1
2024-09-01 16:14:14|DAILY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|119|-347|118|-17|188|-309|1|-1|1
2024-09-01 16:14:15|DAILY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|284|-125|18|-14|68|-99|43
2024-09-01 16:14:16|DAILY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|82|-181|13|-13|239|-400|130|-68|37|-12|1
2024-09-01 16:14:17|DAILY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-97|94|-305|46|-3|24|-7|32|-82|187|-14|50|-191|33|-10|1
2024-09-01 16:14:19|DAILY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-53|34|-8|111|-93|104|-86|35|-23|312|-17|61|-187|44|8
2024-09-01 16:14:19|DAILY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|-17|415|-296|229|219
2024-09-01 16:14:20|DAILY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-710|219|247
2024-09-01 16:14:21|DAILY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|-19|104|-101|51|-299|418|-183|1
2024-09-01 16:14:22|DAILY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|127|-7|69|-30|14|-12|11|-211|46|-29|500|120
2024-09-01 16:14:24|DAILY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|122|-94|61|-82|76|-185|34|-2|1|-31|260|228
2024-09-01 16:14:24|DAILY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|200|-7|41|-58|41|-307|272|-202|31|17
2024-09-01 16:14:25|DAILY|04168|1076872|/equities/vivo-energy|FTSE350|349|296
2024-09-01 16:14:26|DAILY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|4|-507|137|-147|125|-213|39|-3|1
2024-09-01 16:14:27|DAILY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-384|25|-21|2|-152|407|185
2024-09-01 16:14:29|DAILY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|452|-194|16|-99|252|163
2024-09-01 16:14:30|DAILY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-271|147|-219|2|-81|18|-14|180|244
2024-09-01 16:14:30|DAILY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-104|307|-281|249|235
2024-09-01 16:14:31|DAILY|04174|6875|/equities/witan-investment-company|FTSE350|185|-45|14|-2|103|-3|54|-228|323|-218|1
2024-09-01 16:14:32|DAILY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|-26|37|-211|122|-300|263|-33|19|-121|37|7
2024-09-01 16:14:34|DAILY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|76|-49|78|-443|11|-23|204|-246|24|22
2024-09-01 16:14:35|DAILY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|145|-162|4|-125|12|-1|3|-22|39|-185|5|-28|356|-43|22|-4|10|10
2024-09-01 16:14:36|DAILY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|-45|35|-234|89|-188|347|-235|1|-1|1
2024-09-01 16:14:36|DAILY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|173|-400|512|-6|62
2024-09-01 16:14:37|DAILY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|175|-31|17|-162|127|-30|39|-27|399|-105|41
2024-09-01 16:14:39|DAILY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|176|-34|29|-138|618|-106|44|-6|2
2024-09-01 16:14:40|DAILY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|173|-233|668|-32|47
2024-09-01 16:14:40|DAILY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|267|-122|124|-24|450|-138|28
2024-09-01 16:14:41|DAILY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-380|626|-145|2
2024-09-01 16:14:42|DAILY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|19|-383|557|-175|19
2024-09-01 16:14:44|DAILY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|488|-82|11|-4|1|-21|70|-9|246|-194|27
2024-09-01 16:14:45|DAILY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|88|-25|32|-250|116|-27|367|-194|29|-7|18
2024-09-01 16:14:45|DAILY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|330|-116|4|-9|31|-127|533|-1|2
2024-09-01 16:14:46|DAILY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|283|-479|391
2024-09-01 16:14:47|DAILY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|350|-226|27|-8|542
2024-09-01 16:14:49|DAILY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|437|-377|202|-92|42|-1|2
2024-09-01 16:14:49|DAILY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|181|-22|64|-14|4|-92|183|-56|402|-83|52
2024-09-01 16:14:50|DAILY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|329|-16|140|-82|444|-81|61
2024-09-01 16:14:51|DAILY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|509|-109|341|-158|36
2024-09-01 16:14:52|DAILY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|319|-31|211|-51|366|-135|40
2024-09-01 16:14:54|DAILY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|7|-133|39|-23|105|-101|101|-48|440|-101|35|-3|5|12
2024-09-01 16:14:55|DAILY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|317|-60|114|-77|422|-118|17|28
2024-09-01 16:14:55|DAILY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-137|193|-36|78|-10|52|-16|433|-136|58|4
2024-09-01 16:14:56|DAILY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|331|-416|333|-18|47|-6|2
2024-09-01 16:14:57|DAILY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|195|-5|18|-189|3|-1|95|-65|376|-10|191|-3|1|1
2024-09-01 16:14:59|DAILY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|499|-68|71|-28|267|-218|2
2024-09-01 16:14:59|DAILY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|380|-80|129|-96|327|141
2024-09-01 16:15:00|DAILY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-28|13|-94|173|-104|90|-66|375|-28|7|-123|29|-22|1
2024-09-01 16:15:03|DAILY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|6|-6|20|-7|7|-11|230|-110|98|-73|360|-180|35|-8|2
2024-09-01 16:15:04|DAILY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|924|-179|31|-1|18
2024-09-01 16:15:06|DAILY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|73|-48|199|-39|43|-87|43|-10|8|-67|432|-47|51|6
2024-09-01 16:15:21|DAILY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-210|9|-315|54|-248|86|231
2024-09-01 16:15:22|DAILY|04208|18047|/equities/bank-of-baroda|NIFTY200|902|-249|2
2024-09-01 16:15:23|DAILY|04209|18031|/equities/bank-of-india|NIFTY200|451|-277|169|-254|2
2024-09-01 16:15:24|DAILY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-11|12|-138|4|-38|74|-162|70|-39|252|-36|86|-187|35|-7|2
2024-09-01 16:15:29|DAILY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|3|-90|216|-332|11|-12|343|-92|43|11
2024-09-01 16:15:30|DAILY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|1017|-114|11|-8|3
2024-09-01 16:15:31|DAILY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|297|-27|180|-72|4|-1|1|-31|383|-117|36|-2|2
2024-09-01 16:15:32|DAILY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|489|-132|281|-64|46|-117|24
2024-09-01 16:15:33|DAILY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|198|-16|123|-3|1|-4|3|-38|2|-289|203|273
2024-09-01 16:15:35|DAILY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|511|-9|380|-71|177|-3|2
2024-09-01 16:15:36|DAILY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|156|-53|29|-376|12|-199|260|-16|24|-25|3
2024-09-01 16:15:37|DAILY|04218|18052|/equities/bosch|NIFTY200|519|-89|295|-50|44|-154|2
2024-09-01 16:15:38|DAILY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|527|-141|89|-7|31|-14|33|-25|189|-47|41|-7|2
2024-09-01 16:15:39|DAILY|04220|18055|/equities/cadila-healthcare|NIFTY200|452|-240|461
2024-09-01 16:15:41|DAILY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|521|-17|358|-255|2
2024-09-01 16:15:41|DAILY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|285|-76|99|-214|245|-177|46|-9|2
2024-09-01 16:15:42|DAILY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|964|-139|43|-5|2
2024-09-01 16:15:45|DAILY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|275|-95|712|71
2024-09-01 16:15:46|DAILY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|96|-30|60|-193|138|-167|17|-71|54|-5|101|-191|20|10
2024-09-01 16:15:48|DAILY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|810|-34|18|291
2024-09-01 16:15:48|DAILY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|33|-46|251|-4|59|-204|417|-84|55
2024-09-01 16:15:49|DAILY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|322|-80|119|-18|38|-115|316|-123|14|8
2024-09-01 16:15:50|DAILY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|275|-108|144|-9|22|-3|32|-28|262|270
2024-09-01 16:15:51|DAILY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|326|-83|187|-88|469
2024-09-01 16:15:53|DAILY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|79|-58|16|-300|32|-143|383|-84|47|11
2024-09-01 16:15:53|DAILY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|936|-177|40
2024-09-01 16:15:57|DAILY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|60|-151|80|-89|53|-7|5|-12|49|-133|380|-46|19|-10|52|-6|1
2024-09-01 16:15:58|DAILY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-115|331|-170|387|-102|40|-6|2
2024-09-01 16:15:58|DAILY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|302|-100|74|-84|593
2024-09-01 16:16:00|DAILY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|91|-736|161|-164|1
2024-09-01 16:16:01|DAILY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|96|-13|181|-285|1|-57|520
2024-09-01 16:16:02|DAILY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|295|-116|67|-127|471|-17|60
2024-09-01 16:16:03|DAILY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|340|-39|128|-57|364|-183|37|-2|3
2024-09-01 16:16:03|DAILY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|69|-45|159|-355|418|-49|58
2024-09-01 16:16:05|DAILY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|379|-28|39|-259|444|4
2024-09-01 16:16:06|DAILY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|327|-27|203|-55|39|-21|338|143
2024-09-01 16:16:07|DAILY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|75|-40|149|-177|43|-158|356|-128|16|-9|1|1
2024-09-01 16:16:07|DAILY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|303|-75|18|-2|42|-18|45|-118|376|-129|3|-2|2|20
2024-09-01 16:16:08|DAILY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|515|-28|210|-40|1|-11|348
2024-09-01 16:16:10|DAILY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|455|-5|25|-277|169|-186|27|-7|2
2024-09-01 16:16:11|DAILY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|531|-11|373|-198|40
2024-09-01 16:16:12|DAILY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|311|-43|159|-46|375|-15|49|-89|66
2024-09-01 16:16:12|DAILY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|406|-129|80|-7|11|-35|252|-194|39
2024-09-01 16:16:13|DAILY|04250|1167243|/equities/gland-pharma|NIFTY200|231|-373|327
2024-09-01 16:16:15|DAILY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|363|-28|15|-311|335|-80|11|-2|3|-1|4
2024-09-01 16:16:16|DAILY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|490|-36|285|-18|186|-88|50
2024-09-01 16:16:17|DAILY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|505|-122|400|-97|26|3
2024-09-01 16:16:18|DAILY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|311|-299|383|-137|22|1
2024-09-01 16:16:19|DAILY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|310|-310|367|-115|33|18
2024-09-01 16:16:20|DAILY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|339|-27|127|-67|424|-126|43
2024-09-01 16:16:21|DAILY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|155|-453|437|-48|56|-3|1
2024-09-01 16:16:22|DAILY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|24|-37|356|-201|261|-2|36|-183|53
2024-09-01 16:16:23|DAILY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|322|-102|86|-41|32|-28|385|-153|4
2024-09-01 16:16:24|DAILY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|435|-136|458|-75|49
2024-09-01 16:16:25|DAILY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|284|-106|32|-275|214|-196|21|-23|1|1
2024-09-01 16:16:26|DAILY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|49|-96|23|-57|265|-126|344|-192|1
2024-09-01 16:16:27|DAILY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|27|-63|9|-36|170|-79|19|-260|352|-127|11
2024-09-01 16:16:28|DAILY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|306|-71|56|-25|71|-288|218|-96|1|21
2024-09-01 16:16:29|DAILY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|268|-93|66|-128|440|-155|3
2024-09-01 16:16:30|DAILY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|926|-14|88|-80|45
2024-09-01 16:16:31|DAILY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|294|-76|63|-40|7|-119|335|-22|51|-108|38
2024-09-01 16:16:32|DAILY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|326|-249|10|-1|1|-10|305|-249|2
2024-09-01 16:16:33|DAILY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|37|-110|15|-75|85|-7|197|-145|475|-6|1
2024-09-01 16:16:34|DAILY|04270|18186|/equities/hindustan-zinc|NIFTY200|97|-22|42|-46|75|-18|132|-135|445|-122|19
2024-09-01 16:16:36|DAILY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|169|-184|308|-192|16|-4|2
2024-09-01 16:16:37|DAILY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|529|-6|402|-179|2|-33|2
2024-09-01 16:16:37|DAILY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|292|-377|259|-48|1|-5|24|147
2024-09-01 16:16:38|DAILY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|118|-26|150|-168|38|-140|287|-43|34|-106|38|-2|3
2024-09-01 16:16:39|DAILY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|290|-317|211|-66|151|-64|44|-8|2
2024-09-01 16:16:41|DAILY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-75|416|-175|4|-9|20|-42|190|-221|1
2024-09-01 16:16:42|DAILY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|31|-158|169|-303|478|-12|1|1
2024-09-01 16:16:43|DAILY|04278|18209|/equities/indian-bank|NIFTY200|918|-210|10|-12|3
2024-09-01 16:16:43|DAILY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|932|-218|3
2024-09-01 16:16:44|DAILY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|411|-131|353|-255|3
2024-09-01 16:16:46|DAILY|04281|1169003|/equities/indian-railway-finance|NIFTY200|447|-227|23|-152|32|-1|2
2024-09-01 16:16:47|DAILY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|244|-166|60|-84|588|11
2024-09-01 16:16:48|DAILY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|96|-110|236|-257|227|-93|55|-25|44|10
2024-09-01 16:16:49|DAILY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|236|-382|110|-28|153|244
2024-09-01 16:16:49|DAILY|04285|18215|/equities/indusind-bank|NIFTY200|-25|311|-11|158|-160|257|-222|9
2024-09-01 16:16:51|DAILY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|300|-338|406|-56|37|16
2024-09-01 16:16:52|DAILY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|43|-38|106|-13|32|-135|10|-41|8|-141|459|-77|43|-4|2|1
2024-09-01 16:16:53|DAILY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|339|-1|86|-36|40|-71|404|-128|47|1
2024-09-01 16:16:54|DAILY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|253|-419|481
2024-09-01 16:16:55|DAILY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|38|-8|34|-39|793|-223|9|-7|2
2024-09-01 16:16:56|DAILY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|481|-62|476|-86|48
2024-09-01 16:16:57|DAILY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|281|-118|98|-48|431|-169|5|-1|2
2024-09-01 16:16:58|DAILY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|492|-65|439|-116|13|-7|16|-1|4
2024-09-01 16:16:59|DAILY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|49|-83|104|-205|36|-147|412|-64|53
2024-09-01 16:17:00|DAILY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|33|-104|27|-87|76|-70|99|-117|329|-199|2|10
2024-09-01 16:17:01|DAILY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|454|-21|4|-221|14|-30|173|-194|37|-3|2
2024-09-01 16:17:02|DAILY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|311|-93|20|-144|436|-94|55
2024-09-01 16:17:03|DAILY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|507|-62|356|-194|34
2024-09-01 16:17:04|DAILY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|31|-71|206|-267|465|-59|54
2024-09-01 16:17:05|DAILY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|172|-24|43|-234|25|-42|85|-18|443|-5|62
2024-09-01 16:17:07|DAILY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|288|-86|120|-186|244|-196|27|-2|4
2024-09-01 16:17:07|DAILY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|315|-60|39|-324|334|-78|3
2024-09-01 16:17:08|DAILY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|521|-161|258|-161|41|-9|2
2024-09-01 16:17:09|DAILY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|443|-264|206|-191|37|12
2024-09-01 16:17:10|DAILY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|587|-21|418|-87|33|-6|1
2024-09-01 16:17:11|DAILY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|52|-28|501|-84|58|-67|135|-176|44|-6|2
2024-09-01 16:17:12|DAILY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|299|-6|41|-28|27|-253|130|-53|177|-110|16|-11|2
2024-09-01 16:17:13|DAILY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|75|-72|169|-82|21|-16|79|-26|53|-8|7|-3|423|119
2024-09-01 16:17:14|DAILY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|716|-27|52|-35|165|-144|3|-10|1
2024-09-01 16:17:15|DAILY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|281|-346|398|-83|1|-38|6
2024-09-01 16:17:17|DAILY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|5|-126|503|-14|69
2024-09-01 16:17:17|DAILY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|50|-25|188|-300|462|128
2024-09-01 16:17:18|DAILY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|300|-319|448|-30|24|-4|17|-7|4
2024-09-01 16:17:19|DAILY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|295|-414|326|-68|38|-11|1
2024-09-01 16:17:20|DAILY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|310|-236|377|-197|33
2024-09-01 16:17:22|DAILY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-220|156|-14|129|-1|2|-2|3|-10|612|-3|1
2024-09-01 16:17:23|DAILY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|342|-20|151|-104|332|-8|185|11
2024-09-01 16:17:23|DAILY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|280|-380|249|-192|26|26
2024-09-01 16:17:24|DAILY|04319|18309|/equities/nmdc|NIFTY200|276|-15|157|-110|55|-74|233|-214|6|-9|4
2024-09-01 16:17:27|DAILY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|903|250
2024-09-01 16:17:29|DAILY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|331|-72|110|-33|396|-168|37|-3|3
2024-09-01 16:17:32|DAILY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|408|-122|376|-244|3
2024-09-01 16:17:32|DAILY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|408|-106|388|-236|15
2024-09-01 16:17:33|DAILY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|46|-356|536|-175|30|10
2024-09-01 16:17:34|DAILY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|150|-51|220|-60|41|-465|41|-86|39
2024-09-01 16:17:36|DAILY|04326|18335|/equities/pfizer-ltd|NIFTY200|187|-219|4|-1|17|-256|148|-29|147|-38|25|-29|8|45
2024-09-01 16:17:37|DAILY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|127|-19|182|-24|166|-53|11|-55|425|-37|37|17
2024-09-01 16:17:38|DAILY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|174|-48|89|-76|123|-51|417|-62|10|-15|19|-3|59|7
2024-09-01 16:17:38|DAILY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|27|-124|127|-340|173|-151|71|-101|24|15
2024-09-01 16:17:39|DAILY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|508|-14|421|-157|45|8
2024-09-01 16:17:41|DAILY|04331|18341|/equities/power-finance-corporation|NIFTY200|437|-205|6|-7|272|-179|20|-13|7|-5|2
2024-09-01 16:17:42|DAILY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|931|-201|8|13
2024-09-01 16:17:43|DAILY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|328|-57|120|-9|3|-20|415|-153|38|10
2024-09-01 16:17:44|DAILY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|54|-28|203|-176|42|-64|352|234
2024-09-01 16:17:45|DAILY|04335|18350|/equities/punjab-national-bank|NIFTY200|481|-138|29|-9|152|-19|43|-280|2
2024-09-01 16:17:46|DAILY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-16|425|-391|86|-222|13
2024-09-01 16:17:47|DAILY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|449|-12|36|-175|250|-200|4|-25|2
2024-09-01 16:17:48|DAILY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|297|-92|60|-14|585|-84|21
2024-09-01 16:17:49|DAILY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|299|-374|87|-172|150|-17|13|41
2024-09-01 16:17:50|DAILY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|330|-20|572|-229|2
2024-09-01 16:17:51|DAILY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-225|87|-136|54|-163|354|-79|4
2024-09-01 16:17:52|DAILY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|298|-73|154|-15|10|-22|338|-219|21|3
2024-09-01 16:17:53|DAILY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-5|48|-39|149|-11|173|-242|276|-34|61|-55|60
2024-09-01 16:17:54|DAILY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|337|-33|66|-25|59|-128|281|-175|18|-28|3
2024-09-01 16:17:55|DAILY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|945|-176|27|-1|4
2024-09-01 16:17:56|DAILY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|49|-12|68|-8|42|-100|60|-68|643|-44|55|-1|3
2024-09-01 16:17:57|DAILY|04347|18399|/equities/steel-authority-of-india|NIFTY200|282|-65|46|-238|305|-23|35|-117|42
2024-09-01 16:17:58|DAILY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1073|-49|31
2024-09-01 16:17:59|DAILY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|272|-119|97|-152|352|-111|42|8
2024-09-01 16:18:00|DAILY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|33|-79|230|-39|69|-32|13|-69|26|-32|436|-91|4
2024-09-01 16:18:02|DAILY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|117|-9|41|-30|86|-88|5|-17|115|-23|513|-55|48|-4|2
2024-09-01 16:18:02|DAILY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|479|-134|447|-52|41
2024-09-01 16:18:03|DAILY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|276|-73|41|-172|464|-90|5|-7|24|1
2024-09-01 16:18:04|DAILY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|310|-85|127|-14|58|-34|435|-34|49|7
2024-09-01 16:18:05|DAILY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-87|217|-134|595|-63|52|-1|4
2024-09-01 16:18:07|DAILY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|343|-7|28|-85|514|-151|25
2024-09-01 16:18:07|DAILY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|295|-117|589|-120|25|-5|2
2024-09-01 16:18:08|DAILY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|294|-57|59|-145|438|-132|28
2024-09-01 16:18:09|DAILY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|292|-280|419|-112|50
2024-09-01 16:18:10|DAILY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-116|223|-299|355|-110|50
2024-09-01 16:18:12|DAILY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|8|-10|2|-14|315|-14|145|-36|447|-108|46|-7|1
2024-09-01 16:18:12|DAILY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|348|-7|2|-4|165|-100|193|-32|302
2024-09-01 16:18:13|DAILY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|357|-49|32|-15|54|-56|361|-8|221
2024-09-01 16:18:14|DAILY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|380|-3|651|-52|67
2024-09-01 16:18:15|DAILY|04365|18442|/equities/tvs-motor-company|NIFTY200|712|-14|268|159
2024-09-01 16:18:16|DAILY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|446|-167|388|-99|53
2024-09-01 16:18:17|DAILY|04367|18447|/equities/union-bank-of-india|NIFTY200|490|-85|299|-277|2
2024-09-01 16:18:18|DAILY|04368|18449|/equities/united-breweries|NIFTY200|242|-136|152|-13|13|-4|355|-198|32|-4|4
2024-09-01 16:18:19|DAILY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|303|-81|96|-65|257|-57|42|-88|37|-71|34|22
2024-09-01 16:18:20|DAILY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|5|-361|11|-6|53|-42|15|-46|353|-53|35|-159|14
2024-09-01 16:18:21|DAILY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|935|-14|57|-87|60
2024-09-01 16:18:22|DAILY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|140|-219|71|-113|375|-36|33|-146|20
2024-09-01 16:18:23|DAILY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|261|-335|123|-61|5|-38|227|-92|7|4
2024-09-01 16:18:24|DAILY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|171|-34|21|-338|430|-105|54
2024-09-01 16:18:25|DAILY|04375|18466|/equities/whirlpool-of-india|NIFTY200|68|-107|78|-426|36|-110|88|-202|27|11
2024-09-01 16:18:27|DAILY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|174|-31|45|-335|432|-114|22
2024-09-01 16:18:27|DAILY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|280|-67|164|-640|2
2024-09-01 16:18:28|DAILY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-143|114|-154|66|-96|28|-2|123|-29|39|-39|81|-238|1
2024-09-01 16:18:29|DAILY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|136|-74|96|-428|132|-270|3
2024-09-01 16:18:30|DAILY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|306|-4|15|-429|188|-158|39
2024-09-01 16:18:32|DAILY|04381|946144|/equities/adeka-corp|TOPIX500|321|-207|398|-18|39|-127|8|-5|1|-14|1
2024-09-01 16:18:32|DAILY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|430|-182|323|-45|45|-92|22
2024-09-01 16:18:33|DAILY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|325|-59|117|-213|46|-4|282|-55|38
2024-09-01 16:18:34|DAILY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|156|-66|6|-161|132|-145|228|-207|38
2024-09-01 16:18:35|DAILY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|158|-50|225|-32|50|-240|186|-184|5|-6|3
2024-09-01 16:18:37|DAILY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-29|344|-235|324|-186|21
2024-09-01 16:18:37|DAILY|04387|949910|/equities/aica-kogyo|TOPIX500|-17|259|-128|44|-265|14|-13|273|-112|14
2024-09-01 16:18:38|DAILY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|114|-315|4|-23|82|-161|47|-74|48|-35|135|-66|10|-18|7
2024-09-01 16:18:39|DAILY|04389|946132|/equities/air-water-inc|TOPIX500|-11|319|-130|56|-109|121|-19|169|-80|18|-93|14
2024-09-01 16:18:40|DAILY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-20|292|-169|23|-6|27|-73|255|-99|12|-160|3
2024-09-01 16:18:42|DAILY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|530|-17|446|-21|125
2024-09-01 16:18:42|DAILY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|5|-15|1|-54|5|-18|248|-152|39|-17|19|-15|4|-3|2|-230|14|-100|96|-66|36
2024-09-01 16:18:43|DAILY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|86|-58|9|-1|2|-52|10|-3|6|-108|57|-17|22|-45|95|-552|16
2024-09-01 16:18:44|DAILY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|397|-14|25|-40|7|-154|11|-29|54|-15|174|-203|16
2024-09-01 16:18:45|DAILY|04395|952375|/equities/amano-corp|TOPIX500|366|-57|88|-166|173|-49|11|-216|13
2024-09-01 16:18:47|DAILY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|-83|417|-173|124|-326|16
2024-09-01 16:18:47|DAILY|04397|946220|/equities/anritsu-corp|TOPIX500|-20|4|-61|89|-639|237|-62|27
2024-09-01 16:18:48|DAILY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-136|156|-70|18|-77|409|-232|41
2024-09-01 16:18:49|DAILY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-9|118|-93|113|-330|44|-184|10|-10|2|-37|21|-167|1
2024-09-01 16:18:50|DAILY|04400|952550|/equities/as-one-corp|TOPIX500|38|-610|124|-38|241|-68|20
2024-09-01 16:18:52|DAILY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-12|102|-3|251|-101|1|-1|26|-177|240|-190|35
2024-09-01 16:18:52|DAILY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-98|229|-87|50|-14|4|-225|25|-117|187|-76|5|-2|20
2024-09-01 16:18:53|DAILY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-19|16|-4|153|-483|252|-211|1
2024-09-01 16:18:54|DAILY|04404|946263|/equities/asics-corp|TOPIX500|291|-330|354|164
2024-09-01 16:18:55|DAILY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-212|112|-71|477|-148|4|-74|41
2024-09-01 16:18:56|DAILY|04406|953004|/equities/autobacs-seven|TOPIX500|-19|7|-44|433|-184|186|-261|5
2024-09-01 16:18:57|DAILY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-114|204|-308|401|-89|2|-2|19
2024-09-01 16:18:58|DAILY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|44|-163|112|-123|84|-328|139|-121|22|-2|1
2024-09-01 16:18:59|DAILY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|22|-203|1|-2|13|-15|183|-199|115|-197|107|-25|57
2024-09-01 16:19:00|DAILY|04410|991446|/equities/benefit-one-inc|TOPIX500|96|-462|410|-81|17
2024-09-01 16:19:02|DAILY|04411|946340|/equities/benesse-holdings|TOPIX500|120|-488|28|-26|71|-195|2|-7|52|-31|45
2024-09-01 16:19:02|DAILY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|-18|350|-43|146|-52|283|-5|27|-204|11
2024-09-01 16:19:03|DAILY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|266|-165|140|-111|229|-210|18
2024-09-01 16:19:04|DAILY|04414|949900|/equities/calbee-inc|TOPIX500|160|-54|25|-71|20|-33|162|-405|51|-132|26
2024-09-01 16:19:05|DAILY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|324|-86|466|-243|20
2024-09-01 16:19:07|DAILY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|595|-98|214|-188|44
2024-09-01 16:19:07|DAILY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|145|-41|182|-308|55|-15|393
2024-09-01 16:19:08|DAILY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-68|36|-671|143|-201|20
2024-09-01 16:19:09|DAILY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|-67|263|-73|81|-58|30|-95|50|-28|55|-6|53|-247|33
2024-09-01 16:19:10|DAILY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|314|-478|225|-104|18
2024-09-01 16:19:12|DAILY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|971|-151|17
2024-09-01 16:19:12|DAILY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-17|372|-67|120|-137|14|-12|12|-5|34|-9|50|-289|1
2024-09-01 16:19:13|DAILY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|310|-528|301
2024-09-01 16:19:14|DAILY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-8|301|-702|73|-11|24|-16|2|2
2024-09-01 16:19:15|DAILY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|327|-502|13|-257|40
2024-09-01 16:19:17|DAILY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-100|285|-33|131|-175|153|-229|33
2024-09-01 16:19:17|DAILY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-19|305|-450|146|-41|63|-87|28
2024-09-01 16:19:18|DAILY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|462|-46|383|-7|31|-207|3
2024-09-01 16:19:19|DAILY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|625|-36|233|-242|3
2024-09-01 16:19:20|DAILY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|-120|178|-352|118|-47|37|-6|281
2024-09-01 16:19:21|DAILY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|583|-94|43|-24|66|-1|45|-270|13
2024-09-01 16:19:22|DAILY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|-53|74|-523|487|2
2024-09-01 16:19:23|DAILY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|384|-43|409|-268|33|-1|1
2024-09-01 16:19:24|DAILY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|290|-48|90|-82|452|-176|1
2024-09-01 16:19:25|DAILY|04435|946137|/equities/daicel-corp|TOPIX500|-11|508|-5|19|-69|7|-68|161|-261|22|8
2024-09-01 16:19:27|DAILY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|-20|421|-256|228|-213|1
2024-09-01 16:19:27|DAILY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|-30|141|-34|110|-540|208|-38|38
2024-09-01 16:19:28|DAILY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|145|-106|327|-63|55|-124|251|-24|42|2
2024-09-01 16:19:29|DAILY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-202|181|-19|96|-357|9|-271|4
2024-09-01 16:19:30|DAILY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-222|151|-57|77|-115|416|-60|41
2024-09-01 16:19:32|DAILY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|-15|308|-257|357|-2|2|-179|17|2
2024-09-01 16:19:32|DAILY|04442|952021|/equities/daio-paper-corp|TOPIX500|-88|20|-84|66|-382|2|-2|312|-98|8|-46|31
2024-09-01 16:19:33|DAILY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|315|-65|123|-74|294|-266|2
2024-09-01 16:19:34|DAILY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|16|-2|14|-7|298|-300|294|-173|35
2024-09-01 16:19:35|DAILY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|375|-185|331|-214|34
2024-09-01 16:19:37|DAILY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-16|28|-66|409|-124|268|-28|1|-20|2|-6|82|-74|6|-8|1
2024-09-01 16:19:37|DAILY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|12|-5|27|-230|51|-105|24|-19|40|-46|1|-123|301|-130|25
2024-09-01 16:19:38|DAILY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-624|14|-52|44|-10|232|-162|1
2024-09-01 16:19:39|DAILY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-23|114|-41|92|-319|384|-151|15
2024-09-01 16:19:40|DAILY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|1|-248|113|-57|44|-2|496|-151|27
2024-09-01 16:19:42|DAILY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|164|-61|90|-312|238|-273|1
2024-09-01 16:19:43|DAILY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|445|-408|174|-79|33
2024-09-01 16:19:43|DAILY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|434|-45|21|-31|18|-78|343|-151|18
2024-09-01 16:19:44|DAILY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-10|238|-194|55|-43|376|-194|29
2024-09-01 16:19:45|DAILY|04455|952120|/equities/duskin-co-ltd|TOPIX500|542|-1|127|-10|1|-2|2|-150|76|-10|1|-182|35
2024-09-01 16:19:47|DAILY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-54|102|-60|17|-512|114|-252|28
2024-09-01 16:19:47|DAILY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|-3|184|-359|416|-166|9|-1|1
2024-09-01 16:19:48|DAILY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-203|264|-237|85|-134|113|-55|48
2024-09-01 16:19:49|DAILY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|626|-185|36|-290|2
2024-09-01 16:19:50|DAILY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|307|-1|15|-111|196|-45|200|-262|2
2024-09-01 16:19:52|DAILY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|309|-669|77|-51|33
2024-09-01 16:19:52|DAILY|04462|952167|/equities/fancl-corp|TOPIX500|45|-642|46|-71|238|-56|41
2024-09-01 16:19:53|DAILY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-18|95|-147|105|-488|169|-81|36
2024-09-01 16:19:54|DAILY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|521|-241|264|-100|8|-4|1
2024-09-01 16:19:55|DAILY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|-56|96|-132|99|-264|383|-75|34
2024-09-01 16:19:57|DAILY|04466|952653|/equities/fp-corp|TOPIX500|-359|115|-239|16|-46|362|2
2024-09-01 16:19:57|DAILY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|317|-104|23|-19|525|-113|36|-1|1
2024-09-01 16:19:58|DAILY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|-17|343|-282|6|-7|357|-116|11
2024-09-01 16:19:59|DAILY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|366|-225|10|-7|13|-56|6|-69|128|-240|19
2024-09-01 16:20:00|DAILY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|253|-186|59|-323|207|-79|32
2024-09-01 16:20:02|DAILY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|292|-330|330|-102|25|-13|47
2024-09-01 16:20:02|DAILY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|199|-1|828|-79|32
2024-09-01 16:20:03|DAILY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|130|-504|410|-40|55
2024-09-01 16:20:04|DAILY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-287|235|-174|1|-2|33|-8|42|-13|212|-100|32
2024-09-01 16:20:05|DAILY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|300|-26|323|-18|83|-12|206|-166|5
2024-09-01 16:20:07|DAILY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|143|-75|280|-254|268|-118|1
2024-09-01 16:20:08|DAILY|04477|952380|/equities/glory-ltd|TOPIX500|-74|322|-6|96|-180|50|-17|12|-362|20
2024-09-01 16:20:08|DAILY|04478|946328|/equities/gmo-internet-inc|TOPIX500|-58|95|-102|85|-329|26|-62|307|-38|37
2024-09-01 16:20:09|DAILY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-99|18|-226|93|-209|430|-36|2|-3|23
2024-09-01 16:20:10|DAILY|04480|952717|/equities/goldwin-inc|TOPIX500|-164|20|-44|333|-108|56|-113|3|-59|82|-149|8
2024-09-01 16:20:12|DAILY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|-11|114|-65|140|-1|43|-89|33|-245|190|-194|14
2024-09-01 16:20:13|DAILY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|74|-164|128|-130|24|-19|146|-139|170|-144|1
2024-09-01 16:20:13|DAILY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|652|-26|46|-222|19|-173|1
2024-09-01 16:20:14|DAILY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-56|57|-134|134|-241|331|-175|11
2024-09-01 16:20:15|DAILY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-255|218|-160|431|-33|42
2024-09-01 16:20:17|DAILY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-139|207|-33|223|-70|20|-144|6|-284|13
2024-09-01 16:20:18|DAILY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-55|311|-62|131|-56|6|-53|184|-81|46|-123|31
2024-09-01 16:20:19|DAILY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|487|-405|92|-127|28
2024-09-01 16:20:20|DAILY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-610|316|-212|1
2024-09-01 16:20:21|DAILY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|413|-155|176|-36|236|-120|1
2024-09-01 16:20:22|DAILY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|68|-188|64|-100|125|-68|350|-149|27
2024-09-01 16:20:23|DAILY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-141|136|-33|114|-358|154|-8|12|-47|29|-66|41
2024-09-01 16:20:24|DAILY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|569|-45|312|-210|3
2024-09-01 16:20:25|DAILY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|-18|366|-5|2|-17|16|-217|56|-56|111|-61|83|-117|14
2024-09-01 16:20:26|DAILY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|80|-20|10|-28|1|-53|382|-114|36|4
2024-09-01 16:20:27|DAILY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|505|-2|124|-93|41
2024-09-01 16:20:28|DAILY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|349|-123|50|-33|4|-4|6|-22|74|-14|185|-274|1
2024-09-01 16:20:29|DAILY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|455|-114|64|-188|29|-34|86|-163|6
2024-09-01 16:20:29|DAILY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|118|-18|241|-534|57|-129|30|-11|1
2024-09-01 16:20:30|DAILY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-16|352|-77|2|-7|65|-45|84|-17|260|-199|15
2024-09-01 16:20:32|DAILY|04501|946228|/equities/horiba-ltd|TOPIX500|-13|361|-289|228|-232|16
2024-09-01 16:20:33|DAILY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|-34|126|-31|252|-243|60|-13|173|-165|42
2024-09-01 16:20:34|DAILY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-104|225|-387|9|-100|143|-52|10|-82|27
2024-09-01 16:20:34|DAILY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|202|-2|143|-79|16|-7|19|-8|3|-141|399|-85|35
2024-09-01 16:20:35|DAILY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|2|-117|30|-332|39|-56|25|-106|32|-36|193|-125|46
2024-09-01 16:20:37|DAILY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|341|-65|32|-262|200|-203|36
2024-09-01 16:20:38|DAILY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-112|236|-28|60|-174|442|-48|39
2024-09-01 16:20:38|DAILY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|240|-197|434|-267|1
2024-09-01 16:20:39|DAILY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|114|-119|69|-43|280|-17|5|-9|244|-200|39
2024-09-01 16:20:40|DAILY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|4|-180|158|-3|22|-272|10|-18|328|-120|24
2024-09-01 16:20:42|DAILY|04511|976103|/equities/infomart-corp|TOPIX500|-102|151|-395|89|-11|3|-5|202|-167|14
2024-09-01 16:20:43|DAILY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-77|409|-87|96|46
2024-09-01 16:20:43|DAILY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|349|-2|508|-278|2
2024-09-01 16:20:44|DAILY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2|-73|105|-54|894|-10|1
2024-09-01 16:20:45|DAILY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|869|-259|11
2024-09-01 16:20:47|DAILY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|318|-30|31|-4|494|-259|3
2024-09-01 16:20:47|DAILY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-175|49|-438|116|-47|249|-30|35
2024-09-01 16:20:48|DAILY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|991|-106|42
2024-09-01 16:20:49|DAILY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|145|-102|90|-117|83|-145|199|-29|45
2024-09-01 16:20:50|DAILY|04520|952705|/equities/iwatani-corp|TOPIX500|132|-37|209|-4|55|-229|388|-57|1|-3|24
2024-09-01 16:20:51|DAILY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-71|31|-5|236|-410|254|-127|5
2024-09-01 16:20:52|DAILY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|140|-30|383|-58|40|-15|58|-21|120|-273|1
2024-09-01 16:20:53|DAILY|04523|946303|/equities/jafco-co-ltd|TOPIX500|108|-241|150|-141|349|-106|31|-7|6
2024-09-01 16:20:54|DAILY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-79|28|-25|415|-125|187|-265|15
2024-09-01 16:20:55|DAILY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-172|31|-11|288|-20|82|-7|9|-39|52|-114|105|-205|4
2024-09-01 16:20:56|DAILY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|335|-341|400|-20|43
2024-09-01 16:20:57|DAILY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-4|431|-25|79|-27|95|-38|44|-28|103|-238|4|-9|14
2024-09-01 16:20:58|DAILY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|249|-53|258|-17|70|-43|189|-244|16
2024-09-01 16:20:59|DAILY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|270|-40|16|-14|290|-78|16|-27|219|-134|35
2024-09-01 16:21:00|DAILY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|113|-104|77|-251|410|-166|18
2024-09-01 16:21:01|DAILY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|562|-45|207|-57|4|-10|29|-210|15
2024-09-01 16:21:02|DAILY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-731|146|-30|232
2024-09-01 16:21:03|DAILY|04533|952482|/equities/jeol-ltd|TOPIX500|198|-52|41|-328|350|-7|15|-108|40
2024-09-01 16:21:04|DAILY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-18|404|-115|374|-209|18|1
2024-09-01 16:21:05|DAILY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|-189|438|-173|70|-264|5
2024-09-01 16:21:07|DAILY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|267|-218|22|-58|430|-53|42|-1|1
2024-09-01 16:21:07|DAILY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|-70|297|-106|70|-97|8|-13|7|-66|139|-253|6|-1|2|-3|1
2024-09-01 16:21:08|DAILY|04538|952128|/equities/justsystems-corp|TOPIX500|25|-230|65|-394|10|-133|201|-59|22
2024-09-01 16:21:09|DAILY|04539|946280|/equities/ks-holdings-corp|TOPIX500|322|-154|118|-203|96|-32|104|-105|2|-2|1
2024-09-01 16:21:10|DAILY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-41|26|-57|16|-60|143|-123|554|-113|6
2024-09-01 16:21:12|DAILY|04541|946108|/equities/kagome-co-ltd|TOPIX500|-19|127|-60|133|-145|117|-214|268|-14|42
2024-09-01 16:21:12|DAILY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|436|-34|71|-18|62|-66|234|-31|25|-148|4|-6|4
2024-09-01 16:21:13|DAILY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|85|-567|330|-14|18|-90|35
2024-09-01 16:21:14|DAILY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|62|-42|7|-588|90|-318|30|-1|1
2024-09-01 16:21:15|DAILY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|566|-29|1|-62|193|-258|30
2024-09-01 16:21:17|DAILY|04546|946134|/equities/kaneka-corp|TOPIX500|102|-80|141|-121|36|-195|272|-176|9|-6|1
2024-09-01 16:21:18|DAILY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|394|-62|187|-48|52|-30|82|-248|14|-18|4
2024-09-01 16:21:18|DAILY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|62|-36|222|-388|26|-25|217|-134|27|-1|1
2024-09-01 16:21:19|DAILY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|260|-191|48|-619|21
2024-09-01 16:21:20|DAILY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|139|-33|400|-112|220|-223|5|-1|3|-2|1
2024-09-01 16:21:22|DAILY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|326|-248|364|201
2024-09-01 16:21:22|DAILY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|14|-78|238|-87|230|-17|221|-91|33|-85|45
2024-09-01 16:21:23|DAILY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-154|5|-6|374|-291|72|-224|13
2024-09-01 16:21:24|DAILY|04554|946313|/equities/keikyu-corp|TOPIX500|-82|30|-115|9|-171|152|-275|36|-12|18|-226|13
2024-09-01 16:21:25|DAILY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-211|28|-63|18|-124|38|-320|174|-45|3|-97|18
2024-09-01 16:21:26|DAILY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-65|490|-118|43|-42|32|-22|106|-202|19
2024-09-01 16:21:27|DAILY|04557|946106|/equities/kewpie-corp|TOPIX500|291|-107|60|-215|269|-183|14
2024-09-01 16:21:28|DAILY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|171|-63|164|-12|27|-184|426|-74|18
2024-09-01 16:21:29|DAILY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-15|145|-3|24|-392|419|-12|26|-57|46
2024-09-01 16:21:30|DAILY|04560|946089|/equities/kinden-corp|TOPIX500|353|-325|195|-46|135|-42|35|-2|6
2024-09-01 16:21:31|DAILY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-92|62|-72|108|-52|173|-2|1|-554|23
2024-09-01 16:21:32|DAILY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-23|77|-17|86|-58|75|-71|140|-220|24|-61|65|-185|37
2024-09-01 16:21:33|DAILY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-371|24|-174|44|-218|248|-44|16
2024-09-01 16:21:34|DAILY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|21|-79|87|-56|173|-57|32|-74|207|-16|335|2
2024-09-01 16:21:35|DAILY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|-8|410|-47|26|-15|51|-128|245|-208|1
2024-09-01 16:21:36|DAILY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|-258|263|-132|403|-39|44
2024-09-01 16:21:37|DAILY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-230|117|-315|24|-2|302|-136|5|-5|1|-1|1
2024-09-01 16:21:38|DAILY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|527|-115|273|-192|32
2024-09-01 16:21:39|DAILY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|437|-50|106|-82|14|-72|208|-155|10|-4|1
2024-09-01 16:21:40|DAILY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|319|-154|148|-52|300|-143|23
2024-09-01 16:21:42|DAILY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|-50|63|-197|130|-241|195|-240|23
2024-09-01 16:21:42|DAILY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-283|202|-260|190|-186|18
2024-09-01 16:21:43|DAILY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-20|140|-19|115|-250|5|-70|378|-109|33
2024-09-01 16:21:44|DAILY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|383|-17|26|-49|85|-228|84|-233|30|-3|1
2024-09-01 16:21:45|DAILY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|140|-142|240|-4|1|-98|366|-114|34
2024-09-01 16:21:47|DAILY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|5|-15|1|-17|24|-29|169|-578|3|-1|248|-21|3|-8|17
2024-09-01 16:21:47|DAILY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-78|245|-114|125|-55|273|-214|35
2024-09-01 16:21:48|DAILY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|-12|299|-400|17|-49|153|-10|50|-122|27
2024-09-01 16:21:49|DAILY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|61|-6|57|-286|93|-161|383|-46|46
2024-09-01 16:21:50|DAILY|04580|949896|/equities/kyudenko-corp|TOPIX500|444|-234|233|-39|14|-22|24|-97|32
2024-09-01 16:21:52|DAILY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|328|-180|17|-272|92|-26|93|131
2024-09-01 16:21:53|DAILY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|-16|400|-195|33|-180|21|-51|134|-105|1|-2|1
2024-09-01 16:21:53|DAILY|04583|992794|/equities/kyushu-railway-co|TOPIX500|603|-69|43|-43|34|-34|23|-256|34
2024-09-01 16:21:54|DAILY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|-25|220|-86|112|-166|454|-35|39|2
2024-09-01 16:21:55|DAILY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|405|-209|120|-69|6|-265|38
2024-09-01 16:21:57|DAILY|04586|946264|/equities/lintec-corp|TOPIX500|286|-319|146|-15|89|-88|100|-56|19|-5|6|-9|1
2024-09-01 16:21:58|DAILY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|4|-208|35|-205|31|-379|65|-30|124|-32|5|-2|19
2024-09-01 16:21:58|DAILY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|-98|35|-504|344|-123|35
2024-09-01 16:21:59|DAILY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-695|36|-19|322|-48|19
2024-09-01 16:22:00|DAILY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|-27|297|-80|94|-280|192|-149|20
2024-09-01 16:22:02|DAILY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|322|-347|359|-65|46
2024-09-01 16:22:03|DAILY|04592|952608|/equities/mani-inc|TOPIX500|32|-62|152|-105|128|-382|25|-42|4|-12|23|-16|28|-114|14
2024-09-01 16:22:04|DAILY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|912|-209|18
2024-09-01 16:22:04|DAILY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|329|-77|1|-67|57|-59|35|-50|63|-12|1|-4|1|-8|108|-248|19
2024-09-01 16:22:05|DAILY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|-70|91|-21|134|-103|302|-33|99|-273|13
2024-09-01 16:22:07|DAILY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|-23|346|-48|209|-70|128|-137|6|-145|25|-1|1
2024-09-01 16:22:08|DAILY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|-116|440|-114|275|-164|30
2024-09-01 16:22:09|DAILY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-44|334|-32|156|-67|254|-220|32
2024-09-01 16:22:09|DAILY|04599|952500|/equities/ashikaga-holdings|TOPIX500|647|-36|74|-7|5|-2|78|-106|39|-144|1
2024-09-01 16:22:10|DAILY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|112|-3|221|-360|177|-237|29
2024-09-01 16:22:12|DAILY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|331|-370|24|-223|11|-20|75|-48|37
2024-09-01 16:22:13|DAILY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|81|-42|34|-10|100|-667|140|-29|36
2024-09-01 16:22:14|DAILY|04603|952986|/equities/meitec-corp|TOPIX500|296|-51|529|-61|14|-156|32
2024-09-01 16:22:15|DAILY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-709|361|-24|45
2024-09-01 16:22:15|DAILY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-408|81|-182|266|-1|31|-149|21
2024-09-01 16:22:17|DAILY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|197|-19|2|-5|131|-267|307|-183|28
2024-09-01 16:22:18|DAILY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|347|-301|319|-30|13|-102|27
2024-09-01 16:22:19|DAILY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|68|-241|12|-307|413|-62|36
2024-09-01 16:22:20|DAILY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-18|16|-34|304|-258|251|-236|22
2024-09-01 16:22:20|DAILY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|907|-218|14
2024-09-01 16:22:22|DAILY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|381|-379|164|-21|38|-115|41
2024-09-01 16:22:23|DAILY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|251|-166|181|-160|109|-236|36
2024-09-01 16:22:24|DAILY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|325|-422|274|-75|37|6
2024-09-01 16:22:25|DAILY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|625|-120|146|-235|13
2024-09-01 16:22:26|DAILY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|327|-89|138|-136|341|-70|38
2024-09-01 16:22:27|DAILY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|-6|427|-353|87|-265|1
2024-09-01 16:22:28|DAILY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-188|85|-43|255|-41|106|-4|137|-268|12
2024-09-01 16:22:29|DAILY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|437|-28|425|-248|1
2024-09-01 16:22:30|DAILY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|564|-45|31|-57|172|-236|34
2024-09-01 16:22:31|DAILY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|335|-206|435|-132|31
2024-09-01 16:22:32|DAILY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-15|371|-30|2|-259|300|-161|1
2024-09-01 16:22:33|DAILY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|249|-336|20|-7|2|-48|249|-186|42
2024-09-01 16:22:34|DAILY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|299|-18|78|-135|92|-67|14|-10|19|-46|198|-162|1
2024-09-01 16:22:35|DAILY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|436|-13|403|-275|5|-6|1
2024-09-01 16:22:36|DAILY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|49|-191|137|-409|286|-26|41
2024-09-01 16:22:38|DAILY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|525|-29|76|-52|192|-259|6
2024-09-01 16:22:38|DAILY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|26|-271|32|-31|5|-201|53|-194|54|-244|2|-1|2|-3|20
2024-09-01 16:22:39|DAILY|04628|1034504|/equities/money-forward|TOPIX500|-31|112|-80|177|-10|20|-212|408|-81|8
2024-09-01 16:22:40|DAILY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|99|-323|20|-8|56|-65|24|-164|310|-66|4
2024-09-01 16:22:41|DAILY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|32|-21|274|-137|126|-83|51|-385|30
2024-09-01 16:22:42|DAILY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|252|-412|384|-77|14
2024-09-01 16:22:43|DAILY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|292|-282|319|-205|41
2024-09-01 16:22:44|DAILY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|68|-24|84|-454|34|-10|340|-109|16
2024-09-01 16:22:45|DAILY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-21|1|-326|72|-293|18|-28|285|-57|38
2024-09-01 16:22:46|DAILY|04635|952678|/equities/nagase-co-ltd|TOPIX500|963|-163|13
2024-09-01 16:22:48|DAILY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-126|35|-51|112|-63|199|-4|2|-531|16
2024-09-01 16:22:48|DAILY|04637|952895|/equities/nankai-electric-railway|TOPIX500|-79|42|-96|384|-222|101|-198|17
2024-09-01 16:22:49|DAILY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|345|-335|52|-64|245|-57|41
2024-09-01 16:22:50|DAILY|04639|952566|/equities/net-one-systems|TOPIX500|79|-202|44|-31|87|-226|62|-9|31|-95|191|-71|11
2024-09-01 16:22:51|DAILY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|48|-108|32|-98|142|-37|146|-180|346|-1|1
2024-09-01 16:22:53|DAILY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|136|-42|74|-197|99|-69|119|-1|185|-199|16|-1|1
2024-09-01 16:22:53|DAILY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|691|-120|158|-156|14
2024-09-01 16:22:54|DAILY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|331|-456|224|-85|43
2024-09-01 16:22:55|DAILY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|373|-84|101|-29|287|-252|13
2024-09-01 16:22:56|DAILY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|438|-256|30|-25|42|-32|106|-18|192
2024-09-01 16:22:58|DAILY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-13|67|-172|16|-369|373|-111|18
2024-09-01 16:22:58|DAILY|04647|946266|/equities/nifco-inc|TOPIX500|-19|22|-29|29|-5|2|-76|265|-190|4|-39|5|-50|243|-149|12
2024-09-01 16:22:59|DAILY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4|162|-50|33|-8|46|-359|93|-134|16|-16|218
2024-09-01 16:23:00|DAILY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|-91|21|-539|118|-33|243|-59|35
2024-09-01 16:23:01|DAILY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|356|-16|106|-372|84|-8|11|-43|10|-89|44
2024-09-01 16:23:03|DAILY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|50|-15|455|-176|150|-282|11
2024-09-01 16:23:04|DAILY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|120|-78|127|-113|419|-256|26
2024-09-01 16:23:04|DAILY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|313|-109|198|-130|317|-54|18
2024-09-01 16:23:05|DAILY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|241|-23|48|-217|28|-21|390|-170|1
2024-09-01 16:23:06|DAILY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-107|65|-70|125|-33|39|-27|4|-1|51|-3|78|-96|280|-139|19
2024-09-01 16:23:08|DAILY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-65|316|-7|5|-8|109|-80|6|-17|175|-12|52|-275|12
2024-09-01 16:23:09|DAILY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-16|235|-461|12|-63|107|-244|1
2024-09-01 16:23:09|DAILY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|-113|32|-90|171|-5|12|-422|225|-56|8|-4|1
2024-09-01 16:23:10|DAILY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|-121|249|-743|26
2024-09-01 16:23:11|DAILY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|-419|17|-128|20|-74|130|-317|34
2024-09-01 16:23:13|DAILY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|109|-576|42|-72|88|252
2024-09-01 16:23:13|DAILY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|-21|488|-1|410|-204|13|2
2024-09-01 16:23:14|DAILY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|342|-133|52|-117|215|-279|1
2024-09-01 16:23:15|DAILY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-76|828|-198|37
2024-09-01 16:23:16|DAILY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|333|-179|5|-65|40|-143|105|-230|39
2024-09-01 16:23:18|DAILY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|283|-25|88|-68|507|-167|1
2024-09-01 16:23:18|DAILY|04667|946274|/equities/nipro-corp|TOPIX500|257|-189|65|-215|160|-74|1|-163|15
2024-09-01 16:23:19|DAILY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|-19|39|-159|35|-171|131|-258|272|-14|41
2024-09-01 16:23:20|DAILY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|198|-13|30|-145|41|-19|443|-216|34
2024-09-01 16:23:21|DAILY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-195|41|-210|289|-49|254|-55|46
2024-09-01 16:23:23|DAILY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-78|35|-5|205|-287|306|-209|14
2024-09-01 16:23:23|DAILY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-64|265|-346|70|-51|77|-224|25|-1|16
2024-09-01 16:23:24|DAILY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|-61|270|-92|235|-17|197|-256|11
2024-09-01 16:23:25|DAILY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-99|525|-22|81|-194|218
2024-09-01 16:23:26|DAILY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|5|-48|128|-32|211|-251|76|-77|218|-61|30|2
2024-09-01 16:23:28|DAILY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|350|-124|123|-14|59|-1|20|-23|20|-11|278|-82|32|-1|1
2024-09-01 16:23:29|DAILY|04677|952080|/equities/nof-corp|TOPIX500|-19|14|-65|98|-31|10|-406|413|-38|28|-16|1
2024-09-01 16:23:29|DAILY|04678|946241|/equities/nok-corp|TOPIX500|380|-27|35|-29|13|-230|159|-253|13
2024-09-01 16:23:30|DAILY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|299|-26|63|-371|168|-21|39|-118|34
2024-09-01 16:23:31|DAILY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|328|-84|214|-39|247|-187|40
2024-09-01 16:23:33|DAILY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|309|-268|497|-15|50
2024-09-01 16:23:33|DAILY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-64|49|-75|145|-431|175|-1|1|-185|10|-2|1
2024-09-01 16:23:34|DAILY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|-14|110|-125|302|-196|159|-219|14
2024-09-01 16:23:35|DAILY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-7|150|-56|24|-23|40|-119|12|-117|411|-143|37
2024-09-01 16:23:36|DAILY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|547|-63|9|-70|5|-106|41|-263|35
2024-09-01 16:23:37|DAILY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|12|-88|254|-17|23|-7|121|-121|420|-40|36
2024-09-01 16:23:38|DAILY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-100|226|-452|266|-82|13
2024-09-01 16:23:39|DAILY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-7|115|-52|93|-16|14|-268|15|-162|163|-200|34
2024-09-01 16:23:40|DAILY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|-5|139|-35|194|-89|57|-5|23|-234|193|-164|1
2024-09-01 16:23:41|DAILY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|82|-330|156|-43|431|-40|57
2024-09-01 16:23:42|DAILY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-253|96|-280|422|-47|41
2024-09-01 16:23:43|DAILY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-405|249|-199|212|-33|41
2024-09-01 16:23:44|DAILY|04693|951943|/equities/open-house-co-ltd|TOPIX500|40|-215|66|-93|23|-50|26|-101|417|-103|5
2024-09-01 16:23:45|DAILY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|393|-264|25|-158|221|-69|1|-7|1
2024-09-01 16:23:46|DAILY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-101|280|-474|108|-47|34|-68|27
2024-09-01 16:23:47|DAILY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|383|-91|444|-178|43
2024-09-01 16:23:48|DAILY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|340|-4|4|-103|168|-89|49|-3|85|-37|49|-15|113|-79|1
2024-09-01 16:23:49|DAILY|04698|946191|/equities/osg-corp|TOPIX500|32|-19|117|-90|239|-98|1|-11|29|-61|231|-210|1
2024-09-01 16:23:50|DAILY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|41|-16|251|-371|157|-9|3|-6|57|-3|225
2024-09-01 16:23:50|DAILY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|324|-85|141|-132|112|-25|33|-8|13|-88|1|-3|31|-1|31|-79|32
2024-09-01 16:23:52|DAILY|04701|951826|/equities/outsourcing-inc|TOPIX500|116|-76|112|-309|297|-164|5
2024-09-01 16:23:53|DAILY|04702|952776|/equities/paltac-corp|TOPIX500|-172|19|-32|18|-17|149|-363|229|-33|37|-42|28
2024-09-01 16:23:54|DAILY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|532|-151|14|-105|315|-7|15
2024-09-01 16:23:55|DAILY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-171|211|-1|7|-15|30|-203|10|-9|273|-70|3|-90|46
2024-09-01 16:23:56|DAILY|04705|946160|/equities/park24-co-ltd|TOPIX500|-232|8|-39|54|-21|154|-16|56|-143|153|-228|28|-6|1
2024-09-01 16:23:57|DAILY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-106|212|-116|84|-246|220|-123|12|-2|18
2024-09-01 16:23:58|DAILY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|83|-179|49|-63|10|-383|15|-42|113|-183|17|-1|1
2024-09-01 16:23:59|DAILY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|11|-594|365|-141|5|-8|15
2024-09-01 16:23:59|DAILY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-863|194|-64|18
2024-09-01 16:24:00|DAILY|04710|952627|/equities/pilot-corp|TOPIX500|-13|19|-147|59|-171|439|-258|33
2024-09-01 16:24:02|DAILY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-227|111|-22|65|-272|193|-235|14
2024-09-01 16:24:03|DAILY|04712|961975|/equities/rakus-co-ltd|TOPIX500|4|-104|85|-18|138|-290|404|-95|1
2024-09-01 16:24:03|DAILY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|155|-514|25|-34|326|-73|12
2024-09-01 16:24:04|DAILY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|297|-327|356|-116|43
2024-09-01 16:24:05|DAILY|04715|952874|/equities/relo-holdings-inc|TOPIX500|49|-307|41|-4|112|-212|6|-3|5|-5|5|-3|22|-81|92|-175|17
2024-09-01 16:24:07|DAILY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|386|-41|4|-96|456|-117|39
2024-09-01 16:24:08|DAILY|04717|946126|/equities/rengo-co-ltd|TOPIX500|-17|465|-229|197|-8|28|-44|75|-40|15|-6|15
2024-09-01 16:24:08|DAILY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|870|-265|1|-2|1
2024-09-01 16:24:09|DAILY|04719|952126|/equities/resorttrust-inc|TOPIX500|7|-11|169|-22|51|-51|10|-42|513|-6|83|-172|2
2024-09-01 16:24:10|DAILY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|140|-29|150|-103|127|-124|194|-238|34
2024-09-01 16:24:12|DAILY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|164|-691|192|-86|6
2024-09-01 16:24:13|DAILY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-252|28|-355|324|-153|27
2024-09-01 16:24:14|DAILY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|43|-121|579|-167|132|-62|8|-10|17
2024-09-01 16:24:14|DAILY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|280|-31|5|-87|6|-275|62|-24|181|-184|3|1
2024-09-01 16:24:15|DAILY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|684|-128|43|-242|42
2024-09-01 16:24:17|DAILY|04726|946317|/equities/sankyu-inc|TOPIX500|-17|451|-191|198|-254|28
2024-09-01 16:24:18|DAILY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|139|-28|192|-3|3|-3|42|-175|258|-80|37|-152|27
2024-09-01 16:24:18|DAILY|04728|1131558|/equities/sansan-inc|TOPIX500|128|-26|12|-96|132|-15|27|-207|333|-128|35
2024-09-01 16:24:19|DAILY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|329|-602|51|-125|32
2024-09-01 16:24:20|DAILY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|381|-70|75|-149|297|-143|24
2024-09-01 16:24:22|DAILY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|588|-67|216|-231|37
2024-09-01 16:24:23|DAILY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|247|-439|30|-384|37
2024-09-01 16:24:23|DAILY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|291|-54|32|-188|161|-46|256|-69|42
2024-09-01 16:24:24|DAILY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|314|-129|108|-89|351|-102|46
2024-09-01 16:24:25|DAILY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-58|272|-123|74|-12|61|-244|86|-11|77|-87|34
2024-09-01 16:24:27|DAILY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|47|-155|181|-85|252|-79|128|-177|4|-16|15
2024-09-01 16:24:28|DAILY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|204|-5|389|-77|122|-34|15|-278|15
2024-09-01 16:24:28|DAILY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|154|-18|147|-88|152|-67|296|-178|39
2024-09-01 16:24:29|DAILY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|438|-338|257|-80|5|-3|15|-2|1
2024-09-01 16:24:30|DAILY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|350|-6|7|-22|58|-19|53|-97|55|-36|30|-6|232|-141|20|-5|2
2024-09-01 16:24:32|DAILY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|534|-44|308|-216|37
2024-09-01 16:24:33|DAILY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-36|101|-80|677|-199|46
2024-09-01 16:24:33|DAILY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-93|451|-38|45|-67|35|-407|2
2024-09-01 16:24:34|DAILY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-154|6|-8|20|-43|46|-394|407|-32|29
2024-09-01 16:24:35|DAILY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|5|-13|35|-78|73|-543|166|-212|14
2024-09-01 16:24:37|DAILY|04746|1011980|/equities/shift-inc|TOPIX500|-123|328|-103|43|-1|2|-2|462|-47|28
2024-09-01 16:24:38|DAILY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|337|-136|40|-54|1|-6|90|-43|14|-79|45|-293|1
2024-09-01 16:24:38|DAILY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|39|-6|70|-114|104|-158|70|-71|347|-159|1
2024-09-01 16:24:39|DAILY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|-60|229|-294|42|-117|18|-9|8|-6|204|-127|3|-13|9
2024-09-01 16:24:40|DAILY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|97|-165|23|-345|419|-84|6
2024-09-01 16:24:42|DAILY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-70|15|-7|260|-395|99|-260|33
2024-09-01 16:24:42|DAILY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|382|-470|191|-49|45|-1|1
2024-09-01 16:24:43|DAILY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|330|-1|8|-200|507|-54|39
2024-09-01 16:24:44|DAILY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|242|-26|1|-2|228|-31|106|-241|23|-11|1
2024-09-01 16:24:45|DAILY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-54|180|-324|194|-79|6|-145|44|-82|31
2024-09-01 16:24:46|DAILY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-19|45|-2|4|-317|126|-162|58|-57|187|-134|28
2024-09-01 16:24:47|DAILY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-249|173|-256|55|-6|189|-198|13
2024-09-01 16:24:48|DAILY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|467|-116|18|-5|37|-12|319|-157|6
2024-09-01 16:24:49|DAILY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-58|250|-94|335|-142|166|-65|29
2024-09-01 16:24:50|DAILY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|-296|27|-168|23|-11|56|-251|54|-57|25|-165|6
2024-09-01 16:24:51|DAILY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|289|-441|150|259
2024-09-01 16:24:52|DAILY|04762|951927|/equities/skylark-co-ltd|TOPIX500|-25|346|-30|55|-33|63|-269|26|-280|6|6
2024-09-01 16:24:53|DAILY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-25|177|-9|3|-10|156|-239|432|-55|33
2024-09-01 16:24:54|DAILY|04764|951783|/equities/sms-co-ltd|TOPIX500|-361|82|-189|112|-67|182|-133|13
2024-09-01 16:24:55|DAILY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|384|-78|117|-16|4|-35|237|-105|14|-96|53
2024-09-01 16:24:56|DAILY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|158|-21|118|-66|87|-317|275|-48|49
2024-09-01 16:24:57|DAILY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|72|-665|5|-136|41|-200|20
2024-09-01 16:24:58|DAILY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|-11|852|-246|9|-2|12|-1|6
2024-09-01 16:24:59|DAILY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|236|-346|365|-15|9|-132|9|-11|16
2024-09-01 16:25:00|DAILY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|46|-6|4|-24|305|-199|440|-78|37
2024-09-01 16:25:02|DAILY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|-82|261|-102|154|-350|27|-27|41|-68|27
2024-09-01 16:25:02|DAILY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|-75|9|-2|49|-124|289|-99|93|-66|225|-79|29
2024-09-01 16:25:03|DAILY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|122|-1|35|-104|182|-316|227|-139|13
2024-09-01 16:25:04|DAILY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-15|299|-100|138|-110|40|-59|25|-310|41|-1|1
2024-09-01 16:25:05|DAILY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|193|-18|82|-385|391|-58|12
2024-09-01 16:25:07|DAILY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-13|187|-13|1|-8|87|-109|4|-218|19|-1|18|-33|215|-174|37|2
2024-09-01 16:25:07|DAILY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|321|-271|325|-192|30
2024-09-01 16:25:08|DAILY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|17|-462|7|-78|9|-3|27|-2|312|-221|1
2024-09-01 16:25:09|DAILY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|891|-209|37|-1|1
2024-09-01 16:25:10|DAILY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|7|-686|185|-244|17
2024-09-01 16:25:18|DAILY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|390|-9|108|-105|39|-10|22|-34|2|-3|174|-238|5
2024-09-01 16:25:19|DAILY|04782|949876|/equities/sumitomo-forestry|TOPIX500|501|-88|15|-4|14|-10|350|-112|26|-2|17
2024-09-01 16:25:20|DAILY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|-15|356|-103|81|-146|192|-230|16
2024-09-01 16:25:20|DAILY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-15|84|-215|90|-129|155|-53|265|-122|7|4
2024-09-01 16:25:21|DAILY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|872|-263|2|-1|1
2024-09-01 16:25:23|DAILY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|891|-239|7|-1|1
2024-09-01 16:25:24|DAILY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|119|-9|32|-39|179|-91|60|-4|5|-18|25|-5|98|-124|33|-286|4|-3|5
2024-09-01 16:25:25|DAILY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|302|-120|13|-62|16|-149|215|-2|43|-177|40
2024-09-01 16:25:25|DAILY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|-28|302|-30|5|-74|22|-13|9|-24|1|-166|190|-272|3
2024-09-01 16:25:26|DAILY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|-66|433|-318|172|-135|15
2024-09-01 16:25:28|DAILY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|139|-111|100|-79|369|-300|41
2024-09-01 16:25:29|DAILY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|334|-68|22|-72|122|-192|65|-240|2|-4|18
2024-09-01 16:25:29|DAILY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|238|-421|74|-31|19|-2|8|-22|165|-115|44
2024-09-01 16:25:30|DAILY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-633|445|-18|43
2024-09-01 16:25:31|DAILY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|425|-85|435|194
2024-09-01 16:25:33|DAILY|04796|952364|/equities/tadano-ltd|TOPIX500|-59|314|-261|16|-8|233|-211|15|-21|1
2024-09-01 16:25:34|DAILY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|387|-414|64|-2|102|-159|1|-6|4
2024-09-01 16:25:35|DAILY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|558|-34|31|-159|74|-259|24
2024-09-01 16:25:35|DAILY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|162|-40|66|-4|5|-2|40|-400|73|-219|29
2024-09-01 16:25:36|DAILY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|365|-84|52|-40|8|-77|266|-224|23
2024-09-01 16:25:40|DAILY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|41|-580|336|-27|33|-85|37
2024-09-01 16:25:40|DAILY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-112|180|-378|353|-85|31
2024-09-01 16:25:41|DAILY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|-3|595|-81|196|-249|15
2024-09-01 16:25:42|DAILY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2|-101|26|-65|396|-229|29|-258|31|-1|1
2024-09-01 16:25:43|DAILY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|366|-223|14|-8|5|-170|145|-6|44|-117|41
2024-09-01 16:25:44|DAILY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|388|-14|105|-31|11|-60|20|-9|27|-113|217|-119|22|-2|1
2024-09-01 16:25:45|DAILY|04807|952290|/equities/technopro-holdings|TOPIX500|-128|44|-55|33|-53|153|-12|23|-63|387|-153|35
2024-09-01 16:25:46|DAILY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-20|2|-13|61|-109|159|-108|11|-321|112|-194|8|-4|17
2024-09-01 16:25:47|DAILY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|188|-44|14|-2|40|-348|164|-35|209|-57|38
2024-09-01 16:25:48|DAILY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|435|-11|156|-3|37|-137|204|-147|7
2024-09-01 16:25:50|DAILY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|247|-107|66|-43|186|-303|8|-176|1
2024-09-01 16:25:50|DAILY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|547|-14|84|-38|53|-4|8|-16|90|-87|44|-153|1
2024-09-01 16:25:51|DAILY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|627|-194|27|-27|163|-95|2|-1|1
2024-09-01 16:25:52|DAILY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-39|96|-2|23|-2|25|-72|120|-98|22|-254|191|-57|17|-2|10|-76|31|-1|1
2024-09-01 16:25:53|DAILY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3|-270|56|-48|190|-50|262|-52|112|-50|46
2024-09-01 16:25:55|DAILY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|460|-196|83|-43|181|-142|16|-3|13|-1|1
2024-09-01 16:25:55|DAILY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-92|252|-57|197|-518|23
2024-09-01 16:25:56|DAILY|04818|946084|/equities/toda-corp|TOPIX500|330|-112|26|-117|16|-90|199|-54|66|-94|35
2024-09-01 16:25:57|DAILY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|14|-200|124|-64|160|-73|332|-165|7
2024-09-01 16:25:58|DAILY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|201|-580|298|-54|6
2024-09-01 16:26:00|DAILY|04821|952722|/equities/toho-holdings|TOPIX500|464|-24|117|-345|6|-165|18
2024-09-01 16:26:00|DAILY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|326|-479|41|-105|39|-27|27|-94|1
2024-09-01 16:26:01|DAILY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-226|8|-11|137|-328|261|168
2024-09-01 16:26:02|DAILY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|750|-35|134|-182|38
2024-09-01 16:26:03|DAILY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|388|-415|72|-63|55|-132|12|-1|1
2024-09-01 16:26:04|DAILY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-15|331|-23|256|-73|1|-79|100|261
2024-09-01 16:26:05|DAILY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5|350|-275|26|-192|178|-69|44
2024-09-01 16:26:06|DAILY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|631|-370|16|-117|3|-1|1
2024-09-01 16:26:07|DAILY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|371|-119|13|-27|72|-9|3|-29|414|-39|43
2024-09-01 16:26:07|DAILY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|299|-116|499|-190|26|-4|5
2024-09-01 16:26:09|DAILY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-37|92|-21|1|-3|1|-60|305|-34|243|-29|15|-287|11
2024-09-01 16:26:10|DAILY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|317|-95|190|-8|39|-18|215|-216|30|-10|1
2024-09-01 16:26:11|DAILY|04833|952609|/equities/topcon-corp|TOPIX500|-18|105|-127|117|-92|107|-74|298|-171|30
2024-09-01 16:26:12|DAILY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|375|-64|413|-274|1|-11|1
2024-09-01 16:26:13|DAILY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|69|-140|332|-84|26|-4|257|-201|26
2024-09-01 16:26:14|DAILY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|39|-226|441|-100|30|-115|17
2024-09-01 16:26:15|DAILY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|-9|267|-32|62|-179|2|-134|291|-151|4|-7|1
2024-09-01 16:26:16|DAILY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|18|-40|49|-273|16|-317|274|-115|37
2024-09-01 16:26:17|DAILY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2|519|-62|47|-8|222|-239|40
2024-09-01 16:26:18|DAILY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|383|-18|141|-66|110|-202|164|-20|17|-3|15
2024-09-01 16:26:19|DAILY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-17|297|-174|31|-180|331|-107|2
2024-09-01 16:26:20|DAILY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-52|108|-51|31|-19|7|-557|1|-1|16|-90|77|-128|1
2024-09-01 16:26:21|DAILY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|-41|289|-90|78|-266|194|-167|14
2024-09-01 16:26:22|DAILY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-81|30|-47|215|-165|9|-61|306|-9|23|-192|1
2024-09-01 16:26:23|DAILY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|-16|299|-43|6|-255|368|-116|36
2024-09-01 16:26:24|DAILY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|-16|284|-176|456|-169|38
2024-09-01 16:26:25|DAILY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|-17|278|-293|8|-14|320|-189|13|-1|6
2024-09-01 16:26:26|DAILY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|10|-40|135|-86|26|-129|338|-155|122|-55|43
2024-09-01 16:26:27|DAILY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|513|-227|55|-11|123|-21|31|-154|4
2024-09-01 16:26:28|DAILY|04850|946150|/equities/tsumura---co|TOPIX500|122|-552|297|-152|16
2024-09-01 16:26:29|DAILY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-92|227|-35|78|-243|20|-183|189|-64|8
2024-09-01 16:26:30|DAILY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|353|-425|115|-206|40
2024-09-01 16:26:31|DAILY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|161|-7|200|-322|191|-245|5|-7|1
2024-09-01 16:26:32|DAILY|04854|946219|/equities/ulvac-inc|TOPIX500|195|-36|71|-66|85|-133|14|-7|369|-147|8|-2|6
2024-09-01 16:26:33|DAILY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|5|-10|32|-153|324|-102|122|-78|256|-13|44
2024-09-01 16:26:34|DAILY|04856|946231|/equities/ushio-inc|TOPIX500|322|-290|271|-228|28
2024-09-01 16:26:35|DAILY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|37|-62|168|-303|50|-184|157|-165|13
2024-09-01 16:26:36|DAILY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|518|-194|157|-237|33
2024-09-01 16:26:37|DAILY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|-403|33|-215|88|-167|173|-55|5
2024-09-01 16:26:37|DAILY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-44|110|-54|49|-21|14|-456|107|-266|18
2024-09-01 16:26:39|DAILY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-278|100|-203|44|-6|1|-3|1|-1|3|-3|17|-42|100|-176|101|-42|18
2024-09-01 16:26:40|DAILY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|2|-17|3|-59|3|-112|40|-89|224|-239|103|-64|23|-125|11|-15|10
2024-09-01 16:26:41|DAILY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|650|-49|12|-85|57|-52|89|-140|5
2024-09-01 16:26:42|DAILY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-262|55|-346|266|-194|16
2024-09-01 16:26:42|DAILY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|-9|486|-126|304|-201|5|-6|2
2024-09-01 16:26:44|DAILY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-129|201|-376|357|-35|41
2024-09-01 16:26:45|DAILY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|-13|973|-135|18
2024-09-01 16:26:46|DAILY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|-13|318|-123|72|-156|45|-106|36|-168|49|-10|43
2024-09-01 16:26:47|DAILY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|434|-129|5|-74|23|-10|8|-22|29|-155|250
2024-09-01 16:26:48|DAILY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-29|138|-42|182|-244|357|-4|17|-110|16
2024-09-01 16:26:49|DAILY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|320|-79|201|-22|94|-85|130|-12|35|-123|38
2024-09-01 16:26:50|DAILY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|-19|504|-160|193|-258|5
2024-09-01 16:26:51|DAILY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-34|6|-36|288|-99|261|-96|25|-290|4
2024-09-01 16:26:52|DAILY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-111|146|-380|110|-86|198|-95|11|2
2024-09-01 16:26:53|DAILY|04875|952499|/equities/zenkoku-hosho|TOPIX500|174|-47|245|-155|333|-150|35
2024-09-01 16:26:54|DAILY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|4|-94|533|-73|271|-148|16
2024-09-01 16:26:55|DAILY|04877|946140|/equities/zeon-corp|TOPIX500|-26|56|-110|156|-128|8|-211|276|-167|1
2024-09-01 16:26:56|DAILY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|189|-177|78|-205|390|-96|2|-1|1
2024-09-01 16:26:57|DAILY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|-65|55|-202|53|-105|5|-2|1|-6|3|-1|104|-65|228|-83|16|-4|20|-69|40|-11|1
2024-09-01 16:26:58|DAILY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|858|-280|1
2024-09-01 16:26:59|DAILY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|926|-212|1
2024-09-01 16:27:00|DAILY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|-14|167|-42|78|-9|241|-62|376|-111|39
2024-09-01 16:27:01|DAILY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|-4|137|-69|43|-5|31|-61|2|-6|6|-183|3|-10|26|-215|62|-50|96|-86|44
2024-09-01 16:27:02|DAILY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|378|-30|84|-193|26|-3|5|-3|5|-5|114|-251|42
2024-09-01 16:27:03|DAILY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-177|313|-183|220|-245|1
2024-09-01 16:27:05|DAILY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|-17|297|-489|46|-286|4
2024-09-01 16:27:05|DAILY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|-526|176|-94|115|-223|1|-3|1
2024-09-01 16:27:06|DAILY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|369|-45|151|-50|9|-180|157|-162|16
2024-09-01 16:27:07|DAILY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-542|186|-61|190|-147|13
2024-09-01 16:27:08|DAILY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|80|-719|233|-77|12|-17|1
2024-09-01 16:27:10|DAILY|04891|949806|/equities/a2-corp?cid=949806|ASX200|135|-206|136|-511|192
2024-09-01 16:27:11|DAILY|04892|7433|/equities/abacus-prop|ASX200|-29|84|-675|54|-72|41|-173|50
2024-09-01 16:27:12|DAILY|04893|7722|/equities/adelaide-brighton|ASX200|123|-41|91|-410|261|-170|31
2024-09-01 16:27:13|DAILY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-27|400|-39|46|6
2024-09-01 16:27:13|DAILY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|76|-95|181|-42|35|-71|106|-572|1|-1|1
2024-09-01 16:27:15|DAILY|04896|7462|/equities/als-ltd|ASX200|185|-126|127|-123|464|-112|44
2024-09-01 16:27:16|DAILY|04897|101951|/equities/altium-ltd|ASX200|471|-129|176|-116|98|-27|32|-55|47
2024-09-01 16:27:17|DAILY|04898|629|/equities/alumina-limited|ASX200|86|-272|14|-187|170|-55|126|-227|5|-2|2|-1|1|-2|1|2
2024-09-01 16:27:18|DAILY|04899|621|/equities/amcor-limited|ASX200|76|-320|193|-38|230|-56|132|-98|21|17
2024-09-01 16:27:19|DAILY|04900|630|/equities/amp-limited|ASX200|108|-104|48|-115|149|-33|25|-316|60|-77|11|-133|2
2024-09-01 16:27:21|DAILY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-49|237|-1|96|-103|336|-73|50|-196|40
2024-09-01 16:27:22|DAILY|04902|7689|/equities/ansell-limited|ASX200|100|-279|65|-306|338|-43|50
2024-09-01 16:27:23|DAILY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|280|-94|24|-186|18|-26|324|-179|47
2024-09-01 16:27:24|DAILY|04904|7374|/equities/ap-eagers|ASX200|-97|282|-314|328|-143|17
2024-09-01 16:27:25|DAILY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-377|20|-11|35|-40|193|-336|73|-47|48
2024-09-01 16:27:27|DAILY|04906|947527|/equities/appen-ltd|ASX200|-931|165|-31|51
2024-09-01 16:27:28|DAILY|04907|7778|/equities/arb-corp|ASX200|204|-9|50|-62|18|-290|417|-90|41
2024-09-01 16:27:29|DAILY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|367|-1|9|-260|349|-145|43|4
2024-09-01 16:27:29|DAILY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|-3|12|-41|96|-356|27|-52|2|-33|169|-176|130|-38|46
2024-09-01 16:27:30|DAILY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-367|45|-7|24|-28|286|-371|49
2024-09-01 16:27:32|DAILY|04911|7786|/equities/austbrokers-hldg|ASX200|453|-131|491|-43|61
2024-09-01 16:27:33|DAILY|04912|14232|/equities/akl-airport?cid=14232|ASX200|-98|76|-84|192|-204|102|-14|3|-1|103|-6|8|-1|71|-195|22
2024-09-01 16:27:34|DAILY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-53|123|-59|69|-191|104|-540|42
2024-09-01 16:27:35|DAILY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|128|-50|24|-65|117|-18|60|-22|47
2024-09-01 16:27:36|DAILY|04915|7470|/equities/austal-ltd|ASX200|141|-106|57|-119|119|-591|45
2024-09-01 16:27:38|DAILY|04916|7793|/equities/bk-of-queensland|ASX200|34|-34|53|-574|279|-158|45|-1|1
2024-09-01 16:27:39|DAILY|04917|947573|/equities/burson-group-ltd|ASX200|-94|4|-117|33|-171|28|-243|29|-21|293|-103|20|-6|16
2024-09-01 16:27:40|DAILY|04918|7466|/equities/beach-petro|ASX200|-48|128|-11|84|-134|246|-194|92|-215|29
2024-09-01 16:27:41|DAILY|04919|101956|/equities/bega-cheese-ltd|ASX200|163|-515|7|-96|334|-12|8|-2|28|10
2024-09-01 16:27:42|DAILY|04920|7528|/equities/bendigo-bk|ASX200|179|-55|26|-105|53|-89|28|-12|77|-103|224|-188|41
2024-09-01 16:27:44|DAILY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-122|101|-7|221|-87|118|-90|206|-17|73|-104|35
2024-09-01 16:27:45|DAILY|04922|7784|/equities/blackmores-lab|ASX200|129|-218|137|-70|70|-6|30|-206|27|-1|1
2024-09-01 16:27:45|DAILY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-52|145|-21|190|-181|13|-55|345|-159|14|6
2024-09-01 16:27:46|DAILY|04924|7411|/equities/boral-limited|ASX200|349|-218|20|-17|344|-124|48
2024-09-01 16:27:47|DAILY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|157|-29|391|-149|92|-312|51
2024-09-01 16:27:49|DAILY|04926|39192|/equities/breville-group|ASX200|285|-352|449|-40|54
2024-09-01 16:27:50|DAILY|04927|7541|/equities/brickworks|ASX200|36|-9|397|-20|3|-117|23|-32|379|-118|47
2024-09-01 16:27:51|DAILY|04928|7694|/equities/bwp-trust|ASX200|9|-18|7|-3|36|-350|7|-76|24|-34|11|-4|1|-8|1|-70|62|-40|85|-39|170|-81|45
2024-09-01 16:27:52|DAILY|04929|32468|/equities/carsales.com-ltd|ASX200|444|-35|29|-126|167|-28|10|-24|185|-76|48
2024-09-01 16:27:53|DAILY|04930|102024|/equities/360-capital|ASX200|-54|120|-190|37|-180|281|-90|81|-91|53
2024-09-01 16:27:55|DAILY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|139|-111|20|-92|94|-44|270|-70|97|-190|52
2024-09-01 16:27:56|DAILY|04932|947653|/equities/champion-iron-ltd|ASX200|-62|21|-1|126|-108|120|-105|119|-75|331|-93|19
2024-09-01 16:27:57|DAILY|04933|7654|/equities/charter-hall|ASX200|163|-211|20|-231|401|-101|53
2024-09-01 16:27:58|DAILY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|1|-371|23|-171|76|-1|43|-14|146|-90|61|-130|49|1
2024-09-01 16:27:59|DAILY|04935|13574|/equities/charter-hall-retail-reit|ASX200|1|-96|48|-238|1|-1|7|-161|329|-26|46|-169|55
2024-09-01 16:28:01|DAILY|04936|14585|/equities/chorus?cid=14585|ASX200|12|-97|28|-112|292|-19|79|-1|35|-193|312
2024-09-01 16:28:02|DAILY|04937|634|/equities/leighton-holdings-limited|ASX200|33|-274|41|-229|16
2024-09-01 16:28:02|DAILY|04938|8681|/equities/transpac-indu-grp|ASX200|146|-10|9|-81|28|-278|511|-60|24|-2|30
2024-09-01 16:28:03|DAILY|04939|7384|/equities/clinuvel-phrm|ASX200|-362|63|-248|204|-286|8|9
2024-09-01 16:28:04|DAILY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|395|-167|39|-90|197|-37|51|-159|44
2024-09-01 16:28:06|DAILY|04941|7255|/equities/codan|ASX200|339|-398|322|-72|48
2024-09-01 16:28:07|DAILY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|59|-200|133|-99|127|-41|126|-100|293|-1|1
2024-09-01 16:28:08|DAILY|04943|101963|/equities/collins-fd|ASX200|-87|204|-340|421|-81|47
2024-09-01 16:28:09|DAILY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|195|-23|63|-87|95|-93|69|-4|325|-177|49
2024-09-01 16:28:10|DAILY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|162|-21|96|-91|568|-197|42
2024-09-01 16:28:12|DAILY|04946|101966|/equities/corp-trav-f|ASX200|-127|44|-76|102|-212|432|-165|18
2024-09-01 16:28:13|DAILY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|160|-505|360|10
2024-09-01 16:28:14|DAILY|04948|7774|/equities/credit-corp|ASX200|-92|36|-97|57|-321|348|-179|49
2024-09-01 16:28:15|DAILY|04949|7194|/equities/cromwell-corp|ASX200|-627|10|-109|22|-9|44|-308|49
2024-09-01 16:28:16|DAILY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|131|-87|141|-238|21
2024-09-01 16:28:18|DAILY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|163|-132|160|-2|79|-127|150|-107|57|-72|129
2024-09-01 16:28:19|DAILY|04952|7215|/equities/csr-limited|ASX200|354|-171|409|-150|40|3
2024-09-01 16:28:20|DAILY|04953|1167286|/equities/deterra-royalties|ASX200|-68|178|-13|182|-64|13|-27|119|-100|21|-101|5|-12|37|33
2024-09-01 16:28:20|DAILY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|-564|283|-270|54
2024-09-01 16:28:21|DAILY|04955|1055046|/equities/domain-australia|ASX200|-185|136|-326|381|-113|38
2024-09-01 16:28:23|DAILY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-150|21|-491|424|-35|58
2024-09-01 16:28:24|DAILY|04957|7486|/equities/downer-edi-limited|ASX200|180|-46|53|-378|284|-218|20
2024-09-01 16:28:25|DAILY|04958|9260|/equities/elders-fpo|ASX200|155|-297|12|-66|641|-8|1
2024-09-01 16:28:26|DAILY|04959|947762|/equities/emerchants-ltd|ASX200|-44|78|-45|86|-557|130|-194|42
2024-09-01 16:28:27|DAILY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|101|-44|210|-18|34|-178|32|-190|12|-108|243|-1|6|1
2024-09-01 16:28:29|DAILY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|163|-105|144|-247|49|-16|51|-44|31|-35|295
2024-09-01 16:28:30|DAILY|04962|13822|/equities/fletcher-building-ltd|ASX200|-246|48|-355|311|-170|48
2024-09-01 16:28:31|DAILY|04963|7385|/equities/flight-centre|ASX200|38|-24|102|-48|173|-157|106|-4|94|-90|33|-285|13
2024-09-01 16:28:32|DAILY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-51|173|-12|200|-115|61|-7|39|-91|352|-37|34|8
2024-09-01 16:28:33|DAILY|04965|32466|/equities/g8-education-ltd|ASX200|161|-151|106|-136|173|-156|68|-206|18
2024-09-01 16:28:35|DAILY|04966|40369|/equities/gold-road-resources-ltd|ASX200|41|-104|309|-120|136|-74|38|-154|132|-20|32|-14|5
2024-09-01 16:28:36|DAILY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|344|-20|25|-197|497|-40|57
2024-09-01 16:28:37|DAILY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|23|-41|12|-4|94|-186|36|-187|286|-37|37|-185|52
2024-09-01 16:28:38|DAILY|04969|7471|/equities/graincorp|ASX200|155|-13|8|-68|45|-187|1|-9|601|-36|53|-1|3
2024-09-01 16:28:39|DAILY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-576|276|-65|41|-173|49
2024-09-01 16:28:41|DAILY|04971|7355|/equities/g.u.d.-hlds|ASX200|-84|203|-26|66|-183|110|-6|22|-92|262|-77|47
2024-09-01 16:28:41|DAILY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|175|-44|19|-350|41|-101|297|-105|48
2024-09-01 16:28:42|DAILY|04973|947866|/equities/hub24-ltd|ASX200|277|-21|152|-149|38|-1|413|-103|20|-4|1
2024-09-01 16:28:43|DAILY|04974|961867|/equities/idp-education-ltd|ASX200|-362|110|-162|374|-110|57
2024-09-01 16:28:44|DAILY|04975|7714|/equities/independence-grp|ASX200|-260|76|-29|152|-27|392|-212|29
2024-09-01 16:28:46|DAILY|04976|7635|/equities/iluka-resources-limited|ASX200|-265|176|-44|24|-35|497|-97|37|-4|1
2024-09-01 16:28:47|DAILY|04977|7569|/equities/incitec-pivot|ASX200|123|-274|64|-18|29|-47|230|-27|109|-225|31|-1|1
2024-09-01 16:28:48|DAILY|04978|7553|/equities/ing-real-est|ASX200|173|-212|14|-247|384|-102|2|43
2024-09-01 16:28:49|DAILY|04979|993193|/equities/inghams-group-ltd|ASX200|-2|259|-49|78|-3|10|-294|127|-9|70|-218|59|-1|1
2024-09-01 16:28:50|DAILY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|483|-9|6|-227|5|-6|30|-394|14|-3|1
2024-09-01 16:28:52|DAILY|04981|7379|/equities/invocare|ASX200|163|-10|35|-147|84|-10|99|-79|98|-189|17|-13|26
2024-09-01 16:28:53|DAILY|04982|7333|/equities/ioof-hldg|ASX200|22|-350|44|-280|120|-336|24
2024-09-01 16:28:54|DAILY|04983|942738|/equities/iph-ltd|ASX200|-403|123|-85|195|-317|52|-1|1
2024-09-01 16:28:55|DAILY|04984|7558|/equities/iress-mrkt-tech|ASX200|33|-23|69|-6|2|-129|64|-164|7|-154|165|-324|39
2024-09-01 16:28:55|DAILY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|26|-22|280|-303|415|-84|50
2024-09-01 16:28:57|DAILY|04986|32565|/equities/henderson-group-plc.|ASX200|-34|165|-255|341|-153|40|6
2024-09-01 16:28:58|DAILY|04987|7274|/equities/jb-hi-fi|ASX200|277|-36|27|-29|40|-161|74|-22|45|-44|311|-69|45
2024-09-01 16:28:59|DAILY|04988|985811|/equities/kogan-com-ltd|ASX200|-68|253|-558|211|-77|10|2
2024-09-01 16:29:00|DAILY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|-570|22|-325|30|-187|43|-1|1
2024-09-01 16:29:01|DAILY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|72|-423|95|-81|204|-174|43
2024-09-01 16:29:03|DAILY|04991|7473|/equities/lynas-corp|ASX200|-380|22|-89|543|-124|16|-1|1|2
2024-09-01 16:29:04|DAILY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|167|-106|11|-38|81|-158|458|-112|48
2024-09-01 16:29:05|DAILY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|33|-37|49|-12|6|-642|8|-145|122|-76|50
2024-09-01 16:29:06|DAILY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|363|-97|72|-104|288|-229|21
2024-09-01 16:29:07|DAILY|04995|962367|/equities/megaport-ltd|ASX200|-23|268|-358|177|-65|6|-10|194|-30|41|-7|1
2024-09-01 16:29:09|DAILY|04996|7590|/equities/mesoblast|ASX200|99|-168|54|-594|171|-26|54
2024-09-01 16:29:10|DAILY|04997|7566|/equities/metcash-limited|ASX200|-44|71|-306|7|-89|553|-15|85|-1|3|-1|1
2024-09-01 16:29:11|DAILY|04998|7720|/equities/mineral-resource|ASX200|-48|54|-213|208|-16|142|-32|372|-45|50
2024-09-01 16:29:12|DAILY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|-85|27|-119|111|-26|30|-255|199|-42|51|-187|48
2024-09-01 16:29:13|DAILY|05000|7311|/equities/monadelphous|ASX200|-87|190|-33|25|-30|158|-19|81|-255|64|-200|38
2024-09-01 16:29:15|DAILY|05001|18557|/equities/nanosonics|ASX200|-260|176|-228|9|-34|4|-12|29|-126|63|-91|58|-38|48|4
2024-09-01 16:29:15|DAILY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|185|-7|46|-134|158|-16|409|-177|47
2024-09-01 16:29:16|DAILY|05003|102032|/equities/nsreit-stapled|ASX200|44|-45|32|-171|86|-48|36|-25|23|-50|388|-18|43|-13|18|-76|61
2024-09-01 16:29:17|DAILY|05004|102006|/equities/nearmap-fpo|ASX200|76|-193|4|-167|19|-24|131|-109|14|-1|1|-1|1
2024-09-01 16:29:18|DAILY|05005|1055094|/equities/netwealth-group|ASX200|306|-13|17|-22|28|-255|85|-5|86|-17|241|-61|44
2024-09-01 16:29:20|DAILY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|195|-156|54|-339|118|-73|31
2024-09-01 16:29:21|DAILY|05007|41354|/equities/news-corp-b|ASX200|320|-54|61|-184|404|-113|44
2024-09-01 16:29:22|DAILY|05008|40380|/equities/nextdc-ltd|ASX200|354|-151|11|-143|145|-27|23|-7|314
2024-09-01 16:29:23|DAILY|05009|14292|/equities/nib-holdings|ASX200|-90|57|-83|118|-12|82|-12|139|-22|6|-2|313|-232|3|-5|1|-1|1
2024-09-01 16:29:24|DAILY|05010|1089517|/equities/nickel-mines|ASX200|-15|84|-274|28|-159|139|-44|2|-10|286|-109|21|-1|2
2024-09-01 16:29:26|DAILY|05011|985597|/equities/nine-ent-fpo|ASX200|-247|23|-317|421|-133|39
2024-09-01 16:29:27|DAILY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|204|-46|201|-133|31|-320|245
2024-09-01 16:29:28|DAILY|05013|13870|/equities/nrw-holdings|ASX200|282|-58|181|-30|80|-240|87|-196|15|8
2024-09-01 16:29:29|DAILY|05014|7506|/equities/nufarm-ltd|ASX200|-71|78|-184|129|-73|173|-84|107|281
2024-09-01 16:29:30|DAILY|05015|1167776|/equities/nuix-ltd|ASX200|277|-36|66|-503|61
2024-09-01 16:29:32|DAILY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|52|-30|21|-2|28|-8|90|-237|25
2024-09-01 16:29:32|DAILY|05017|18532|/equities/imf-australia-ltd|ASX200|-378|156|-465|64|-65|37|8
2024-09-01 16:29:33|DAILY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|191|-23|40|-1|18|-22|100|-8|3|-13|4|-67|153|-29|37|-430|38
2024-09-01 16:29:34|DAILY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|455|-29|242|-433|21
2024-09-01 16:29:35|DAILY|05020|985599|/equities/orora-fpo|ASX200|-242|40|-13|55|-184|354|-21|19|-216|29
2024-09-01 16:29:37|DAILY|05021|7474|/equities/oz-minerals-limited|ASX200|151|-80|478|-103|18
2024-09-01 16:29:38|DAILY|05022|14249|/equities/bt-investment-management|ASX200|-297|149|-28|56|-197|39
2024-09-01 16:29:39|DAILY|05023|7674|/equities/ausdrill|ASX200|27|-218|249|-384|67|-217|18
2024-09-01 16:29:40|DAILY|05024|7625|/equities/perpetual-limited|ASX200|-80|87|-524|183|-5|56|-200|44
2024-09-01 16:29:41|DAILY|05025|13576|/equities/perseus-mining-ltd|ASX200|119|-189|152|-48|323|-117|130|-56|18|-23|5
2024-09-01 16:29:43|DAILY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-68|5|-153|298|-30|484|-94|36|-1|1|-1|1
2024-09-01 16:29:43|DAILY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-377|18|-370|174|-199|42
2024-09-01 16:29:44|DAILY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|69|-700|297|-61|45
2024-09-01 16:29:45|DAILY|05029|32481|/equities/calzada|ASX200|154|-186|139|-3|39|-274|304|-3|4|-7|61|-1|1
2024-09-01 16:29:46|DAILY|05030|7738|/equities/premier-inv|ASX200|189|-3|4|-19|29|-74|129|-162|411|-116|44
2024-09-01 16:29:48|DAILY|05031|8583|/equities/primary-health|ASX200|-633|425|-65|52|-2|1
2024-09-01 16:29:49|DAILY|05032|948097|/equities/pro-medicus-ltd|ASX200|519|-132|448|-36|45
2024-09-01 16:29:50|DAILY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|85|-163|240|-67|55|-17|20|-9|98|-60|139|-225|1
2024-09-01 16:29:51|DAILY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|844|-285|50
2024-09-01 16:29:52|DAILY|05035|14304|/equities/qube-logistics-holdings|ASX200|183|-53|12|-50|110|-250|295|-181|41
2024-09-01 16:29:54|DAILY|05036|14307|/equities/ramelius-resources|ASX200|363|-410|60|-89|165|-52|6|-5|11|-2|17
2024-09-01 16:29:55|DAILY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-339|16|-12|9|-117|104|-56|117|-62|32|-267|48
2024-09-01 16:29:55|DAILY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|366|-284|408|-75|47
2024-09-01 16:29:56|DAILY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|383|-244|88|-3|298|-117|13|-13|18|2
2024-09-01 16:29:57|DAILY|05040|32462|/equities/regis-resources-ltd|ASX200|-54|124|-96|85|-10|63|-531|125|-47|42
2024-09-01 16:29:59|DAILY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|177|-47|118|-293|368|-135|38|-3|1
2024-09-01 16:30:00|DAILY|05042|8610|/equities/resmed-inc.|ASX200|120|-152|5|-12|56|-78|101|-90|209|-17|9|-32|98|-8|193
2024-09-01 16:30:02|DAILY|05043|8616|/equities/resolute-mining|ASX200|113|-4|6|-1|101|-3|151|-615|52|-124|5
2024-09-01 16:30:03|DAILY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|-35|208|-19|175|-112|97|-100|205|-20|76|-108|25
2024-09-01 16:30:04|DAILY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|104|-27|27|-38|118|-122|72|-14|138|-25|45|-38|172|-203|37
2024-09-01 16:30:06|DAILY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|174|-182|86|-142|170|-32|159|-202|33
2024-09-01 16:30:07|DAILY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|-75|105|-68|27|-35|80|-258|341|-16|39|-93|42
2024-09-01 16:30:08|DAILY|05048|8626|/equities/seven-network|ASX200|441|-162|49|-7|1|-2|19|-2|27|-25|58|-10|218|-115|43
2024-09-01 16:30:09|DAILY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|-97|9|-399|365|-14|65|-173|57
2024-09-01 16:30:10|DAILY|05050|32454|/equities/silver-lake-resources|ASX200|116|-398|67|-9|29|-13|8|-117|8|-116|240
2024-09-01 16:30:17|DAILY|05051|8629|/equities/sims-group-limited|ASX200|-244|144|-161|168|-14|236|-176|37
2024-09-01 16:30:18|DAILY|05052|14315|/equities/sky-city-entertainment|ASX200|-707|2|-1|250|-190|29
2024-09-01 16:30:19|DAILY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-257|102|-276|422|-68|55
2024-09-01 16:30:20|DAILY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-23|51|-250|109|-104|414|-202|26|1
2024-09-01 16:30:21|DAILY|05055|8640|/equities/spark-irs-unt|ASX200|174|-18|46|-36|93|-71|43|5
2024-09-01 16:30:23|DAILY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|-111|74|-71|23|-1|264|-18|37|-105|104|-66|175|-31|1|-2|5|-21|71
2024-09-01 16:30:24|DAILY|05057|8620|/equities/st-barbara|ASX200|6|-19|11|-5|48|-868|116|-58|40
2024-09-01 16:30:25|DAILY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|-692|54|-41|171|213
2024-09-01 16:30:26|DAILY|05059|102031|/equities/steadfast-f|ASX200|47|-20|105|-40|7|-8|232|-14|506|-8|38|-99|53
2024-09-01 16:30:27|DAILY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|179|-51|170|-291|290|-149|50
2024-09-01 16:30:29|DAILY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|454|-65|1|-38|24|-48|36|-16|240|-232|23|-2|1
2024-09-01 16:30:30|DAILY|05062|8658|/equities/supa-cheap|ASX200|28|-38|372|-200|3|-15|369|154
2024-09-01 16:30:33|DAILY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|152|-112|38|-209|20
2024-09-01 16:30:34|DAILY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|-240|116|-6|84|-68|51|-3|34|-540|31|-1|1|-1|1
2024-09-01 16:30:35|DAILY|05065|8679|/equities/technology-one|ASX200|536|-52|29|-10|251|-43|43|-58|75|-37|44
2024-09-01 16:30:37|DAILY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|8|-242|197|-33|417|-233|50
2024-09-01 16:30:38|DAILY|05067|13578|/equities/tpg-telecom-ltd|ASX200|-130|7|-62|68|-27|39|-175|17|-163|49|-202|4|-37|200
2024-09-01 16:30:39|DAILY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|2|-261|134|-26|11|-56|101|-124|117|-96|28|-171|48|-1|1
2024-09-01 16:30:40|DAILY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|120|-196|209|-78|7|-37|184|-5|40|-282|17|2
2024-09-01 16:30:41|DAILY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|196|-49|1|-1|2|-9|10|-87|45|-328|147|-301|4
2024-09-01 16:30:43|DAILY|05071|1159126|/equities/united-malt-group-ltd|ASX200|141|-11|21|-235|45|-67|104|-75|42|-6|10|-60|84
2024-09-01 16:30:44|DAILY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|28|-30|117|-136|154|-6|288|-41|10|-27|44|-263|35
2024-09-01 16:30:45|DAILY|05073|963730|/equities/cybg-plc-ax|ASX200|138|-21|12|-19|97|-17|1|-53|78|-187|38|-29|256|234
2024-09-01 16:30:46|DAILY|05074|1088709|/equities/viva-energy-group|ASX200|-42|148|-34|632|-11|1|-1|1|-1|103|-34|17|-142|13
2024-09-01 16:30:47|DAILY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|36|-34|390|-214|347|-118|41
2024-09-01 16:30:49|DAILY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|16|-277|21|-52|91|-242|110|-102|109|-7|31|-72|48|2
2024-09-01 16:30:50|DAILY|05077|39194|/equities/webjet|ASX200|171|-51|226|-95|77|-9|12|-21|98|-45|5|-6|1|-15|104|-211|23
2024-09-01 16:30:51|DAILY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|403|-239|419|-69|50
2024-09-01 16:30:52|DAILY|05079|994040|/equities/westgold-resources-ltd|ASX200|355|-248|32|-258|152|-112|19
2024-09-01 16:30:53|DAILY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|173|-199|93|-96|45|-94|245|-190|45
2024-09-01 16:30:55|DAILY|05081|10547|/equities/white-haven-coal|ASX200|96|-21|71|-17|5|-153|454|-28|70|-251|14
2024-09-01 16:30:55|DAILY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|174|-45|306|-58|438|-120|39
2024-09-01 16:30:57|DAILY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|-203|460|-32|31|-104|89|-232|29
2024-09-01 16:30:58|DAILY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|4|-211|170|-110|27|-56|11|-73|382|-60|76
2024-09-01 16:30:59|DAILY|05085|8718|/equities/worley-parsons|ASX200|-86|27|-35|512|-95|81|-29|87|-203|24
2024-09-01 16:31:01|DAILY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|355|-307|415|-53|49|1
2024-09-01 16:31:01|DAILY|05087|948170|/equities/rubianna-resources-ltd|ASX200|154|-598|319|-62|33|10
2024-09-01 16:31:02|DAILY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|196|-13|235|-163|435|-100|2|-28|5
2024-09-01 16:31:03|DAILY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|-73|26|-771|156|-102|45|4
2024-09-01 16:31:04|DAILY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-112|157|-500|192|-8|7|-189|12
2024-09-01 16:31:06|DAILY|05091|949648|/equities/adval-tech-holding-ag|CHALL|-370|178|162
2024-09-01 16:31:07|DAILY|05092|949650|/equities/aevis-holding-sa|CHALL|-205|496|-13|155|-301|6|1
2024-09-01 16:31:07|DAILY|05093|949651|/equities/airesis-sa|CHALL|-143|61|-694|1
2024-09-01 16:31:08|DAILY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|126|-85|115|-44|27|-164|4|-16|38|-1|341|-52|62|-50|52
2024-09-01 16:31:09|DAILY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|137|-126|4|-322|134|-23|10|-125|117|-122|50|-5|1|1
2024-09-01 16:31:11|DAILY|05096|949654|/equities/alpine-select-ag|CHALL|-370|235|-168|19|6
2024-09-01 16:31:12|DAILY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|338|-2|4|-307|453|-22|24|-21|4|2
2024-09-01 16:31:13|DAILY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-862|120|-153|42
2024-09-01 16:31:14|DAILY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|159|-61|133|-16|2|-348|152|306
2024-09-01 16:31:14|DAILY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|129|-470|423|-138|9|8
2024-09-01 16:31:16|DAILY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-427|181|82
2024-09-01 16:31:17|DAILY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|454|-15|70|-109|285|244
2024-09-01 16:31:18|DAILY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-179|209|-312|337|140
2024-09-01 16:31:19|DAILY|05104|1072993|/equities/asmallworld|CHALL|-584|230|-217|1|8
2024-09-01 16:31:20|DAILY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|-14|156|-58|166|-234|42|-61|293|-113|32|8
2024-09-01 16:31:22|DAILY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|108|-184|120|-11|6|-224|168|-235|114|7
2024-09-01 16:31:23|DAILY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|134|-227|35|-132|138|-156|121|-196|16|-7|1|-1|1|12
2024-09-01 16:31:24|DAILY|05108|949723|/equities/bank-linth-llb-ag|CHALL|91|-124|359|-8|13|2
2024-09-01 16:31:24|DAILY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-79|269|-31|158|-24|41|-234|267|-23|49|2
2024-09-01 16:31:25|DAILY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|560|-116|41|-4|59|-346|51
2024-09-01 16:31:27|DAILY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|129|-126|123|-19|69|-11|3|-297|6|-35|31|-101|30|11
2024-09-01 16:31:27|DAILY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|123|-75|154|-116|167|-190|21|-305|25
2024-09-01 16:31:28|DAILY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-21|46|-494|41|-40|298|-5|47|-145|28|-9|3
2024-09-01 16:31:29|DAILY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-368|142|-211|7|-1|10|-6|8|-1|2|-18|23|-25|176|-127|50
2024-09-01 16:31:30|DAILY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|80|-156|12|-52|222|-353|77|-18|53|-7|51|-48|45|3
2024-09-01 16:31:32|DAILY|05116|949675|/equities/basler-kantonalbank|CHALL|254|-58|97|-158|94|-159|42|-268|47
2024-09-01 16:31:32|DAILY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|-89|48|-564|246|-24|103|-88|3|-7|5
2024-09-01 16:31:33|DAILY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|46|-16|16|-10|26|-36|22|-55|49|-27|2|-16|122|-145|275|-24|153|137
2024-09-01 16:31:34|DAILY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-35|69|-64|92|-4|103|-267|281|-12|10|-235|5
2024-09-01 16:31:35|DAILY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-259|138|-185|9|-174|94|306
2024-09-01 16:31:37|DAILY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|-46|605|-264|31|-26|97|-54|52|2
2024-09-01 16:31:38|DAILY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|40|-110|360|-47|620
2024-09-01 16:31:39|DAILY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-252|294|-142|7
2024-09-01 16:31:39|DAILY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-44|34|-73|346|-61|96|104
2024-09-01 16:31:40|DAILY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|142|-15|9|-136|102|-226|405|-136|6
2024-09-01 16:31:42|DAILY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|-51|78|-141|158|-224|8|-33|325|-144|5|-5|3|2
2024-09-01 16:31:43|DAILY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|118|-152|187|-77|463|-140|35|-1|2|2
2024-09-01 16:31:44|DAILY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-30|161|-16|399|-179|133|-214|34|11
2024-09-01 16:31:45|DAILY|05129|949677|/equities/bvz-holding-ag|CHALL|352|-70|63|-568|27
2024-09-01 16:31:45|DAILY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|-644|318|215
2024-09-01 16:31:47|DAILY|05131|949678|/equities/calida-holding-ag|CHALL|-27|6|-334|71|-120|358|261
2024-09-01 16:31:48|DAILY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-208|224|-33|419|-274|1|-1|4
2024-09-01 16:31:49|DAILY|05133|955629|/equities/cassiopea-spa|CHALL|-153|264|129
2024-09-01 16:31:49|DAILY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-25|15|83
2024-09-01 16:31:50|DAILY|05135|949688|/equities/castle-private-equity-ag|CHALL|-294|56|-426|9|1
2024-09-01 16:31:52|DAILY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|131|-202|127|-330|25|-28|15|-50|107|-111|51
2024-09-01 16:31:53|DAILY|05137|949682|/equities/ci-com-sa|CHALL|-155|149|-1|2|-4|23|-7|17|-29|16
2024-09-01 16:31:53|DAILY|05138|949681|/equities/cicor-technologies-ltd|CHALL|185|-32|7|-135|16|-2|19|-267|270|-202|22|5
2024-09-01 16:31:54|DAILY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|78|-414|27|-117|72|-27|179|-215|47|1
2024-09-01 16:31:55|DAILY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-702|224|-230|16|-4|1
2024-09-01 16:31:57|DAILY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|184|-48|176|-223|428|-71|41|6
2024-09-01 16:31:58|DAILY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|389|-168|15|-170|259|-47|30|-47|9|29
2024-09-01 16:31:59|DAILY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|163|-186|94|-325|136|-2|167|-56|43|5
2024-09-01 16:32:00|DAILY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|-6|146|-71|189|-148|6|-111|53|-136|31|258
2024-09-01 16:32:00|DAILY|05145|949684|/equities/crealogix-holding-ag|CHALL|66|-361|335|-116|48|3
2024-09-01 16:32:02|DAILY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-542|99|-209|19
2024-09-01 16:32:03|DAILY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-48|24|-91|7|-123|35|-297|435|-114|3
2024-09-01 16:32:04|DAILY|05148|949691|/equities/datacolor-ag|CHALL|155|137
2024-09-01 16:32:04|DAILY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|30|-322|42|-112|564|-58|21|-7|15|6
2024-09-01 16:32:05|DAILY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|329|-344|224|280
2024-09-01 16:32:07|DAILY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|126|-212|108|-113|38|-52|455|-21|52
2024-09-01 16:32:08|DAILY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|-22|57|-164|173|-361|169|-229|1|1
2024-09-01 16:32:09|DAILY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-541|305|236
2024-09-01 16:32:09|DAILY|05154|1136130|/equities/eeii|CHALL|-44|1|15
2024-09-01 16:32:10|DAILY|05155|949695|/equities/efg-international-ag|CHALL|564|-13|35|-12|42|-55|193|-85|70|108
2024-09-01 16:32:12|DAILY|05156|949696|/equities/elma-electronic-ag|CHALL|360|-1|6
2024-09-01 16:32:13|DAILY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-3|76|-17|29|-2|57|-35|39|-21|82|-227|423|-63|29|-22|41|11
2024-09-01 16:32:13|DAILY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|101|-203|49|-273|455|-61|13|-3|5|14
2024-09-01 16:32:14|DAILY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-273|127|-103|339|-215|56
2024-09-01 16:32:15|DAILY|05160|993559|/equities/enr-russia-invest-sa|CHALL|51
2024-09-01 16:32:16|DAILY|05161|48546|/equities/evola-hold-ag|CHALL|-621|243|-14|19|-76|91|-58|47|8
2024-09-01 16:32:17|DAILY|05162|949699|/equities/feintool-international-holding|CHALL|-303|19|-397|167|-287|2
2024-09-01 16:32:18|DAILY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|403|-96|7|-68|184|-17|179|-208|4|11
2024-09-01 16:32:19|DAILY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-270|76|-296|361|-138|35|1
2024-09-01 16:32:20|DAILY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|62|-21|86|-127|319|-42|175|-174|170|1
2024-09-01 16:32:22|DAILY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-801|86|-239|35|16
2024-09-01 16:32:23|DAILY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|178|-131|75|-267|376|150
2024-09-01 16:32:24|DAILY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|150|-114|151|-759|3
2024-09-01 16:32:25|DAILY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|197|-450|212|-27|217|-23|38|13
2024-09-01 16:32:25|DAILY|05170|958264|/equities/glarner-kantonalbank|CHALL|-324|14|-493|22|-264|26|26
2024-09-01 16:32:27|DAILY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|-6|162|-134|467|-144|88|-120|44|10
2024-09-01 16:32:28|DAILY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-455|197|-89|5|-1|7|-128|4
2024-09-01 16:32:29|DAILY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-793|254|-81|40|9
2024-09-01 16:32:29|DAILY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-1|98|-560|412|-57|45|4
2024-09-01 16:32:30|DAILY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|33|-25|17|-13|37|-63|222|-120|361|-242|36|8
2024-09-01 16:32:32|DAILY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-582|29|-142|192|-184|47|1
2024-09-01 16:32:33|DAILY|05177|949709|/equities/highlight-event-entertainment|CHALL|-517|138|9
2024-09-01 16:32:34|DAILY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-1094|35
2024-09-01 16:32:34|DAILY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|446|-186|11|-104|203|227
2024-09-01 16:32:35|DAILY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|106|-258|101|-31|19|-39|405|-12|61|-132|2|11
2024-09-01 16:32:37|DAILY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|-60|77|-99|142|-70|20|-93|31|-128|4|-333|41
2024-09-01 16:32:38|DAILY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-901|7|-138|8|-82|31|10
2024-09-01 16:32:39|DAILY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|-30|63|-157|278|-56|56|-367|45|-70|47|8
2024-09-01 16:32:39|DAILY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|408|-220|318|-20|77|-99|1|-20|11|3
2024-09-01 16:32:40|DAILY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-20|107|-132|135|-242|406|-124|10|1
2024-09-01 16:32:42|DAILY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|-617|33|-89|263|-113|53|-5|1
2024-09-01 16:32:43|DAILY|05187|985791|/equities/investis-holding-sa|CHALL|105|-13|35|-332|27|-39|528|-41|48|-3|2|-1|2
2024-09-01 16:32:44|DAILY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|126|-182|38|-433|194|-81|51|6
2024-09-01 16:32:44|DAILY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-46|22|-144|227|-197|326|-199|6|-2|6|2
2024-09-01 16:32:45|DAILY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|399|-195|56|-46|31|-1|200|-211|37|1
2024-09-01 16:32:47|DAILY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|185|-28|160|-254|437|-70|43
2024-09-01 16:32:48|DAILY|05192|1081717|/equities/klingelnberg|CHALL|-14|33|-15|21|-129|179|-361|180|226
2024-09-01 16:32:49|DAILY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-343|90|-60|26|-25|403|230
2024-09-01 16:32:49|DAILY|05194|949718|/equities/kudelski|CHALL|24|-740|5|-17|121|269
2024-09-01 16:32:50|DAILY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-19|4|-86|69|-27|171|-286|379|-116|20
2024-09-01 16:32:52|DAILY|05196|14155|/equities/cytos-biotechnology|CHALL|278|-431|105|-46|30|-76|48|-108|51|1
2024-09-01 16:32:53|DAILY|05197|1084287|/equities/lalique-group|CHALL|42|-91|6|-36|99|-141|74|-6|246|-174|1
2024-09-01 16:32:54|DAILY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|76|-56|56|-61|203|-286|79|-77|26|257
2024-09-01 16:32:55|DAILY|05199|100240|/equities/bravofly-sa|CHALL|-255|68|-266|296|-283|8|1
2024-09-01 16:32:56|DAILY|05200|949719|/equities/leclanche-sa|CHALL|-30|109|-132|1|-41|67|-89|2|-288|178|239
2024-09-01 16:32:58|DAILY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-143|9|-63|187|-180|463|-101|31
2024-09-01 16:32:59|DAILY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-364|7|-188|343|-100|72|-13|86|4
2024-09-01 16:32:59|DAILY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|511|-66|84|-468|31|17
2024-09-01 16:33:00|DAILY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|184|-66|130|-113|18|-60|48|-3|317|-189|45|4
2024-09-01 16:33:01|DAILY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|41|-4|5|-37|71|-3|29|-45|151|-105|18|-67|377|-17|19|-64|61|-9|54
2024-09-01 16:33:03|DAILY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|276|-27|14|-420|351|-73|2|-6|5|3
2024-09-01 16:33:04|DAILY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|114|-165|94|-274|525|5
2024-09-01 16:33:04|DAILY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|-366|37|-101|10|-66|32|-70|319|-131|19|26
2024-09-01 16:33:05|DAILY|05209|955602|/equities/mch-group-ag|CHALL|-36|71|-629|67|356
2024-09-01 16:33:06|DAILY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|67|-20|324|-240|424|-50|42|10
2024-09-01 16:33:08|DAILY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-56|50|-101|51|-321|415|-134|44|5
2024-09-01 16:33:09|DAILY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-352|60|-160|72|-8|254|-243|22|6
2024-09-01 16:33:10|DAILY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-257|309|-17|16|-70|345|-123|40
2024-09-01 16:33:11|DAILY|05214|955604|/equities/mikron-holding-ag|CHALL|912|244
2024-09-01 16:33:12|DAILY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-2|62|-23|25|-244|601|-175|41|-3|1
2024-09-01 16:33:14|DAILY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|284|-313|331|-197|51|1
2024-09-01 16:33:14|DAILY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|52|-542|65|-143|150|-52|15|-18|64|-17|58
2024-09-01 16:33:15|DAILY|05218|949725|/equities/nebag-ag|CHALL|-390|60|-114|157|239
2024-09-01 16:33:16|DAILY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-310|29|-222|290|-101|97|-88|24|16
2024-09-01 16:33:17|DAILY|05220|949727|/equities/new-value-ag|CHALL|-381|330|32
2024-09-01 16:33:19|DAILY|05221|955607|/equities/newron-pharmaceuticals|CHALL|416|-435|24|-258|34|6
2024-09-01 16:33:20|DAILY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|349|-26|62|-68|104|-134|69|-80|21|-225|15|24
2024-09-01 16:33:21|DAILY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|75|-637|217|248
2024-09-01 16:33:22|DAILY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|214|-211|286|129
2024-09-01 16:33:23|DAILY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-694|203|280
2024-09-01 16:33:25|DAILY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|103|-687|149|-165|57
2024-09-01 16:33:25|DAILY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-285|70|-231|26|-24|238|-258|2|-41|2
2024-09-01 16:33:26|DAILY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|270|-383|390|-90|43|1
2024-09-01 16:33:27|DAILY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-628|403|-104|9|33
2024-09-01 16:33:28|DAILY|05230|955617|/equities/perfect-holding-sa|CHALL|-473|127|-36|5|-47|74|-58|249|-81|3|2
2024-09-01 16:33:30|DAILY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-544|26
2024-09-01 16:33:30|DAILY|05232|955616|/equities/phoenix-mecano-ag|CHALL|192|-77|100|-345|227|-202|12|4
2024-09-01 16:33:31|DAILY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|-245|161|-185|454|-118|11|3
2024-09-01 16:33:32|DAILY|05234|955615|/equities/plazza-immobilien-ag|CHALL|20|-76|4|-431|481|-94|48|-12|4
2024-09-01 16:33:33|DAILY|05235|1055082|/equities/poenina|CHALL|61|-160|248|150
2024-09-01 16:33:35|DAILY|05236|1076609|/equities/polyphor-ag|CHALL|-826|119|-66|31|91
2024-09-01 16:33:36|DAILY|05237|949728|/equities/private-equity-holding-ag|CHALL|75|-490|339|-156|43
2024-09-01 16:33:36|DAILY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|242|-130|33|-154|61|-111|98|-296|48|4
2024-09-01 16:33:37|DAILY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-716|430|30
2024-09-01 16:33:38|DAILY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|135|-119|185|-146|375|-202|6|9
2024-09-01 16:33:40|DAILY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|-6|112|-513|289|-255|2
2024-09-01 16:33:41|DAILY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|39|-400|86|-49|289|-114|125|-23|52
2024-09-01 16:33:42|DAILY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|32|-545|240|-168|14|-19|83|-25|49|2
2024-09-01 16:33:42|DAILY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-17|84|-38|36|-1|2|-14|16|-597|111|-191|43|-1|1|1
2024-09-01 16:33:43|DAILY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-468|428|-38|93
2024-09-01 16:33:45|DAILY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|-44|175|-8|18|-910|22
2024-09-01 16:33:46|DAILY|05247|955623|/equities/schaffner-holding-ag|CHALL|152|-3|4|-180|443|218
2024-09-01 16:33:47|DAILY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|175|-69|148|-336|314|-102|24|-7|2
2024-09-01 16:33:48|DAILY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|177|-63|158|-325|295|-128|22|-7|2
2024-09-01 16:33:49|DAILY|05250|955635|/equities/schlatter-industries-ag|CHALL|76|-254|71|-378|19
2024-09-01 16:33:50|DAILY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-749|26|-13|234|155
2024-09-01 16:33:51|DAILY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-512|152|-48|167|-246|47
2024-09-01 16:33:52|DAILY|05253|1073053|/equities/sensirion|CHALL|-4|36|-305|66|-94|12|-45|498|-94|22|1
2024-09-01 16:33:53|DAILY|05254|955625|/equities/swiss-finance---property-invest|CHALL|160|-370|95|-16|2|-2|232|-164|53
2024-09-01 16:33:53|DAILY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|140|-126|121|-200|89|-5|367|-98|1|-17|13
2024-09-01 16:33:55|DAILY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|128|-519|312|-15|8|-160|23|12
2024-09-01 16:33:56|DAILY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|331|-147|19|-157|378|-108|7|-7|22|1
2024-09-01 16:33:57|DAILY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-244|153|-85|43|-131|426|-77|8|-6|4
2024-09-01 16:33:58|DAILY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|133|-17|21|-73|44|-2|5|-3|25|-15|56|-231|428|-86|1|37
2024-09-01 16:33:59|DAILY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|177|-141|21|-220|451|-115|52
2024-09-01 16:34:01|DAILY|05261|945906|/equities/spice-priv-ag|CHALL|263|266
2024-09-01 16:34:01|DAILY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|-99|67|-19|543|-74|4|-1|78|-245|40|7
2024-09-01 16:34:02|DAILY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-226|12|-49|125|-221|23|-145|111|-263|1|1
2024-09-01 16:34:03|DAILY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-20|77|-101|208|-49|32|-4|295|-181|49
2024-09-01 16:34:04|DAILY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|-73|84|-74|159|-259|127|-357|43|1
2024-09-01 16:34:06|DAILY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|436|-194|266|281
2024-09-01 16:34:07|DAILY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-301|129|-196|62|-55|212|222
2024-09-01 16:34:07|DAILY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-300|120|-206|46|-12|2|-54|215|222
2024-09-01 16:34:08|DAILY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|402|-150|391|-193|29|12
2024-09-01 16:34:09|DAILY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|36|-24|209|-283|56|-84|150|-283|42|10
2024-09-01 16:34:11|DAILY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|241|-17|176|-162|115|-38|179|-212|16|-1|2|18
2024-09-01 16:34:12|DAILY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|-383|204|-79|285|-216|9|1
2024-09-01 16:34:13|DAILY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|21|-243|144|-128|119|-23|157|-261|81
2024-09-01 16:34:14|DAILY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|207|-8|210|-162|31|-4|555
2024-09-01 16:34:15|DAILY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-68|63|-189|125|-209|459|-10|51|3
2024-09-01 16:34:17|DAILY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|-114|67|-75|61|-415|134|-160|20|-87|30|14
2024-09-01 16:34:17|DAILY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|123|-39|601|-4|1|-5|89|315
2024-09-01 16:34:18|DAILY|05278|955641|/equities/tornos-holding-ag|CHALL|-34|21|-27|85|-215|331|-239|28
2024-09-01 16:34:19|DAILY|05279|955637|/equities/tamedia-ag|CHALL|167|-200|104|-11|23|-56|336|-231|21|-25|3
2024-09-01 16:34:20|DAILY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-26|36|-231|326|-26|61|-32|72|-30|69|268
2024-09-01 16:34:22|DAILY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|447|-97|418|-34|11|-131|15|-4|19|1
2024-09-01 16:34:23|DAILY|05282|955649|/equities/valartis-group-ag|CHALL|-246|411|-27|75|-260|8
2024-09-01 16:34:23|DAILY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|-15|139|-152|185|-71|96|-90|151|-233|21|-20|3|1
2024-09-01 16:34:24|DAILY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|191|-210|131|-289|2|1
2024-09-01 16:34:25|DAILY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-419|30|-47|2|-40|244|-342|27|21
2024-09-01 16:34:27|DAILY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|400|-227|453|97
2024-09-01 16:34:28|DAILY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|49|-10|90|-67|194|-373|72|-282|29|11
2024-09-01 16:34:28|DAILY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-226|169|-304|82|-31|1|-4|122|-222|15|1
2024-09-01 16:34:29|DAILY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|257|-125|7|-321|44
2024-09-01 16:34:30|DAILY|05290|955648|/equities/villars-holding-sa|CHALL|-158|45|-191|1|-1|7
2024-09-01 16:34:32|DAILY|05291|955622|/equities/von-roll-holding-ag|CHALL|31|-55|60|-124|40|-173|295|-117|65|-113|3|-1|3
2024-09-01 16:34:33|DAILY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|32|-597|329|-26|65|-85|20|-4|2|17
2024-09-01 16:34:34|DAILY|05293|955650|/equities/vp-bank-ag|CHALL|-68|84|-160|95|-720|49
2024-09-01 16:34:34|DAILY|05294|955654|/equities/walter-meier-ag|CHALL|-234|393|-6|305|-188|51
2024-09-01 16:34:35|DAILY|05295|955652|/equities/warteck-invest-ltd|CHALL|-370|21|-193|15|-14|427|-73|58
2024-09-01 16:34:37|DAILY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|-656|237|-103|22|158
2024-09-01 16:34:38|DAILY|05297|955611|/equities/oti-energy-ag|CHALL|-137|40|-31|327|-40|24
2024-09-01 16:34:39|DAILY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|472|-126|144|-13|21|-3|1|-1|169|-21|106|-48|50|2
2024-09-01 16:34:39|DAILY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|-18|17|-12|27|-196|121|-252|369|-120|19|26
2024-09-01 16:34:40|DAILY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|-35|3|-1|2|-128|11|-4|149|-277|90|-125|23|-25|16|-16|48|-12|57
2024-09-01 16:34:42|DAILY|05301|955659|/equities/zug-estates-holding-ag|CHALL|139|-348|118|-131|18|-22|11|-347|25|-4|7
2024-09-01 16:34:43|DAILY|05302|955657|/equities/zuger-kantonalbank|CHALL|489|-5|183|-1|1|-17|8|-9|244|-162|45|5
2024-09-01 16:34:43|DAILY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|-49|134|-33|38|-430|488|5
2024-09-01 16:34:44|DAILY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|203|-131|117|-32|462|-187|31|14
2024-09-01 16:34:45|DAILY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-290|7|6
2024-09-01 16:34:47|DAILY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|88|-24|292|-255|257|-226|43|5
2024-09-01 16:34:48|DAILY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|433|-229|14|-15|201|-31|58|-155|38|2
2024-09-01 16:34:49|DAILY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-25|104|-185|91|-220|355|-4|13|-160|16|-10|3|11
2024-09-01 16:34:50|DAILY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|138|-100|210|-167|282|300
2024-09-01 16:34:50|DAILY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|174|-78|30|-15|137|-131|373|-217|33|9
2024-09-01 16:34:52|DAILY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|625|-201|116|253
2024-09-01 16:34:53|DAILY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|-53|90|-121|53|-354|520|6
2024-09-01 16:34:54|DAILY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|11|-588|2|-61|256|-227|43|9
2024-09-01 16:34:55|DAILY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|291|-76|96|-28|15|-6|3|-35|409|238
2024-09-01 16:34:56|DAILY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|206|-12|193|-181|85|-20|51|-32|184|-217|5|9
2024-09-01 16:34:58|DAILY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|134|-174|105|-287|337|-90|48|1
2024-09-01 16:34:58|DAILY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|118|-9|7|-9|35|-188|48|-157|46|-34|5|-3|28|-10|1|-81|184|234
2024-09-01 16:34:59|DAILY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|79|-156|237|-20|12|-83|245|-126|137|-62|6|34
2024-09-01 16:35:00|DAILY|05319|50563|/equities/allied-irish-b|STOXX600|506|-9|15|-5|41|-47|314|251
2024-09-01 16:35:01|DAILY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-151|93|-185|503|-226|16
2024-09-01 16:35:03|DAILY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-158|15|-62|121|-340|355|146
2024-09-01 16:35:04|DAILY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|438|-203|295|-72|6|-121|32|9
2024-09-01 16:35:05|DAILY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|136|-17|18|-50|131|-10|30|-351|10|-17|9|-109|86
2024-09-01 16:35:06|DAILY|05324|958272|/equities/altice-nv|STOXX600|33|-196|37|-6|1
2024-09-01 16:35:07|DAILY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|-20|53|-53|60|-44|176|-165|29|-32|92|-61|176|-197|37
2024-09-01 16:35:09|DAILY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|167|-97|126|-403|364|12
2024-09-01 16:35:10|DAILY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-22|141|-96|99|-294|400|-90|44|4
2024-09-01 16:35:10|DAILY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|176|-122|228|-112|317|231
2024-09-01 16:35:11|DAILY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|-28|171|-116|132|-140|37|-1|3|-5|41|-106|184|233
2024-09-01 16:35:12|DAILY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|38|-133|171|-34|249|-21|448|-60|4|-27|4|-3|1
2024-09-01 16:35:14|DAILY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|78|-53|82|-530|199|-200|36|13
2024-09-01 16:35:15|DAILY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|408|-237|446|-54|49|3
2024-09-01 16:35:16|DAILY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|195|-44|204|-206|453|-49|20|-10|1|-1|4|10
2024-09-01 16:35:17|DAILY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|179|-58|8|-5|20|-102|156|-20|425|-22|30|-131|19|-1|18|3
2024-09-01 16:35:17|DAILY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|197|-39|172|-207|1|-10|333|-6|22|-142|40|7
2024-09-01 16:35:19|DAILY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|440|-134|358|258
2024-09-01 16:35:20|DAILY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|334|-18|104|-247|47
2024-09-01 16:35:21|DAILY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|453|-184|424|-99|8|8
2024-09-01 16:35:22|DAILY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|473|-72|436|-165|13|31
2024-09-01 16:35:23|DAILY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|500|-33|352|310
2024-09-01 16:35:25|DAILY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|109|-92|738|-238|1
2024-09-01 16:35:26|DAILY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|349|-9|55|-173|322|-248|10|5
2024-09-01 16:35:27|DAILY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|121|-26|140|-69|149|-12|412|266
2024-09-01 16:35:28|DAILY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|470|-144|343|238
2024-09-01 16:35:29|DAILY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|136|-161|160|-130|14|-41|298|-19|99|-72|43|3
2024-09-01 16:35:31|DAILY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-7|86|-235|117|-97|151|-49|292|-129|2|11
2024-09-01 16:35:32|DAILY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|673|-33|245|244
2024-09-01 16:35:33|DAILY|05348|13579|/equities/campari|STOXX600|-218|172|-258|403|-92|47
2024-09-01 16:35:34|DAILY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|-47|39|-159|156|-229|314|-184|41
2024-09-01 16:35:34|DAILY|05350|18976|/equities/castellum-ab|STOXX600|23|-365|3|-45|337|-139|50|1
2024-09-01 16:35:36|DAILY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|76|-144|85|-54|71|-497|176|-18|26|24
2024-09-01 16:35:37|DAILY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|5|-141|3|-124|70|-338|172|-59|283
2024-09-01 16:35:38|DAILY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|49|-66|156|-509|168|-74|1
2024-09-01 16:35:39|DAILY|05354|6687|/equities/close-brothers|STOXX600|-716|240|-223|12
2024-09-01 16:35:40|DAILY|05355|41180|/equities/cnh-industral-nv|STOXX600|-272|6|-56|111|-114|9|-1|391|213
2024-09-01 16:35:42|DAILY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-657|215|-12|28|-226|59
2024-09-01 16:35:43|DAILY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|134|-158|53|-305|195|-111|212|1
2024-09-01 16:35:43|DAILY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|11|-348|60|-332|359|-27|60
2024-09-01 16:35:44|DAILY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|453|-129|135|-29|198|-56|20|-102|23|24
2024-09-01 16:35:45|DAILY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|-32|313|-305|328|-36|2|-103|43|7
2024-09-01 16:35:47|DAILY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|75|-600|119|-89|237|-58|10|2
2024-09-01 16:35:48|DAILY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|-103|96|-35|217|-18|71|-45|20|-24|537|5
2024-09-01 16:35:49|DAILY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|45|-23|243|-12|95|-169|364|-178|17|28
2024-09-01 16:35:49|DAILY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-56|141|-34|58|-397|353|138
2024-09-01 16:35:50|DAILY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|24|-190|178|-254|407|116
2024-09-01 16:35:52|DAILY|05366|18899|/equities/dufry-ag|STOXX600|-22|57|-165|171|-374|99|-11|1
2024-09-01 16:35:53|DAILY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-153|16|-137|118|-57|74|-7|14|-93|66|-22|6|-58|276|-39|54|-6|1
2024-09-01 16:35:54|DAILY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-277|52|-68|5|-245|53|-45|278|-131|14|8
2024-09-01 16:35:55|DAILY|05369|18977|/equities/elekta|STOXX600|-20|133|-355|256|174
2024-09-01 16:35:55|DAILY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-398|48|-36|314|-92|75|-57|171|-4|2
2024-09-01 16:35:57|DAILY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|1|-300|92|-104|112|-31|173|-32|30|-144|157
2024-09-01 16:35:58|DAILY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-294|47|-197|86|-26|96|-6|1|-3|29|-21|12|-327|41|-2|1|-4|2
2024-09-01 16:35:59|DAILY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|5|-40|4|-108|5|-10|8|-43|179|-161|18|-254|2|-97|125|-87|36|13
2024-09-01 16:36:00|DAILY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|82|-21|261|-434|270|-69|52|1
2024-09-01 16:36:01|DAILY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-56|233|-15|160|-83|352|-279|12
2024-09-01 16:36:03|DAILY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-16|90|-101|235|-143|38|-4|423|-88|29|9
2024-09-01 16:36:04|DAILY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|191|-445|540
2024-09-01 16:36:05|DAILY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-157|94|-150|516|-237|20
2024-09-01 16:36:06|DAILY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|428|-201|311|-208|7|31
2024-09-01 16:36:07|DAILY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|84|-189|157|-104|3|-118|48|-56|73|-304|34|6
2024-09-01 16:36:09|DAILY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|333|-493|4|-132|175|-59|1
2024-09-01 16:36:09|DAILY|05382|6978|/equities/eurazeo|STOXX600|-12|174|-107|95|-210|9|-50|297|-189|30|18
2024-09-01 16:36:10|DAILY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|-64|82|-96|195|-253|484|2
2024-09-01 16:36:11|DAILY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|-145|315|-195|34|9
2024-09-01 16:36:12|DAILY|05385|18980|/equities/fabege|STOXX600|-388|163|-47|48|-180|51
2024-09-01 16:36:14|DAILY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|203|-26|11|-355|395|-135|51
2024-09-01 16:36:15|DAILY|05387|959205|/equities/ferrari-nv|STOXX600|439|-187|433|-75|33|6
2024-09-01 16:36:15|DAILY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|451|-39|55|-94|213|-294|46|3
2024-09-01 16:36:16|DAILY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|166|-173|120|-177|440|-78|12|-4|16|4
2024-09-01 16:36:17|DAILY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|77|-70|19|-470|299|-206|5|-2|14|-13|1
2024-09-01 16:36:19|DAILY|05391|15225|/equities/galapagos|STOXX600|-586|29|-479|14|-36|45|8
2024-09-01 16:36:20|DAILY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|280|-87|94|-33|172|-145|74|-296|16
2024-09-01 16:36:21|DAILY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|48|-410|264|128
2024-09-01 16:36:22|DAILY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|-642|316|-220|12|7
2024-09-01 16:36:23|DAILY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-302|29|-37|158|-139|170|-25|230|-26|45|8
2024-09-01 16:36:25|DAILY|05396|18981|/equities/getinge|STOXX600|-135|29|-238|344|-12|102|-23|41|-44|17|4
2024-09-01 16:36:25|DAILY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|76|-52|54|-396|217|-23|219|-82|48|-6|1
2024-09-01 16:36:26|DAILY|05398|44478|/equities/glanbia-plc|STOXX600|380|-83|48|-185|249|-85|41|-65|43|9
2024-09-01 16:36:27|DAILY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|-2|161|-574|338|-35|51|8
2024-09-01 16:36:28|DAILY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-158|37|-23|69|-266|8|-8|4|-577|15|-12|18
2024-09-01 16:36:30|DAILY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|97|-38|222|-3|16|-391|190|-177|21|21
2024-09-01 16:36:31|DAILY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|-37|41|-54|17|-119|147|-237|31|-78|133|-6|60|-192|45
2024-09-01 16:36:32|DAILY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|-24|57|-49|20|-123|128|-100|35|-103|54|-8|25|-25|217|-182|47
2024-09-01 16:36:33|DAILY|05404|18949|/equities/hera-spa|STOXX600|193|-39|21|-12|68|-238|30|-42|221|-276|39|11
2024-09-01 16:36:34|DAILY|05405|18983|/equities/hexagon|STOXX600|-15|76|-100|25|-517|226|-78|22|-2|6|14
2024-09-01 16:36:35|DAILY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|-17|158|-91|201|-33|17|-111|357|191
2024-09-01 16:36:36|DAILY|05407|18984|/equities/holmen|STOXX600|-3|10|-289|96|-38|393|-57|12|31
2024-09-01 16:36:37|DAILY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|191|-305|43|-183|72|-89|138|155
2024-09-01 16:36:38|DAILY|05409|18987|/equities/husqvarna-b|STOXX600|-86|102|-234|95|-5|328|-107|15
2024-09-01 16:36:39|DAILY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|109|-23|55|-66|207|-21|129|-203|274|-35|62|11
2024-09-01 16:36:41|DAILY|05411|18982|/equities/hakon-invest|STOXX600|51|-23|34|-183|119|102
2024-09-01 16:36:41|DAILY|05412|6983|/equities/iliad|STOXX600|31|-126|289
2024-09-01 16:36:42|DAILY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-52|131|-155|74|-234|453|-54|22|-3|1|18
2024-09-01 16:36:43|DAILY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|329|-240|348|-218|51
2024-09-01 16:36:44|DAILY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|447|-239|275|-227|5|-1|1
2024-09-01 16:36:46|DAILY|05416|18989|/equities/industrivarden|STOXX600|170|-302|285|-109|24|-8|1|14
2024-09-01 16:36:47|DAILY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|183|-84|149|-224|434|-62|40|1
2024-09-01 16:36:47|DAILY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|458|-177|327|235
2024-09-01 16:36:48|DAILY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-32|42|-69|44|-183|32|-331|128|-282|45|-2|5
2024-09-01 16:36:49|DAILY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-145|1|-113|174|-209|395|153
2024-09-01 16:36:51|DAILY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|451|-178|319|-200|12|30
2024-09-01 16:36:52|DAILY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|440|-147|451|-93|36|9
2024-09-01 16:36:53|DAILY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-139|37|-44|192|-98|103|-41|172|-4|28|-44|90|-51|147
2024-09-01 16:36:54|DAILY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|-40|49|-21|35|-141|9|-19|202|-175|181|-259|36|2
2024-09-01 16:36:55|DAILY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-71|8|-19|12|-185|66|-20|15|-156|322|-114|47|-105|45|5
2024-09-01 16:36:57|DAILY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-436|97|-474|87
2024-09-01 16:36:58|DAILY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|-159|25|-47|128|-45|452|-204|33|-4|94|6
2024-09-01 16:36:59|DAILY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-911|26|-16|160|-36|48
2024-09-01 16:37:00|DAILY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|138|-109|175|-215|324|-196|12|28
2024-09-01 16:37:00|DAILY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|18|-298|27|-359|108|-87|70|-10|41|-117|53
2024-09-01 16:37:02|DAILY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|3|-659|383|-82|24|-10|15
2024-09-01 16:37:03|DAILY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|100|-58|15|-180|60|-175|25|-122|308|-113|7|8
2024-09-01 16:37:04|DAILY|05433|32414|/equities/kingspan-group|STOXX600|245|-16|23|-275|16|-9|242|-36|152|-69|36|16
2024-09-01 16:37:05|DAILY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-590|246|-84|3|21
2024-09-01 16:37:06|DAILY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-94|77|-414|243|-128|132|-16|72
2024-09-01 16:37:08|DAILY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|84|-29|29|-141|135|-325|330|-72|31
2024-09-01 16:37:09|DAILY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|-324|442|-108|1
2024-09-01 16:37:10|DAILY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|144|-46|17|-13|179|-93|190|-35|257|-200|23
2024-09-01 16:37:11|DAILY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|407|-88|144|-76|175|-256|44
2024-09-01 16:37:12|DAILY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|74|-40|1|-9|43|-464|22|-122|302|-63|2|-20|2|12
2024-09-01 16:37:13|DAILY|05441|18999|/equities/lundbergforetagen|STOXX600|24|-3|68|-274|390|-51|43|-4|1
2024-09-01 16:37:14|DAILY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-549|365|-242|20
2024-09-01 16:37:15|DAILY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|456|-179|315|240
2024-09-01 16:37:16|DAILY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|195|-323|18|-12|349|-257|14|-26|1
2024-09-01 16:37:17|DAILY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-19|29|-509|464|148
2024-09-01 16:37:19|DAILY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|-40|95|-96|206|-201|347|-184|16|5
2024-09-01 16:37:20|DAILY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-49|116|-3|30|-10|40|-53|41|-182|117|-36|229|-267|1
2024-09-01 16:37:21|DAILY|05448|7021|/equities/natixis|STOXX600|129|-217|13|29
2024-09-01 16:37:21|DAILY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-154|40|-45|3|-23|109|-113|476|-187|30|15
2024-09-01 16:37:22|DAILY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-348|66|-93|1|-322|335|9
2024-09-01 16:37:24|DAILY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-400|133|-198|346|-44|50|-3|2
2024-09-01 16:37:25|DAILY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-128|22|-570|391|-24|38|17
2024-09-01 16:37:26|DAILY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-292|152|-21|39|-140|445|-42|42|3
2024-09-01 16:37:27|DAILY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|163|-395|496|143
2024-09-01 16:37:28|DAILY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|64|-422|39|-54|267|-48|8|-78|90|-58|47|1
2024-09-01 16:37:30|DAILY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|-59|44|-546|356|-133|5|-18|11|4
2024-09-01 16:37:31|DAILY|05457|8922|/equities/nordea-bank-finland|STOXX600|-18|253|-57|124|-157|376|-6|24|-115|20|26
2024-09-01 16:37:32|DAILY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-590|385|129
2024-09-01 16:37:33|DAILY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-22|68|-221|136|-102|407|218
2024-09-01 16:37:33|DAILY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|1107|-3|52|7
2024-09-01 16:37:35|DAILY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|181|-399|6|-53|255|-36|148|-35|41|15
2024-09-01 16:37:36|DAILY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-43|63|-107|29|-129|82|-102|23|-50|300|-250|8
2024-09-01 16:37:37|DAILY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|43|-80|35|-203|278|-49|19|-317|70|-55|20|7
2024-09-01 16:37:38|DAILY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|73|-53|203|-148|43|-106|60|-98|28|-132|70|-68|18|74
2024-09-01 16:37:39|DAILY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|-16|121|-108|57|-273|38|-23|256|279
2024-09-01 16:37:40|DAILY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|-743|17|-75|244|-36|40|14
2024-09-01 16:37:41|DAILY|05467|42602|/equities/osram-licht|STOXX600|230|-95|53
2024-09-01 16:37:42|DAILY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|398|-246|419|-55|51
2024-09-01 16:37:43|DAILY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|93|-2|236|-484|166|-30|54|-95|9|-7|16|5
2024-09-01 16:37:44|DAILY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|182|-37|191|-218|328|234
2024-09-01 16:37:46|DAILY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|341|-20|49|-201|322|238
2024-09-01 16:37:46|DAILY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|201|-13|206|-221|273|-3|14|-212|34|13
2024-09-01 16:37:47|DAILY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|90|-165|180|-69|19|-311|273|-45|40|5
2024-09-01 16:37:48|DAILY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-126|60|-430|50|-190|10|-294|7|-27|3
2024-09-01 16:37:49|DAILY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|185|-16|1|-1|316|-127|411|-88|15|30
2024-09-01 16:37:51|DAILY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|426|-213|272|260
2024-09-01 16:37:52|DAILY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|201|-159|70|-206|290|260
2024-09-01 16:37:53|DAILY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-130|62|-52|12|-89|104|-187|22|-6|13|-18|305|-183|10|4
2024-09-01 16:37:54|DAILY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|332|-318|455|-34|51
2024-09-01 16:37:55|DAILY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|103|-391|337|-105|3|-208|29|19
2024-09-01 16:37:57|DAILY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|-31|96|-52|80|-78|597|-247|14
2024-09-01 16:37:58|DAILY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|924|-261|12
2024-09-01 16:37:59|DAILY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|75|-155|120|-284|25|-23|352|-86|43|-1|5
2024-09-01 16:38:00|DAILY|05484|8790|/equities/ryanair-holdings|STOXX600|-47|631|-5|280|-174|34|5
2024-09-01 16:38:01|DAILY|05485|19010|/equities/saab-ab|STOXX600|484|-65|84|-49|6|-142|42|-127|31|1
2024-09-01 16:38:03|DAILY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|183|-146|85|-226|393|-93|48|2
2024-09-01 16:38:03|DAILY|05487|7037|/equities/saipem|STOXX600|125|-90|9|-6|15|-930|15
2024-09-01 16:38:04|DAILY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-1|22|-6|227|-236|529|-23|4|-84|37|5
2024-09-01 16:38:05|DAILY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|184|-180|619|-149|43|1
2024-09-01 16:38:06|DAILY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|-24|159|-38|216|-187|94|-16|296|-2|3|141
2024-09-01 16:38:08|DAILY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|428|-172|70|-26|256|243
2024-09-01 16:38:09|DAILY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|430|-164|313|264
2024-09-01 16:38:10|DAILY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|122|-254|84|-100|59|-101|45|-97|135|-188|12
2024-09-01 16:38:11|DAILY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-20|90|-37|88|-302|152|-37|373|-34|10|33
2024-09-01 16:38:12|DAILY|05495|942434|/equities/scatec-solar-ol|STOXX600|81|-60|3|-686|332|12
2024-09-01 16:38:14|DAILY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|271|-83|35|-293|356|-95|30|-4|2|-3|1
2024-09-01 16:38:15|DAILY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|297|-5|1|-44|117|-165|326|-39|40|-93|35|14
2024-09-01 16:38:15|DAILY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|220|-107|29|-3|55|-280|99|-16|67|-31|53|-9|4|203
2024-09-01 16:38:16|DAILY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-88|10|-40|37|-449|7|-1|29|-64|318|-108|43|3
2024-09-01 16:38:17|DAILY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|131|-389|302|-117|7|14
2024-09-01 16:38:19|DAILY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|183|-22|31|-120|43|-230|38|-46|238|-177|44|4
2024-09-01 16:38:20|DAILY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|-20|171|-57|162|-248|6|-84|259|-29|7|134
2024-09-01 16:38:21|DAILY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-291|65|-183|82|-16|244|-16|67|-57|26|-94|47|-1|1
2024-09-01 16:38:22|DAILY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|176|-465|482|-18|49|7
2024-09-01 16:38:23|DAILY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|-1|64|-59|10|-20|156|-46|45|-441|203|-113|9|10
2024-09-01 16:38:25|DAILY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|-46|370|-18|9|-188|363|196
2024-09-01 16:38:26|DAILY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-20|85|-47|15|-380|131|-49|284|165
2024-09-01 16:38:27|DAILY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|292|-67|86|-136|369|-186|33|5
2024-09-01 16:38:27|DAILY|05509|383|/equities/subsea|STOXX600|611|-170|164|-211|18
2024-09-01 16:38:28|DAILY|05510|945677|/equities/sunrise-communications-ag|STOXX600|315
2024-09-01 16:38:30|DAILY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|-72|152|-131|114|-85|28|-44|258|-252|7|33
2024-09-01 16:38:31|DAILY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|460|-171|404|-90|28|23
2024-09-01 16:38:32|DAILY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|183|-98|165|-31|280
2024-09-01 16:38:33|DAILY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|229|-72|128|-8|2|-21|155|-39|124|-190|200|8
2024-09-01 16:38:33|DAILY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|101|-211|27|-194|267|-324|50|2
2024-09-01 16:38:35|DAILY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-121|52|-36|55|-46|86|-240|62|-94|97|301
2024-09-01 16:38:36|DAILY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|117|-60|12|-28|24|-64|52|-150|380|-306|2
2024-09-01 16:38:37|DAILY|05518|7134|/equities/telenet-group-hldg|STOXX600|129|-292|18|-192|2|-44|23|-234|19|18
2024-09-01 16:38:38|DAILY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|236|-58|78|-359|54|-39|5|-6|16|-80|25|-169|45|-1|3
2024-09-01 16:38:39|DAILY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|108|-19|37|-334|117|-14|16|-77|154|-12|19|-62|6|-160|28|-7|2|4
2024-09-01 16:38:41|DAILY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-53|221|-83|580|-233|20
2024-09-01 16:38:42|DAILY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|23|-17|75|-11|52|-55|203|-56|386|-20|73|-8|97|-62|47|5
2024-09-01 16:38:43|DAILY|05523|1166527|/equities/thg-holdings|STOXX600|-231|54|-557|125|30
2024-09-01 16:38:44|DAILY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|37|-5|69|-380|11|-137|466|-16|16|37
2024-09-01 16:38:45|DAILY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|49|-247|99|-65|58|-7|365|-75|8|-175|21
2024-09-01 16:38:47|DAILY|05526|19020|/equities/trelleborg|STOXX600|504|-24|76|-33|274|168
2024-09-01 16:38:47|DAILY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|52|-50|72|-222|212|-18|180|-68|34|-42|65|-12|7|-87|46|2
2024-09-01 16:38:48|DAILY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|156|-77|128|-217|55|-26|143|-151|243|1
2024-09-01 16:38:49|DAILY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-712|222|-103|31|-93|5|31
2024-09-01 16:38:50|DAILY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|480|-140|268|302
2024-09-01 16:38:52|DAILY|05531|989550|/equities/unilever-ord|STOXX600|86|-151|7|-5|287|-239|67|-107|91|-110|25|22
2024-09-01 16:38:53|DAILY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-25|59|-52|91|-135|152|-41|18|-57|73|-10|232|231
2024-09-01 16:38:54|DAILY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|51|-38|12|-23|26|-147|109|-229|293|-46|99|-57|21|-13|2|10
2024-09-01 16:38:55|DAILY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|15|-5|16|-110|74|-264|554|-100|34|14
2024-09-01 16:38:56|DAILY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-46|128|-118|132|-267|367|-60|31|20
2024-09-01 16:38:57|DAILY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-259|168|-289|287|183
2024-09-01 16:38:58|DAILY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|451|-178|95|-19|297|-92|21|23
2024-09-01 16:38:59|DAILY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|130|-68|237|-620|7|-8|46|-41|16|-3|21
2024-09-01 16:39:00|DAILY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-26|4|-21|22|-61|40|-418|30|-15|453|-52|55
2024-09-01 16:39:01|DAILY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|400|-237|298|-196|37|8
2024-09-01 16:39:04|DAILY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|-5|175|-69|159|-233|371|-135|7|32
2024-09-01 16:39:13|DAILY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|549|-20|313|-22|196|-45|45|7
2024-09-01 16:39:14|DAILY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|-328|127|-88|409|-19|64|-94|11|34
2024-09-01 16:39:15|DAILY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|472|-2|53|-64|18|-22|449|-64|43|3
2024-09-01 16:39:16|DAILY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-21|149|-105|50|-8|3|-31|30|-192|19|-31|416|-77|23|-1|6|14
2024-09-01 16:39:18|DAILY|05546|1052403|/equities/sea-limited|EAFAGROWTH|109|-564|500
2024-09-01 16:39:19|DAILY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|456|-178|431|-94|9|8
2024-09-01 16:39:20|DAILY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|-176|115|-96|404|229
2024-09-01 16:39:21|DAILY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|289|-15|24|-280|16|-9|244|-37|151|-70|34|18
2024-09-01 16:39:22|DAILY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|-66|252|-237|62|-24|296|-93|1|-2|1
2024-09-01 16:39:23|DAILY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|166|-108|144|-252|32|-42|34|-56|32|-32|284|-10|4
2024-09-01 16:39:24|DAILY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|430|-198|36|-31|241|-188|42|-5|2
2024-09-01 16:39:25|DAILY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-48|22|-588|410|108
2024-09-01 16:39:26|DAILY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-19|27|-457|16|-32|468|150
2024-09-01 16:39:27|DAILY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|120|-90|231|-172|5|-13|422|-83|31|9
2024-09-01 16:39:34|DAILY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-5|44|-113|17|-9|846|-92|38|9
2024-09-01 16:39:35|DAILY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|-476|161|-12|157
2024-09-01 16:39:36|DAILY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|6|-116|54|-524|475|2
2024-09-01 16:39:37|DAILY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|36|-573|84|-36|303|-64|44|8
2024-09-01 16:39:38|DAILY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|-26|79|-127|158|-236|96|-4|327|-111|8|4
2024-09-01 16:39:39|DAILY|05561|1076785|/equities/mercari|EAFAGROWTH|-179|123|-337|430|-20|21|-20|9
2024-09-01 16:39:40|DAILY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|189|-444|444|-52|38|9
2024-09-01 16:39:41|DAILY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|243|-21|25|-1|67|-3|21|-17|195|274
2024-09-01 16:39:42|DAILY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-758|407|12
2024-09-01 16:39:43|DAILY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-479|150|-37|522|9
2024-09-01 16:39:45|DAILY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|120|-7|6|-4|6|-6|155|-85|50
2024-09-01 16:39:46|DAILY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|454|-175|85|-30|294|-95|18|25
2024-09-01 16:39:47|DAILY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|267|-85|44|-287|200|-13|140|-98|29|-3|5|-1|1
2024-09-01 16:39:47|DAILY|05569|943483|/equities/sitc|EAFAGROWTH|93|-455|5|-21|416|-114|44
2024-09-01 16:39:48|DAILY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|182|-61|36|-99|15|-273|402|-51|26|24
2024-09-01 16:39:50|DAILY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-97|80|-86|197|-28|36|-48|1|-15|22|-49|94|-42|95|-3|98|-183|20
2024-09-01 16:39:51|DAILY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|-31|418|-102|19|-77|13|-12|60|-242|84|-47|34
2024-09-01 16:39:52|DAILY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|433|-461|29
2024-09-01 16:39:53|DAILY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|136|-212|154|-498|182|13
2024-09-01 16:39:54|DAILY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|121|-34|118|-71|3|-1|8|-10|71|-303|344|-31|49|9
2024-09-01 16:39:56|DAILY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|315|-117|33|-9|5|-101|34|-34|294|-60|8|-120|43
2024-09-01 16:39:57|DAILY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|201|-393|165|-167|12
2024-09-01 16:39:57|DAILY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-6|76|-5|28|-158|39|-40|17|-64|68|-304|245|-51|36|-1|1
2024-09-01 16:39:58|DAILY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|197|-103|111|-276|389|-52|41|7
2024-09-01 16:39:59|DAILY|05580|100089|/equities/wynn-macau|EAFAGROWTH|-41|58|-111|211|-385|51|291
2024-09-01 16:40:01|DAILY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|-49|21|-246|101|-385|65|-86|40|-19|5|-96|8|-3|24
2024-09-01 16:40:02|DAILY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|-536|2
2024-09-01 16:40:03|DAILY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-15|453|-16|7|-107|365|-6|12|-148|22|25
2024-09-01 16:40:04|DAILY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|182|-209|339|-8|16|-5|36|154
2024-09-01 16:40:04|DAILY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|-20|257|-67|96|-251|30|35
2024-09-01 16:40:06|DAILY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|361
2024-09-01 16:40:07|DAILY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|131|-64|27|-108|39|-220|375|181
2024-09-01 16:40:08|DAILY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|260|-85|77|-61|34|-287|109|-88|92|-24|46|10
2024-09-01 16:40:09|DAILY|05589|1036819|/equities/nippon-building|EAFAVALUE|7|-128|113|-228|80|-93|203|-238|45|4
2024-09-01 16:40:10|DAILY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-142|33|-19|1|-1|54|-224|15|-161|225|-215|44|-4|1
2024-09-01 16:40:12|DAILY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-627|430|-19|60|3
2024-09-01 16:40:12|DAILY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-627|417|-47|33|15
2024-09-01 16:40:13|DAILY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-478|2|-9|3|-79|304|-88|30|-104|20|22
2024-09-01 16:40:14|DAILY|05594|1056319|/equities/japan-retail|EAFAVALUE|-134|33|-237|168|-110|229|228
2024-09-01 16:40:15|DAILY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-154|153|-99|42|-16|101|-96|226|-211|26|15
2024-09-01 16:40:17|DAILY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|52|-23|33|-183|118|103
2024-09-01 16:40:17|DAILY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|441|-294|290|-104|24|-8|4|11
2024-09-01 16:40:18|DAILY|05598|102050|/equities/hkt-trust|EAFAVALUE|25|-68|53|-161|70|-110|41|-8|64|-11|13|-173|51|-134|166
2024-09-01 16:40:19|DAILY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|177|-54|205|-48|43|-348|154|-119|37|10
2024-09-01 16:40:20|DAILY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-241|39|-431|48|-107|130|-156|12|-5|24
2024-09-01 16:40:22|DAILY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|434|-302|284|-109|23|-9|1|14
2024-09-01 16:40:23|DAILY|05602|8556|/equities/sino-land|EAFAVALUE|-303|39|-122|102|-153|196|-217|8|8
2024-09-01 16:40:24|DAILY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-312|31|-14|62|-8|14|-13|60|-72|41|-18|375|-104|24
2024-09-01 16:40:25|DAILY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-223|35|-144|148|-140|186|-231|3|29
2024-09-01 16:40:26|DAILY|05605|1056325|/equities/united-urban|EAFAVALUE|-64|29|-87|93|-13|36|-34|157|-11|35|-146|167|267
2024-09-01 16:40:28|DAILY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-290|116|-350|177|-195|13|7
2024-09-01 16:40:28|DAILY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|178|-25|70|-40|171|-273|115|-257|10|8
2024-09-01 16:40:29|DAILY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|180|-47|179|-87|38|-200|301|-117|46|1
2024-09-01 16:40:30|DAILY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|67|-31|11|-450|8|-17|43|-103|77|-116|155|-15|55
2024-09-01 16:40:31|DAILY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|-240|194|-387|64|-27|12|249
2024-09-01 16:40:33|DAILY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-118|147|-39|1|-2|89|-261|20|-112|151|250
2024-09-01 16:40:34|DAILY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-73|15|-53|36|-126|41|-245|341|-17|101|-22|41|-42|20|3
2024-09-01 16:40:35|DAILY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|455|-159|320|239
2024-09-01 16:40:36|DAILY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|196|-54|148|-194|25|-20|424|-90|22|3
2024-09-01 16:40:37|DAILY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|-26|96|-97|228|-185|78|-23|298|-126|11|8
2024-09-01 16:40:39|DAILY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|187|-54|164|-173|33|-10|432|-60|39|4
2024-09-01 16:40:40|DAILY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|127|-91|100|-316|426|-71|42|-2|1
2024-09-01 16:40:41|DAILY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|197|-463|40|-34|49|-73|130|-139|50|1
2024-09-01 16:40:41|DAILY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|-8|434|-162|478|-66|39|10
2024-09-01 16:40:42|DAILY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|38|-586|426|-72|36|-10|1|7
2024-09-01 16:40:44|DAILY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|71|-555|456|-47|30|15
2024-09-01 16:40:45|DAILY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|600|-24|76|-34|273|169
2024-09-01 16:40:46|DAILY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|128|-20|20|-91|12|-39|117|-210|458|-35|19|-7|20
2024-09-01 16:40:47|DAILY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|49|-174|103|-63|147|-44|64|-72|21|-3|1|4
2024-09-01 16:40:47|DAILY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-93|20|-1|2|-6|74|-32|15|-371|5|-10|221|-47|48|-180|51
2024-09-01 16:40:49|DAILY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|191|-165|111|-157|339|-182|5|35
2024-09-01 16:40:50|DAILY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|131|-533|430|-22|29|-3|14|7
2024-09-01 16:40:51|DAILY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|-51|81|-140|127|-112|19|-164|218|-55|8|-158|37|-3|1
2024-09-01 16:40:52|DAILY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-57|16|-23|5|-40|58|-41|149|-357|257|173
2024-09-01 16:40:53|DAILY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-659|385|132
2024-09-01 16:40:55|DAILY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-353|6|-10|50|-4|548|-11|58|-74|74|7
2024-09-01 16:40:55|DAILY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|28|3
2024-09-01 16:40:56|DAILY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-19|91|-32|84|-315|535|-56|13|31
2024-09-01 16:40:57|DAILY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|70|-91|5|-247|55|-191|423|-9|4|-28|34|19
2024-09-01 16:40:58|DAILY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|175|-130|664|228
2024-09-01 16:41:00|DAILY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-30|5|-3|25|-3|43|-770|50|262
2024-09-01 16:41:01|DAILY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|31|-60|35|-509|415|-81|27|-1|1
2024-09-01 16:41:01|DAILY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|125|-7|43|-4|12|-83|118|-362|121|-261|21|-4|2|13
2024-09-01 16:41:02|DAILY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|163|-20|311|-44|498|133
2024-09-01 16:41:03|DAILY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|446|-140|444|-121|15|-30|1
2024-09-01 16:41:05|DAILY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-66|7|-158|108|-305|78|-32|309|113
2024-09-01 16:41:06|DAILY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|190|-144|11|-16|46|-245|69|-11|83|-309|36|16
2024-09-01 16:41:07|DAILY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|201|-8|84|-366|407|-128|1
2024-09-01 16:41:07|DAILY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|118|-10|62|-97|105|-545|115|-72|26|4
2024-09-01 16:41:08|DAILY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|72|-199|76|-288|536|-2|3
2024-09-01 16:41:10|DAILY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|-11|129|-109|160|-82|80|-13|21|-36|468|-9|58|1
2024-09-01 16:41:11|DAILY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|195|-39|18|-14|64|-229|29|-40|207|-257|47
2024-09-01 16:41:12|DAILY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|378|-84|42|-183|250|-85|40|-65|41|10
2024-09-01 16:41:13|DAILY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|75|-405|425|-61|41
2024-09-01 16:41:14|DAILY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|-26|252|-42|117|-196|313|-200|41|3
2024-09-01 16:41:16|DAILY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|144|-90|210|-265|346|121
2024-09-01 16:41:17|DAILY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|10|-5|11|-70|16|-192|137|-219|387|-92|4|34
2024-09-01 16:41:17|DAILY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|174|-951|44
2024-09-01 16:41:18|DAILY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|171|-478|302|-171|48|-3|1
2024-09-01 16:41:19|DAILY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|-45|99|-501|531
2024-09-01 16:41:21|DAILY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|191|-443|190|-299|50|-1|2
2024-09-01 16:41:22|DAILY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|177|-422|395|-134|48
2024-09-01 16:41:23|DAILY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|47|-4|12|-377|10|-15|69|-128|427|-17|58|5
2024-09-01 16:41:24|DAILY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|183|-75|151|-175|11|-20|32|-53|10|-2|16|-35|9|-14|165|-185|33|7
2024-09-01 16:41:24|DAILY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|159|-32|756|-175|41|6
2024-09-01 16:41:26|DAILY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|65|-267|119|-203|427|-94|1
2024-09-01 16:41:27|DAILY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|-84|114|-57|244|-42|374|-41|47|-136|5|32
2024-09-01 16:41:28|DAILY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|13|-29|64|-449|90|-49|233|-198|45|4
2024-09-01 16:41:29|DAILY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|955|-163|56
2024-09-01 16:41:30|DAILY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|162|-100|93|-297|444|-29|29|22
2024-09-01 16:41:31|DAILY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|-674|128|-4|368|2
2024-09-01 16:41:32|DAILY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-669|411|-47|23|26
2024-09-01 16:41:33|DAILY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|94|-173|266|-209|453
2024-09-01 16:41:34|DAILY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|169|-32|215|-160|379|219
2024-09-01 16:41:35|DAILY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-310|132|-45|31|-182|242|-192|42
2024-09-01 16:41:37|DAILY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|197|-39|195|-216|354|-130|23|-3|8|11
2024-09-01 16:41:38|DAILY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|187|-109|104|-256|389|132
2024-09-01 16:41:38|DAILY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|286|-76|86|-182|359|-134|41|5
2024-09-01 16:41:39|DAILY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-280|92|-140|12|-44|7|-9|387|-188|14|-4|12|8
2024-09-01 16:41:40|DAILY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-24|16|-7|4|-202|39|-4|1|-6|136|-210|418|-90|11|29
2024-09-01 16:41:42|DAILY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|-97|27|-293|23|-54|33|-54|20|-57|498|13
2024-09-01 16:41:43|DAILY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|209|-6|50|-58|49|-8|4|-279|302|58
2024-09-01 16:41:43|DAILY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|-27|155|-49|15|-155|24|-43|234|-27|149|-70|38|-68|3|-9|10|-2|3|-88|7
2024-09-01 16:41:44|DAILY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|4|-53|56|-5|25|-267|552|-229|3|3
2024-09-01 16:41:45|DAILY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-801|124|-43|25|-38|54|-42|49
2024-09-01 16:41:47|DAILY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|207|-14|24|-17|7|-19|47|-278|428|135
2024-09-01 16:41:48|DAILY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|-79|37|-93|98|-54|774|41
2024-09-01 16:41:49|DAILY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-221|24|3
2024-09-01 16:41:49|DAILY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|172|-7|31|-33|257|234
2024-09-01 16:41:50|DAILY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|176|-22|200|-175|371|-176|8|-14|17
2024-09-01 16:41:52|DAILY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|206|-95|140|-141|27|-22|1|-5|304|7
2024-09-01 16:41:53|DAILY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-786|271|-108|11
2024-09-01 16:41:53|DAILY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-489|17|-18|421|-202|1|12
2024-09-01 16:41:54|DAILY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|60|-44|155|-33|53|-298|226|-272|43|6
2024-09-01 16:41:55|DAILY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-245|210|-201|372|-106|19|-6|10|-1|4|2
2024-09-01 16:41:57|DAILY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-662|93|-45|90|-80|100|106
2024-09-01 16:41:58|DAILY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|280|-10|164|-141|286|314
2024-09-01 16:41:59|DAILY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|86|-733|329|12
2024-09-01 16:42:00|DAILY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-274|161|-186|317|-180|47|11
2024-09-01 16:42:01|DAILY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|-21|189|-28|276|-50|298|-117|19
2024-09-01 16:42:03|DAILY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|175|-451|72|-43|245|-125|32|-2|9|6
2024-09-01 16:42:03|DAILY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|-11|75|-162|152|-196|357|244
2024-09-01 16:42:04|DAILY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-436|189|-44|526|2
2024-09-01 16:42:05|DAILY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|264|-165|50
2024-09-01 16:42:06|DAILY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|84|-39|6|-566|318|163
2024-09-01 16:42:08|DAILY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|-794|106|3
2024-09-01 16:42:09|DAILY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|464|-164|18|-47|30|-435|8|6
2024-09-01 16:42:10|DAILY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|184|-100|104|-237|450|-43|25|31
2024-09-01 16:42:10|DAILY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-156|83|-213|21|-141|96|-180|5|-21|1
2024-09-01 16:42:11|DAILY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|443|-109|51|-20|246|-196|5|2
2024-09-01 16:42:13|DAILY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|164|-200|16|-244|387|-104|25|-5|11|4
2024-09-01 16:42:14|DAILY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|24|-192|5|-53|255|-68|40|-91|123|307
2024-09-01 16:42:15|DAILY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|40|-6|136|-441|192|-27|7|-285|34|8
2024-09-01 16:42:16|DAILY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|54|-45|1|-181|64|-309|420|-54|24|24
2024-09-01 16:42:17|DAILY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-211|49|-455|349|133
2024-09-01 16:42:19|DAILY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|187|-35|232|-177|314|225
2024-09-01 16:42:20|DAILY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|179|-77|201|-189|362|-130|30|8
2024-09-01 16:42:21|DAILY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|185|-123|24|-164|480|200
2024-09-01 16:42:21|DAILY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|365|166
2024-09-01 16:42:22|DAILY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|427|-312|178|-10|90|153
2024-09-01 16:42:24|DAILY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|-75|548|-62|83|-195|38|-127|31|1
2024-09-01 16:42:25|DAILY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-43|308|-146|33|-148|314|-153|3
2024-09-01 16:42:26|DAILY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|74|-579|386|-83|54
2024-09-01 16:42:27|DAILY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-129|44|-257|203|-16|411|-76|52|-1|1
2024-09-01 16:42:28|DAILY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-26|50|-284|39|-251|420|-54|52
2024-09-01 16:42:29|DAILY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|136|-51|271|-23|13|-8|438|-183|39|7
2024-09-01 16:42:30|DAILY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|178|-51|53|-12|94|-300|253|-178|53|4
2024-09-01 16:42:31|DAILY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|-33|163|-73|64|-25|50|-152|7|-56|325|225
2024-09-01 16:42:32|DAILY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|158|-98|185|-166|327|-205|15|24
2024-09-01 16:42:33|DAILY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|7|-129|42|-149|125|-55|5|-204|114|-289|20|-3|9|-2|1|6
2024-09-01 16:42:35|DAILY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|135|-63|238|-212|62|-16|188|239
2024-09-01 16:42:36|DAILY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|181|-106|104|-247|432|-62|35|10
2024-09-01 16:42:36|DAILY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|606|-167|160|-210|17
2024-09-01 16:42:37|DAILY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|148|-504|247|-37|140|100
2024-09-01 16:42:38|DAILY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|22
2024-09-01 16:42:40|DAILY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|151|-546|349|-94|22|14
2024-09-01 16:42:40|DAILY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|101|-137|216|-173|329|215
2024-09-01 16:42:41|DAILY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|420|-62|290|-72|1|6
2024-09-01 16:42:42|DAILY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|-286|44|-145|17|-68|42|5
2024-09-01 16:42:43|DAILY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|-23|20|-66|62|-210|10|-245|440|-67|47
2024-09-01 16:42:45|DAILY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|193|-53|75|-36|250|-18|380|133
2024-09-01 16:42:46|DAILY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-583|15|-28|13|-93|241|187
2024-09-01 16:42:47|DAILY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|38|-19|214|-166|23|-35|1|-185|247|-207|51
2024-09-01 16:42:48|DAILY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|184|-196|14|-189|418|-139|33|-1|1|1
2024-09-01 16:42:48|DAILY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|146|-64|170|-127|35|-8|13|-68|485
2024-09-01 16:42:50|DAILY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-632|332|218
2024-09-01 16:42:51|DAILY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|79|-20|177|-1|1|-3|357|-19|72|-54|40|-344|6
2024-09-01 16:42:52|DAILY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-302|88|-265|12|-20|268|214
2024-09-01 16:42:53|DAILY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|-54|140|-14|218|-186|341|225
2024-09-01 16:42:54|DAILY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|123|-128|141|-185|122|-74|85|-53|118|-86|6|-11|16|-5|2
2024-09-01 16:42:56|DAILY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|183|-157|63|-101|18|-173|29|-21|186|246
2024-09-01 16:42:56|DAILY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|160|-63|313|-185|42|11
2024-09-01 16:42:57|DAILY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|307|-6|87|-5|1|-158|371|-176|37
2024-09-01 16:42:58|DAILY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|388|-224|257|-230|11|-10|2|6
2024-09-01 16:42:59|DAILY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|221|-56|182|-200|6|-17|259|-200|25|10
2024-09-01 16:43:01|DAILY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|98|-30|23|-66|158|-262|334|-181|3
2024-09-01 16:43:02|DAILY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|109|-58|106|-29|47|-8|200|-272|16|-4|1
2024-09-01 16:43:03|DAILY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|63|-94|31|-394|31|-90|121|-78|150|-90|53|1
2024-09-01 16:43:04|DAILY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|276|-54|111|-54|28|-195|227|221
2024-09-01 16:43:04|DAILY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|4|-33|40|-156|147|-538|28|-3|78|-146|3
2024-09-01 16:43:06|DAILY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|-676|95|-11|392|-1|1
2024-09-01 16:43:07|DAILY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|450|-277|316|-110|11|12
2024-09-01 16:43:08|DAILY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|347|-282|539|9
2024-09-01 16:43:09|DAILY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|125|-287|16|-187|5|-41|22|-230|20|18
2024-09-01 16:43:10|DAILY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|-30|38|-23|232|-313|299
2024-09-01 16:43:12|DAILY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-27|407|132
2024-09-01 16:43:12|DAILY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|-26|14|-301|47|-297|256|-40|33|-108|41|13
2024-09-01 16:43:13|DAILY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|4|-4|59|-73|33|-42|20|-238|504|193
2024-09-01 16:43:14|DAILY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|78|15
2024-09-01 16:43:15|DAILY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-5|25|-1096|43
2024-09-01 16:43:17|DAILY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|448|-78|363|-235|42|6
2024-09-01 16:43:18|DAILY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|97|-205|19|-23|76|-48|149|-27|12|-295|28|1
2024-09-01 16:43:18|DAILY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|68|-599|395|-63|44|7
2024-09-01 16:43:19|DAILY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-35|35|-479|115|-72|344|96
2024-09-01 16:43:20|DAILY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|283|-75|77|-331|1
2024-09-01 16:43:22|DAILY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|-646|217|23
2024-09-01 16:43:23|DAILY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|185|-52|167|-279|170|-186|19|2
2024-09-01 16:43:24|DAILY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-25|223|-422|218|-99|80|105
2024-09-01 16:43:25|DAILY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|-62|416|-217|211|-235|38|11
2024-09-01 16:43:25|DAILY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|157|-531|36|-15|25|-20|103|289
2024-09-01 16:43:27|DAILY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|-135|11|-10|10|-533|478
2024-09-01 16:43:28|DAILY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|282|-350|59|-51|36|-2|54|-118|61|-6|6|-83|47|6
2024-09-01 16:43:29|DAILY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|85|-5|2|-137|246|-16|56|-87|98|-5|235|223
2024-09-01 16:43:30|DAILY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|249|-81|83|-153|31|-37|297|259
2024-09-01 16:43:31|DAILY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|50|-293|686|148
2024-09-01 16:43:33|DAILY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|114|-67|88|-67|169|-12|7|-20|359|-17|36|-238|1
2024-09-01 16:43:34|DAILY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|146|-16|47|-378|2
2024-09-01 16:43:35|DAILY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|386|-243|8|-79|2|-59|2|-4|149|239
2024-09-01 16:43:36|DAILY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|116|-41|15|-132|7|-43|79|-145|42|-2|327|-225|2
2024-09-01 16:43:37|DAILY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-17|124|-491|5|-1|376|-106|22|-14|3|1
2024-09-01 16:43:38|DAILY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|184|-73|70|-43|29|-254|390|-100|45|-1|1
2024-09-01 16:43:39|DAILY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|176|-96|117|-318|279|-82|15|27
2024-09-01 16:43:40|DAILY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|-91|110|-58|210|-74|385|-14|47|173
2024-09-01 16:43:41|DAILY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|-629|165|97
2024-09-01 16:43:42|DAILY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-841|274|-4|55|-1|2
2024-09-01 16:43:44|DAILY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|54|490
2024-09-01 16:43:44|DAILY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|420|-107|317|-7|69|243
2024-09-01 16:43:45|DAILY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|179|-184|13|-133|39|-108|344|-120|13|-18|9
2024-09-01 16:43:46|DAILY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|186|-74|23|-6|127|-169|19|-89|235|-242|6
2024-09-01 16:43:47|DAILY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|172|-118|149|-511|142|-16|34|19
2024-09-01 16:43:49|DAILY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-56|1|-1|12|-14|96|-59|149|-116|26|-56|26|-3|459|-99|2|1
2024-09-01 16:43:50|DAILY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-153|13|-93|157|-7|12|-275|191|-238|2|19
2024-09-01 16:43:50|DAILY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|38|-326|448|-240|1
2024-09-01 16:43:51|DAILY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|193|-6|378|-56|19|-36|193|-273|12|8
2024-09-01 16:43:52|DAILY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|100|-21|30|-558|123|-24|1
2024-09-01 16:43:54|DAILY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|112|-404|149|-6|244|-223|6|15
2024-09-01 16:43:55|DAILY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|-212|57|-35|283|-218|49
2024-09-01 16:43:56|DAILY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-842|50|-271|14
2024-09-01 16:43:57|DAILY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|70|-595|426|-69|11|5
2024-09-01 16:43:58|DAILY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|534|-120|247|275
2024-09-01 16:43:59|DAILY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|75|-182|17|-16|5|-299|488|-42|50
2024-09-01 16:44:00|DAILY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-482|63|-149|328|-99|51|-3|1
2024-09-01 16:44:01|DAILY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-194|69|-87|17|-37|320|-41|19
2024-09-01 16:44:02|DAILY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|90|-182|40|-73|116|-73|452|61
2024-09-01 16:44:03|DAILY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|-93|74|-156|35|-148|540|-44|55
2024-09-01 16:44:05|DAILY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|44
2024-09-01 16:44:05|DAILY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|168|-77|65|-325|540|1
2024-09-01 16:44:06|DAILY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|73|-593|294|-162|30|-12|12
2024-09-01 16:44:07|DAILY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|-250|195|-172|439|-88|34|-2|1
2024-09-01 16:44:08|DAILY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|355|-227|51
2024-09-01 16:44:10|DAILY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|184|-35|147|-11|1|-7|6|-208|18|-15|323|-196|32|7
2024-09-01 16:44:11|DAILY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|80|-163|159|-34|43|-8|71
2024-09-01 16:44:11|DAILY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|-14|84|-34|74|-318|77|-189|210|-113|12|1
2024-09-01 16:44:12|DAILY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|-369|23|-235|464|-25|60
2024-09-01 16:44:13|DAILY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|186|-54|145|-201|435|156
2024-09-01 16:44:15|DAILY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|75|-135|41|-453|206|-250|11|5
2024-09-01 16:44:16|DAILY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-502|468|-195|23|3
2024-09-01 16:44:16|DAILY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|196|-505|21|-17|4
2024-09-01 16:44:17|DAILY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|-145|15|-416|545|-1|2
2024-09-01 16:44:18|DAILY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|271|-12|127|-221|294|-244|11|5
2024-09-01 16:44:20|DAILY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|165|-202|33|-262|300|-6|10|-161|7|-18|13
2024-09-01 16:44:21|DAILY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|194|-50|128|-16|104|-54|50|7
2024-09-01 16:44:22|DAILY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|329|-253|356|-182|52|4
2024-09-01 16:44:23|DAILY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|411|-217|21|-68|264|195
2024-09-01 16:44:23|DAILY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-25|61|-252|26|-290|4|-68|193|-49|177|-38|14
2024-09-01 16:44:25|DAILY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|254|-33|40|-335|430|-35|20
2024-09-01 16:44:26|DAILY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|5|-8|17|-263|120|-15|191|-527|14
2024-09-01 16:44:27|DAILY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|131|-79|26|-94|376|-202|5|2
2024-09-01 16:44:28|DAILY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|270|-299|494|-84|26|-8|2|-9|3
2024-09-01 16:44:29|DAILY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|-16|106|-624|10|-8|337|-24|50|1
2024-09-01 16:44:31|DAILY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|187|-51|89|-250|394|-178|15|12
2024-09-01 16:44:32|DAILY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|196|-35|172|-254|255|278
2024-09-01 16:44:33|DAILY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|256|39
2024-09-01 16:44:33|DAILY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-56|123|-42|55|-63|4|-356|356|-74|43|4
2024-09-01 16:44:34|DAILY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|207|-7|1|-1|175|-135|20|-12|62|-5|95|-12|60|-111|25|-26|145|-26|51
2024-09-01 16:44:36|DAILY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|-337|93|-189|320|229
2024-09-01 16:44:37|DAILY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|19|-347|169|-75|48|-137|45|7
2024-09-01 16:44:38|DAILY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|525|-200|335|-78|17|21
2024-09-01 16:44:39|DAILY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-237|218|-182|453|100
2024-09-01 16:44:40|DAILY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|9|-316|28|-141|271|-74|2|-270|28|7
2024-09-01 16:44:42|DAILY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|79|-74|18|-71|37|-78|106|-34|176|-31|247|-245|1
2024-09-01 16:44:43|DAILY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|370|-211|338|-114|18|12
2024-09-01 16:44:44|DAILY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-105|66|-23|325|-44|347|194
2024-09-01 16:44:45|DAILY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-11|139|-22|38|-4|10|-53|142|-212|289|-224|7|-26|5|1
2024-09-01 16:44:45|DAILY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-31|163|-85|230|-94|476|-78|2
2024-09-01 16:44:47|DAILY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|88|-371|152|-535|22
2024-09-01 16:44:49|DAILY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|-271|4|-41|280|296
2024-09-01 16:44:49|DAILY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|330|286
2024-09-01 16:44:50|DAILY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-418|220|-64|38|-66|267|-94|9
2024-09-01 16:44:51|DAILY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-588|3|-35|383|-140|5|36
2024-09-01 16:44:53|DAILY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-124|208|-15|32|-3|3|-5|2
2024-09-01 16:44:54|DAILY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-26|175|-26|39|-378|414|-82|37
2024-09-01 16:44:55|DAILY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|195|-299|127|-62|359|-84|45|-4|1
2024-09-01 16:44:55|DAILY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|187|-117|23|-37|52|-66|61|-38|388|-206|1
2024-09-01 16:44:56|DAILY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|153|-315|21|-227|246|-213|1
2024-09-01 16:44:58|DAILY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|60|-595|11|-42|88|-18|362
2024-09-01 16:44:59|DAILY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|5
2024-09-01 16:44:59|DAILY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|-307|32|-113|9|-121|52|-4|27|-491|34|7
2024-09-01 16:45:00|DAILY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|209|-12|63|-80|53|-221|285|-202|51
2024-09-01 16:45:06|DAILY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|78|-120|94|-242|29|-4|4
2024-09-01 16:45:07|DAILY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-10|63|-555|391|157
2024-09-01 16:45:08|DAILY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|154|-47|40|-98|7|-59|364|-9|6
2024-09-01 16:45:09|DAILY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|198|-28|240|-27|110|-26|257|-22|11|-222|6|-8|7|14
2024-09-01 16:45:10|DAILY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-209|94|-352|30|-49|2
2024-09-01 16:45:11|DAILY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-856|319|1
2024-09-01 16:45:13|DAILY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|95|-171|132|-190|375|-5|4|-203|1
2024-09-01 16:45:14|DAILY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|415|-203|82|-13|310|97
2024-09-01 16:45:14|DAILY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|495|-427|33|-19|7|-15|44|-34|46|9
2024-09-01 16:45:15|DAILY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|206|-42|17|-110|1|-227|424|-78|53|1
2024-09-01 16:45:16|DAILY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-496|20|-126|352|-14|3
2024-09-01 16:45:18|DAILY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|112|-24|42|-404|436|-108|49|1
2024-09-01 16:45:19|DAILY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|182|-407|344|-178|26|23
2024-09-01 16:45:20|DAILY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|83|-9|115|-10|214|-163|238|-7|21|-3|53|-189|30
2024-09-01 16:45:20|DAILY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|133|-288|462|-209|36|18
2024-09-01 16:45:21|DAILY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-160|122|-13|58|-219|316|289
2024-09-01 16:45:23|DAILY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|177|-8|337|-108|47
2024-09-01 16:45:24|DAILY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|-49|15|-572|307|-217|12|4
2024-09-01 16:45:25|DAILY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-456|219|-235|6
2024-09-01 16:45:26|DAILY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|112|-26|49|-119|86|-173|338|-275|8|-6|5
2024-09-01 16:45:26|DAILY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-339|56|-19|117|-11|100|-31|269|-3|1|176
2024-09-01 16:45:28|DAILY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-183|39|-539|240|177
2024-09-01 16:45:29|DAILY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|42|-547|14|-22|231|-312|8
2024-09-01 16:45:30|DAILY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|34|-68|14|-367|76|-142|224|251
2024-09-01 16:45:31|DAILY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|329|-311|441|-45|21|29
2024-09-01 16:45:32|DAILY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|354|-12|270|-88|43|-26|145|-253|6
2024-09-01 16:45:34|DAILY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|30|-60|12|-221|142|-24|281|-379|20|1
2024-09-01 16:45:35|DAILY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|180|-35|179|-302|360|-82|39
2024-09-01 16:45:36|DAILY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|12|-545|488|-1|3|-77|39|-10|1
2024-09-01 16:45:37|DAILY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|92|-593|302|-137|45|-1|6
2024-09-01 16:45:37|DAILY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|149|-595|32|-22|269|-3|2
2024-09-01 16:45:39|DAILY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-59|17|-22|9|-33|13|-212|48|-223|374|-113|53
2024-09-01 16:45:40|DAILY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|103|-163|326|199
2024-09-01 16:45:41|DAILY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|201|-27|185|-87|589|-67|12|8
2024-09-01 16:45:42|DAILY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|49|-429|361|-9|56
2024-09-01 16:45:43|DAILY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|197|-20|111|-363|22|-48|1|-22|153|232
2024-09-01 16:45:45|DAILY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|72|-104|155|335
2024-09-01 16:45:46|DAILY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-119|419|-211|8
2024-09-01 16:45:46|DAILY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|382|-168|49|-262|56|-24|59|-45|41|-41|51
2024-09-01 16:45:47|DAILY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-255|203|-96|113|-43|244|-187|7|-16|7|7
2024-09-01 16:45:48|DAILY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|164|-139|32|-218|58|-36|270|-31|65|163
2024-09-01 16:45:50|DAILY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-227|81|-326|347|-4|11|-156|24
2024-09-01 16:45:51|DAILY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-38|42|-5|2|-405|108|-36|225|-53|28|-187|39|9
2024-09-01 16:45:52|DAILY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-100|58|-214|34|-246|423|-69|11|35
2024-09-01 16:45:53|DAILY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|98|-243|79|-136|509|-115|10|3
2024-09-01 16:45:54|DAILY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|96|-133|125|-24|75|-94|64|-12|363|-142|48
2024-09-01 16:45:56|DAILY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|-6|154|-1|5|-64|162|-150|123|-19|55|-10|190|-219|13|-4|1
2024-09-01 16:45:57|DAILY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|44|-96|259|-18|286|-210|51
2024-09-01 16:45:57|DAILY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|197|-27|202|-138|41|-98|285|209
2024-09-01 16:45:58|DAILY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|37|-96|342|-119|13|27
2024-09-01 16:45:59|DAILY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-138|64|-606|368
2024-09-01 16:46:01|DAILY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|13|-26|367|-33|33
2024-09-01 16:46:01|DAILY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|149|-153|29|-22|65|-216|393|-108|31|10
2024-09-01 16:46:02|DAILY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|469|-97|381|243
2024-09-01 16:46:03|DAILY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|370|-209|295|-10|41|-230|19|-1|1
2024-09-01 16:46:04|DAILY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-52|47|-257|94|-44|42|-54|358|242
2024-09-01 16:46:06|DAILY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|182|-449|256|-11|284|8
2024-09-01 16:46:07|DAILY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-50|58|-121|134|-302|128|-61|84|-30|18|-122|14
2024-09-01 16:46:08|DAILY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|56|-622|383|115
2024-09-01 16:46:09|DAILY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|69|-13|15|-9|384|114
2024-09-01 16:46:10|DAILY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|-16|98|-486|342|-193|4|30
2024-09-01 16:46:11|DAILY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|370|-131|203|-107|10|5
2024-09-01 16:46:12|DAILY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|42|-516|163|-30|128|-264|54
2024-09-01 16:46:13|DAILY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-26|155|-81|167|-212|30|-66|352|87
2024-09-01 16:46:14|DAILY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|209|-196|47|-197|297|230
2024-09-01 16:46:15|DAILY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|33|-521|363|-210|38|-10|1
2024-09-01 16:46:17|DAILY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-20|29|-188|112|-339|258|244
2024-09-01 16:46:18|DAILY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-523|404|-208|22|19
2024-09-01 16:46:19|DAILY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|76|-547|220|-331|1|1
2024-09-01 16:46:20|DAILY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|157|-340|44|-148|184|-27|17|-42|41|-142|33|1
2024-09-01 16:46:20|DAILY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|201|-174|6|-98|28|-62|11|-8|1|-1|348|259
2024-09-01 16:46:22|DAILY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|-162|598|-125|6
2024-09-01 16:46:23|DAILY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|183|-514|15|-6|153|-47|66|-152|36|5
2024-09-01 16:46:24|DAILY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|-520|115|-7|154|-334|40|6
2024-09-01 16:46:25|DAILY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-47|93|-11|20|-55|163|-239|319|222
2024-09-01 16:46:25|DAILY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-167|38|-52|47|-1|11|-56|11|-256|45|-45|339|108
2024-09-01 16:46:27|DAILY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|158|-742|276
2024-09-01 16:46:28|DAILY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|64|-236|3|-354|129|-3|382|-4|1
2024-09-01 16:46:29|DAILY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-572|349|-203|44|-4|4
2024-09-01 16:46:30|DAILY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|202|-18|20|-55|55|-126|179|-33|237|-204|47
2024-09-01 16:46:31|DAILY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|389|-261|2
2024-09-01 16:46:32|DAILY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|8|-726|24|-43|305|-19|51
2024-09-01 16:46:33|DAILY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|96|-50|193|-15|19|-188|388|-174|51
2024-09-01 16:46:34|DAILY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-112|56|-460|265|-3|1|-57|17|-109|6|-8|4
2024-09-01 16:46:35|DAILY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|912|155
2024-09-01 16:46:36|DAILY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|419|-56|41
2024-09-01 16:46:37|DAILY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-490|245|-2|2|-266|35
2024-09-01 16:46:38|DAILY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|96|-7|79|-502|386|-55|47|4
2024-09-01 16:46:39|DAILY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|95|-382|566|-54|29|9
2024-09-01 16:46:40|DAILY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|65|-43|73|-179|48|-319|161|282
2024-09-01 16:46:41|DAILY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|201|-32|90|-62|6|-108|159|-11|40|-411|10|-3|15|11
2024-09-01 16:46:43|DAILY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|65|-682|88|-292|42|7
2024-09-01 16:46:44|DAILY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|46|-128|87|-125|15|-43|463|-13|49|-5|1
2024-09-01 16:46:44|DAILY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|141|-86|220|-124|1|-2|23|-183|305|-21|71
2024-09-01 16:46:45|DAILY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-203|29|-72|684|144
2024-09-01 16:46:46|DAILY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|363|-228|144|-303|29|-3|1
2024-09-01 16:46:48|DAILY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|7|-2|149|-155|82|-236|367|157
2024-09-01 16:46:49|DAILY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|96|-43|21|-86|83|-5|11|-349|15|-5|228|-239|2
2024-09-01 16:46:50|DAILY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|85|-36|427|-146|321|-28|22|-23|3|5
2024-09-01 16:46:51|DAILY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-334|289|-8|5
2024-09-01 16:46:52|DAILY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|51|-206|114|-175|40|-287|155|-99|19|-28|2
2024-09-01 16:46:53|DAILY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-100|70|-511|336|-109|49
2024-09-01 16:46:54|DAILY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|-12|178|-129|118|-219|290|230
2024-09-01 16:46:55|DAILY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-2|40|-603|302|-178|51
2024-09-01 16:46:56|DAILY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|6|-737|257|-144|26|6
2024-09-01 16:46:57|DAILY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|165|-674|264|-28|43|-2|1
2024-09-01 16:46:59|DAILY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-734|167|-75|19|-173|7|1
2024-09-01 16:47:00|DAILY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|-20|108|-162|72|-232|430|167
2024-09-01 16:47:01|DAILY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|205|-60|23|-25|80|-191|289|-219|15|1
2024-09-01 16:47:02|DAILY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|87|-22|207|-352|357|-5|24|-89|24|9
2024-09-01 16:47:02|DAILY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-304|647|222
2024-09-01 16:47:04|DAILY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|6|-41|31|-243|59|-112|393|249
2024-09-01 16:47:05|DAILY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|312|-583|273|-5|1
2024-09-01 16:47:06|DAILY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-212|58|-356|19|-50|228|-245|5|2
2024-09-01 16:47:07|DAILY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|77|-288|31|-227|462|-2|1|-41|23|-16|5|4
2024-09-01 16:47:08|DAILY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|278|-16|92|-237|22|-85|189|-208|49
2024-09-01 16:47:10|DAILY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-634|427|-66|50
2024-09-01 16:47:11|DAILY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|274|-184|52|1
2024-09-01 16:47:12|DAILY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|-54|16|-199|54|-63|6|-248|377|178
2024-09-01 16:47:13|DAILY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-332|14|-208|489|-103|32|19
2024-09-01 16:47:14|DAILY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|17|-37|112|676
2024-09-01 16:47:15|DAILY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|76|-68|819|-3|14|194
2024-09-01 16:47:16|DAILY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-231|194|-79|16|-120|59|-60|207|229
2024-09-01 16:47:17|DAILY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-52|2|-431|160|-36|35|-42|4|-367|30
2024-09-01 16:47:18|DAILY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|355|-267|390|-60|42|3
2024-09-01 16:47:19|DAILY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|402|-16|30|-12|41|-51|181|-78|65|102
2024-09-01 16:47:21|DAILY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|180|-190|10|-336|17|-60|151|-231|1
2024-09-01 16:47:21|DAILY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|455|-35|426|-190|31|7
2024-09-01 16:47:22|DAILY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|72|-95|95|-234|183|177
2024-09-01 16:47:23|DAILY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-280|124|-247|219|-113|1|-1|2|3
2024-09-01 16:47:24|DAILY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-48|64|-219|85|-169|356|-235|1
2024-09-01 16:47:26|DAILY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|81|-40|70|-50|42|-30|39|-401|319|-64|16|25
2024-09-01 16:47:27|DAILY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-487|372|-297|5|15
2024-09-01 16:47:28|DAILY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-38|4
2024-09-01 16:47:28|DAILY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|178|-49|178|773
2024-09-01 16:47:29|DAILY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-735|230|192
2024-09-01 16:47:31|DAILY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|-13|218|-198|505|263
2024-09-01 16:47:32|DAILY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|95|-195|19|-65|5|-284|356|-121|36
2024-09-01 16:47:33|DAILY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|-90|47|-124|17|-41|30|-95|9|-35|53|-25|56|-13|78|-139|90|-209|43|3
2024-09-01 16:47:34|DAILY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-164|232|-118|147|-50|10|-27|204|-242|3
2024-09-01 16:47:35|DAILY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-68|76|-79|1
2024-09-01 16:47:36|DAILY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|194|-21|13|-91|95|-317|212|-41|1|-5|23|-100|47|1
2024-09-01 16:47:37|DAILY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-375|59|-207|35|-81|266|-167|7
2024-09-01 16:47:38|DAILY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|-715|402|59
2024-09-01 16:47:39|DAILY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-137|17|-46|327|-377|37|256
2024-09-01 16:47:40|DAILY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|195|-377|9|9
2024-09-01 16:47:42|DAILY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|-54|340|-301|8|-28|365|-29|32|19
2024-09-01 16:47:42|DAILY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|43|-118|29|-27|35|-439|13|-110|61|-4|11|-63|6|198
2024-09-01 16:47:43|DAILY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|207|-584|136|249
2024-09-01 16:47:44|DAILY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|186|-24|213|-164|341
2024-09-01 16:47:45|DAILY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|140|-180|77|-286|322|-128|14|-28|1
2024-09-01 16:47:47|DAILY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-265|65|-17|33|-395|304|-51|16|-15|15|1
2024-09-01 16:47:48|DAILY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|-131|1
2024-09-01 16:47:49|DAILY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-368|56|-301|45|-36|133|251
2024-09-01 16:47:50|DAILY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-122|92|-98|27|151
2024-09-01 16:47:50|DAILY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-604|2|-2|2|-3|4|-2|233|-275|40|9
2024-09-01 16:47:52|DAILY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|43|-35|201|-504|118
2024-09-01 16:47:53|DAILY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-43|34|-574|432|-52|53|3
2024-09-01 16:47:54|DAILY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-5|25|-809|100|-180|26|4
2024-09-01 16:47:55|DAILY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|230|-306|28|-35|48|-53|241|-8|95|-142|9
2024-09-01 16:47:56|DAILY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-267|146|-51|69|-22|332|7
2024-09-01 16:47:58|DAILY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|168|-633|177|-69|25|13
2024-09-01 16:47:59|DAILY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-435|485|-79|41|-122|4|10
2024-09-01 16:48:00|DAILY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-30|372|-251|67|-16|192|-202|21|25
2024-09-01 16:48:01|DAILY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|115|-37|3|-4|31|-318|160|-26|21|-64|149|-191|23|6
2024-09-01 16:48:02|DAILY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|341|-479|258|-83|15
2024-09-01 16:48:04|DAILY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|-385|11|-13|331|69
2024-09-01 16:48:05|DAILY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|162|-87|92|88
2024-09-01 16:48:05|DAILY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-218|247|-51|136|-234|222|-45|19|-1|1|-2|1
2024-09-01 16:48:06|DAILY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|-664|48|-165|25
2024-09-01 16:48:07|DAILY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-604|13|-22|65|-58|247|-2|10|9
2024-09-01 16:48:09|DAILY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-224|413|-91|13|-4|10|-11|124|286
2024-09-01 16:48:10|DAILY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|97|-247|98|-67|9|-27|55|-58|65|-11|219|-211|1|-2|1|8
2024-09-01 16:48:11|DAILY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-322|328|-31|35|-52|135|-234|9
2024-09-01 16:48:12|DAILY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-37|43|-2|20|-134|6|-488|316|-78|44|8
2024-09-01 16:48:13|DAILY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|212|-188|314|-108|45
2024-09-01 16:48:15|DAILY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-559|22|-152|204|-247|6|-5|2
2024-09-01 16:48:16|DAILY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-330|96|-59|185|-114|216|-148|21
2024-09-01 16:48:17|DAILY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|121|-410|128|-10|1
2024-09-01 16:48:17|DAILY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|29|-208|59|894
2024-09-01 16:48:18|DAILY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|-228|171|-195|190|-113|8
2024-09-01 16:48:20|DAILY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|258|-13|8|-39|293|-100|57|-1|60|361
2024-09-01 16:48:21|DAILY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|61|-590|197|-69|42|-10|19|-149|19|20
2024-09-01 16:48:22|DAILY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-550|250|-97|17|8
2024-09-01 16:48:23|DAILY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-530|127|-1|1|-1|152|-3|3
2024-09-01 16:48:24|DAILY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|217|-10|131|-460|76|-60|28|-165|1|-1|1|-6|1
2024-09-01 16:48:26|DAILY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-243|208|-218|395|-78|42|-5|1
2024-09-01 16:48:27|DAILY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|-220|153|-251|398|-84|63
2024-09-01 16:48:28|DAILY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-98|3|-241|58|-167|518|-55|48|-2|1
2024-09-01 16:48:28|DAILY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|132|-620|419|5
2024-09-01 16:48:29|DAILY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|-739|334|103
2024-09-01 16:48:31|DAILY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|432|-178|4|-51|225|-259|44|2
2024-09-01 16:48:32|DAILY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-258|138|69
2024-09-01 16:48:33|DAILY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|126|-8|253|-57|32|-19|3
2024-09-01 16:48:33|DAILY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|114|-567|425|85
2024-09-01 16:48:34|DAILY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|193|-38|155|-507|93|191
2024-09-01 16:48:36|DAILY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|180|-45|225|-22|99|-49|352|-21|5|-1|13|164
2024-09-01 16:48:37|DAILY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|60|-70|25|-17|109|-28|51|-114|249|9
2024-09-01 16:48:38|DAILY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-85|10|-172|182|-32|3
2024-09-01 16:48:39|DAILY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|193|-179|48|-272|255|-203|6|34
2024-09-01 16:48:39|DAILY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-32|161|-90|173|-97|481|-3|14|-91|42|-5|1
2024-09-01 16:48:41|DAILY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-702|119|-17|3|-253|10|3
2024-09-01 16:48:42|DAILY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|37|-61|59|-474|469|-26|39|-9|2
2024-09-01 16:48:43|DAILY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|414|-134|94|-36|263|231
2024-09-01 16:48:44|DAILY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|172|-57|234|-310|223|-150|21|9
2024-09-01 16:48:45|DAILY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|193|-67|121|-298|253|244
2024-09-01 16:48:47|DAILY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|-25|224|-416|497|7
2024-09-01 16:48:48|DAILY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|97|-270|95|-374|214|-80|19|-26|1
2024-09-01 16:48:48|DAILY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-212|274|-179|151|-22|193|145
2024-09-01 16:48:49|DAILY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|106|-212|76|-45|185|-164|143|244
2024-09-01 16:48:50|DAILY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|41|-220|341|-63|99|-47|23|23
2024-09-01 16:48:52|DAILY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-139|21|-563|162|291
2024-09-01 16:48:53|DAILY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|139|-157|340|-39|50|3
2024-09-01 16:48:54|DAILY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|625|-150|170|-225|4
2024-09-01 16:48:54|DAILY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-335|74|-87|16|-2|1|-270|28|-336|42|3
2024-09-01 16:48:55|DAILY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-110|86|-220|2|-31|2|-11|231
2024-09-01 16:48:57|DAILY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|115|-377|351|111
2024-09-01 16:48:58|DAILY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|157|-19|546|-103|35
2024-09-01 16:48:59|DAILY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-698|497|2
2024-09-01 16:49:00|DAILY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|65|-825|220|-16|8|-42|1
2024-09-01 16:49:01|DAILY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|89|-133|21|-84|122|-103|19|-246|46|312
2024-09-01 16:49:03|DAILY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|117|-32|31|-143|81|-285|179|282
2024-09-01 16:49:04|DAILY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-52|140|-680|217|-94|3|11
2024-09-01 16:49:04|DAILY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|319|-407|447|-1|1|1
2024-09-01 16:49:06|DAILY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-847|71|-104|36|-72|32|-11|1
2024-09-01 16:49:07|DAILY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|317|-561|13|-62|1|-4|3|-4|6
2024-09-01 16:49:08|DAILY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-160|67|-100|134|-15|49|-27|10|-221|376|17
2024-09-01 16:49:09|DAILY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|403|-156|340|-246|37|8
2024-09-01 16:49:10|DAILY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-27|40|-83|37|-52|64|-48|305|186
2024-09-01 16:49:11|DAILY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|74|-45|61|-303|137|-53|379|-94|49
2024-09-01 16:49:12|DAILY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-245|78|-303|293|-244|13
2024-09-01 16:49:14|DAILY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|93|-587|271|-47|26|152
2024-09-01 16:49:15|DAILY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|161|-501|370|-105|34|5
2024-09-01 16:49:16|DAILY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-691|356|129
2024-09-01 16:49:17|DAILY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|-692|239|-50|36|-9|1
2024-09-01 16:49:17|DAILY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-39|5|-6|198|-7|52|-362|40|-81|401
2024-09-01 16:49:19|DAILY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|198
2024-09-01 16:49:20|DAILY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|395|-242|25|-38|200|-10|2|283
2024-09-01 16:49:21|DAILY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|279|-232|333|-144|5|-19|15|-127|6
2024-09-01 16:49:22|DAILY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-326|81|-427|150
2024-09-01 16:49:22|DAILY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|285|-208|11|32
2024-09-01 16:49:24|DAILY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|327|-503|67|-143|43
2024-09-01 16:49:25|DAILY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|46|-403|8|-5|124|-67|143|-195|34
2024-09-01 16:49:26|DAILY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-100|27|-617|430|2
2024-09-01 16:49:27|DAILY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|236|-140|175|-23|193|-18|149|-48|30|2
2024-09-01 16:49:28|DAILY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|697|-85|19
2024-09-01 16:49:29|DAILY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-143|66|-32|86|-363|486
2024-09-01 16:49:30|DAILY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|163|-421|86|-42|10|-39|273|163
2024-09-01 16:49:31|DAILY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|150|-857|56|-71|51|5
2024-09-01 16:49:32|DAILY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-361|73|-268|294|-192|5|-3|1
2024-09-01 16:49:33|DAILY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|78|-61|28|-125|111|-387|79|-24|39|-193|37|14
2024-09-01 16:49:35|DAILY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-370|33|-174|346|-223|33|-11|1
2024-09-01 16:49:36|DAILY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-514|70|-88|31|-12|49|-51|202|-39|4|-12|18
2024-09-01 16:49:37|DAILY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|116|-185|107|-72|124|-41|13|29
2024-09-01 16:49:38|DAILY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|174|-666|7|-4|245|-18|62
2024-09-01 16:49:39|DAILY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|-29|61|-23|308|236
2024-09-01 16:49:41|DAILY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|108|-142|16|-42|76|-161|25|-296|53|-242|13
2024-09-01 16:49:41|DAILY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|35|-317|39|-451|244|-57|1
2024-09-01 16:49:42|DAILY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|568|-176|335|-46|48|3
2024-09-01 16:49:43|DAILY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-203|125|-812|4|-30|2
2024-09-01 16:49:44|DAILY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-533|129|-108|9
2024-09-01 16:49:46|DAILY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-363|32|-281|258|-98|25|1
2024-09-01 16:49:47|DAILY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-189|216|-161|8|-10|378|235
2024-09-01 16:49:48|DAILY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-806|262|106
2024-09-01 16:49:48|DAILY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|96|-645|225|-210|16|5
2024-09-01 16:49:49|DAILY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-344|45|-160|48|-236|92|8
2024-09-01 16:49:51|DAILY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|173|-125|130|-77|19|-224|4|-12|411|1
2024-09-01 16:49:52|DAILY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|100|-16|3|-16|10|-48|13|-21|187|-8|31|-43|111|-82|259|-190|2
2024-09-01 16:49:53|DAILY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|-326|110|-187|2|8
2024-09-01 16:49:54|DAILY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|91|-5|315|-183|491|-60|44|1
2024-09-01 16:49:55|DAILY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|-20|137|-96|21|-354|17
2024-09-01 16:49:57|DAILY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-262|168|-367|365|-13|1
2024-09-01 16:49:57|DAILY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|291|-531|9
2024-09-01 16:49:58|DAILY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|151|-664|132|-45|3
2024-09-01 16:49:59|DAILY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-800|60|-5|11|11
2024-09-01 16:50:00|DAILY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-133|16|-684|221|-28|10
2024-09-01 16:50:02|DAILY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|194|-18|195|-395|132|-27|25|-159|48|2
2024-09-01 16:50:03|DAILY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|-39|210|-28|193|-9|3|-1|1
2024-09-01 16:50:03|DAILY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-492|4|-10|7|-338|226|-56|27|16
2024-09-01 16:50:04|DAILY|06144|101072|/equities/sjec-corporati|CHINA_A50|-237|137|-716|13|-12|15|1
2024-09-01 16:50:05|DAILY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|370|-177|26|-208|5|-16|33|296
2024-09-01 16:50:07|DAILY|06146|100727|/equities/anhui-conch|CHINA_A50|-938|128|65
2024-09-01 16:50:08|DAILY|06147|101062|/equities/beijing-bank|CHINA_A50|157|-14|190|-403|7|-359|1
2024-09-01 16:50:09|DAILY|06148|9217|/equities/bank-of-china|CHINA_A50|404|-102|84|-15|3|523
2024-09-01 16:50:10|DAILY|06149|101079|/equities/bank-of-comm|CHINA_A50|398|-112|126|-123|55|-314|1|-1|1
2024-09-01 16:50:11|DAILY|06150|100290|/equities/baoshan-steel|CHINA_A50|-5|127|-40|37|-2|43|-40|80|-306|252|199
2024-09-01 16:50:13|DAILY|06151|101143|/equities/cn-citic-bank|CHINA_A50|142|-57|228|-130|23|-210|43|298
2024-09-01 16:50:14|DAILY|06152|101119|/equities/cn-commu-cons|CHINA_A50|-36|44|-148|158|-118|219|408
2024-09-01 16:50:15|DAILY|06153|101137|/equities/constr-bank|CHINA_A50|357|-408|111|-17|18|220
2024-09-01 16:50:16|DAILY|06154|101122|/equities/everbright-ban|CHINA_A50|133|-127|2|-7|84|-462|108|208
2024-09-01 16:50:17|DAILY|06155|101099|/equities/china-life-ss|CHINA_A50|3|-14|6|-5|2|-169|280|-384|142|-125|1
2024-09-01 16:50:19|DAILY|06156|100303|/equities/merchants-bank|CHINA_A50|93|-271|4|-2|2|-235|19|-13|343|-141|8
2024-09-01 16:50:19|DAILY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-317|168|-38|119|-472|1
2024-09-01 16:50:20|DAILY|06158|100287|/equities/minsheng-bank|CHINA_A50|-50|274|807
2024-09-01 16:50:21|DAILY|06159|101097|/equities/china-pacific|CHINA_A50|73|-121|220|-391|121|-200|5
2024-09-01 16:50:22|DAILY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|134|-57|281|-2|1|-61|47|-17|24|-57|36|-38|97|-269|10
2024-09-01 16:50:24|DAILY|06161|101083|/equities/cn-railway-grp|CHINA_A50|-38|66|-116|152|-129|154|-32|37|-85|41|281
2024-09-01 16:50:25|DAILY|06162|101064|/equities/cn-railway-con|CHINA_A50|-35|45|-144|196|-99|3|-3|59|-9|43|-64|14|417
2024-09-01 16:50:26|DAILY|06163|8575|/equities/china-shenhua|CHINA_A50|233|-31|61|-74|326|-19|184|-199|3|1
2024-09-01 16:50:27|DAILY|06164|101103|/equities/china-state-co-ss|CHINA_A50|76|-153|198|-76|140|-477|11
2024-09-01 16:50:28|DAILY|06165|100310|/equities/united-network|CHINA_A50|9|-5|19|-173|221|704
2024-09-01 16:50:30|DAILY|06166|944122|/equities/vanke-a|CHINA_A50|-384|10|-413|113|211
2024-09-01 16:50:31|DAILY|06167|100989|/equities/yangtze-power|CHINA_A50|317|-131|263|-27|265|-116|1
2024-09-01 16:50:32|DAILY|06168|100299|/equities/citic|CHINA_A50|-169|98|-25|95|-234|24|-200|159|-113|1|7
2024-09-01 16:50:33|DAILY|06169|101113|/equities/csr-corp|CHINA_A50|124|-97|161|-305|40|-42|106|-255|1
2024-09-01 16:50:34|DAILY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|-752|320|-44|3|12
2024-09-01 16:50:36|DAILY|06171|1076874|/equities/foxconn|CHINA_A50|123|-70|172|-726|29|11
2024-09-01 16:50:37|DAILY|06172|944220|/equities/gree-electric-a|CHINA_A50|130|-82|163|-439|19|-18|73|-193|9|5
2024-09-01 16:50:38|DAILY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-4|176|-140|19|-103|226|-419|5|-21|18
2024-09-01 16:50:39|DAILY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-108|21|-22|51|-11|55|-14|53|-272|48|-1|6|-5|59|-168|113|-110|14
2024-09-01 16:50:40|DAILY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|-299|73|-319|308|-83|49
2024-09-01 16:50:42|DAILY|06176|101084|/equities/icbc-ss|CHINA_A50|342|-434|76|-276|3
2024-09-01 16:50:43|DAILY|06177|101060|/equities/ind-bank|CHINA_A50|117|-435|82|-120|172|205
2024-09-01 16:50:44|DAILY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|-55|27|-17|13|-487|92|-88|229|-106|14|3
2024-09-01 16:50:45|DAILY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|-58|49|-45|68|-28|143|-429|252|-12|29|-3|2|13
2024-09-01 16:50:46|DAILY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|-211|53|-75|41|-82|70|-75|57|-79|320|68
2024-09-01 16:50:48|DAILY|06181|944533|/equities/midea-group-a|CHINA_A50|142|-66|121|-292|4|-160|239|107
2024-09-01 16:50:48|DAILY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-198|140|-21|7|-501|141|-122|1
2024-09-01 16:50:49|DAILY|06183|101123|/equities/petrochina-ss|CHINA_A50|364|-94|30|-14|298|-316|15
2024-09-01 16:50:50|DAILY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|-52|18|-289|27|-349|223|-165|8
2024-09-01 16:50:51|DAILY|06185|101078|/equities/cn-ping-an|CHINA_A50|-208|189|-429|117|-187|1
2024-09-01 16:50:53|DAILY|06186|100320|/equities/poly-real-esta|CHINA_A50|-417|10|-14|229|-217|119|125
2024-09-01 16:50:54|DAILY|06187|100276|/equities/pudong-dev|CHINA_A50|101|-191|28|-480|48|-280|3
2024-09-01 16:50:55|DAILY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-320|93|-397|306|12
2024-09-01 16:50:56|DAILY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|-60|53|-67|5|-10|21|-422|23|-183|88|-185|9|5
2024-09-01 16:50:57|DAILY|06190|100289|/equities/sh-intl-port|CHINA_A50|140|-164|34|-162|353|-21|2|-252|3
2024-09-01 16:50:58|DAILY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|-34|46|-26|10|-245|34|-338|394|4
2024-09-01 16:50:59|DAILY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-324|71|-345|308|-67|9|7
2024-09-01 16:51:00|DAILY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-332|64|-84|48|-129|2|-67|288|-100|14|-2|1
2024-09-01 16:51:01|DAILY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|119|-8|3|-47|167|-766|42|-1|1
2024-09-01 16:51:02|DAILY|06195|13678|/equities/afk-sistema_rts|MOEX|-2|152|-15|170|-386|320|-59|45|5
2024-09-01 16:51:04|DAILY|06196|13720|/equities/transneft-p_rts|MOEX|-21|324|-288|13|-28|117|-25|35|-294|2|2
2024-09-01 16:51:05|DAILY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-37|73|-84|92|-355|322|-164|26|1
2024-09-01 16:51:05|DAILY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|35|-71|214|-313|261|-214|40|1
2024-09-01 16:51:06|DAILY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|-722|299|-78|52
2024-09-01 16:51:07|DAILY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|-55|280|-404|176|-27|44|-108|37|-3|5
2024-09-01 16:51:09|DAILY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|-626|293|251
2024-09-01 16:51:10|DAILY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|-33|332|-248|282|-33|8|-5|2|-1|1
2024-09-01 16:51:11|DAILY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|-33|123|-8|170|-480|187|-100|50
2024-09-01 16:51:12|DAILY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|308|-288|322|-23|12
2024-09-01 16:51:13|DAILY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-46|354|-467|34|-32|84|-80|56
2024-09-01 16:51:15|DAILY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|-17|318|-277|286|-215|40
2024-09-01 16:51:15|DAILY|06207|13693|/equities/magnit_rts|MOEX|-31|260|-145|67|-133|425|-49|34|9
2024-09-01 16:51:16|DAILY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|-79|76|-9|125|-542|175
2024-09-01 16:51:17|DAILY|06209|13690|/equities/mmk_rts|MOEX|-19|357|-242|1|-8|300|-182|41|3
2024-09-01 16:51:18|DAILY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|390|-283|400|-38|42
2024-09-01 16:51:20|DAILY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|-59|233|-16|158|-150|38|-1|276|-20|60|143
2024-09-01 16:51:21|DAILY|06212|13691|/equities/mts_rts|MOEX|-32|92|-70|192|-319|23|-29|50|-57|39|-30|116|-58|36|-5|5
2024-09-01 16:51:21|DAILY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|-36|307|-363|316|-113|11|7
2024-09-01 16:51:22|DAILY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-129|138|-447|217|-57|7|-31|46|-7|2|-16|52
2024-09-01 16:51:23|DAILY|06215|13697|/equities/novatek_rts|MOEX|-129|220|-267|320|-205|12
2024-09-01 16:51:25|DAILY|06216|950026|/equities/united-company-rusal-plc`|MOEX|-21|60|-485|425|-108|47|3
2024-09-01 16:51:26|DAILY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|390|-336|196|5
2024-09-01 16:51:27|DAILY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-333|32|-30|79|21
2024-09-01 16:51:27|DAILY|06219|21406|/equities/phosagro|MOEX|-225|148|-90|622|-32|31|5
2024-09-01 16:51:28|DAILY|06220|13789|/equities/pik_rts|MOEX|-6|129|-49|133|-309|404|-76|40|7
2024-09-01 16:51:30|DAILY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-224|90|-400|65|-30|294|-7|1
2024-09-01 16:51:31|DAILY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|366|-299|16|-84|388
2024-09-01 16:51:32|DAILY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-180|220|-518|106|-79|42|4
2024-09-01 16:51:32|DAILY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-30|319|-266|320|-180|35|3
2024-09-01 16:51:33|DAILY|06225|21316|/equities/rosseti-ao|MOEX|-409|108|-7|1|-3|97|-54|48
2024-09-01 16:51:35|DAILY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|-3|336|-423|296|-44|49|2
2024-09-01 16:51:36|DAILY|06227|13754|/equities/gidroogk-011d|MOEX|-192|199|-94|25|-12|45|-106|480
2024-09-01 16:51:37|DAILY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|-5|388|-269|288|-32|8|-147|31|1
2024-09-01 16:51:38|DAILY|06229|13712|/equities/sberbank-p_rts|MOEX|-2|383|-258|296|-11|46|-115|41|1
2024-09-01 16:51:39|DAILY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-19|365|-231|7|-15|368|-130|13|6
2024-09-01 16:51:40|DAILY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|-35|303|-278|69|-9|3|-73|17|-351|15
2024-09-01 16:51:41|DAILY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-18|335|-397|247|-155|1
2024-09-01 16:51:42|DAILY|06233|13738|/equities/tatneft-p_rts|MOEX|-16|325|-343|14|-119|33|-269|34
2024-09-01 16:51:43|DAILY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|-13|316|-346|28|-111|41|-271|26|1
2024-09-01 16:51:44|DAILY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-128|169|-309|403|-73|48|1
2024-09-01 16:51:45|DAILY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|-57|309|-402|133|-9|3|-82|23|-83|47|3
2024-09-01 16:51:46|DAILY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|207|-62|2|-6|69|-413|213|-36|32|-2|7|3
2024-09-01 16:51:47|DAILY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|284|-344|414|-34|48|2
2024-09-01 16:51:48|DAILY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-697|314|-104|44|3
2024-09-01 16:51:49|DAILY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-147|17|-81|97|-60|105|-157|42|-15|204|237
2024-09-01 16:51:51|DAILY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-945|134|-36|42|5
2024-09-01 16:51:52|DAILY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-75|56|-319|58|-44|60|-160|82|-306|2
2024-09-01 16:51:53|DAILY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-159|32|-42|77|-432|191|-194|22|13
2024-09-01 16:51:54|DAILY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-119|63|-42|94|-115|40|-115|14|-232|220|-57|37|14
2024-09-01 16:51:55|DAILY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|14|-35|274|-105|71|-213|324|-90|25|-4|1|-5|1
2024-09-01 16:51:56|DAILY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-161|315|-91|43
2024-09-01 16:51:57|DAILY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-161|315|-90|44
2024-09-01 16:51:58|DAILY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|304|-404|232|-34|51|-118|19
2024-09-01 16:51:59|DAILY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|634|-240|52|-231|3|2
2024-09-01 16:52:00|DAILY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-16|54|-97|15|-1|13|-11|3|-141|51|-311|37
2024-09-01 16:52:02|DAILY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|9|-116|65|-45|68|-445|115|-14|39|246
2024-09-01 16:52:03|DAILY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|8|-123|56|-58|57|-439|186|-234|1
2024-09-01 16:52:04|DAILY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-128|66|-142|104|-134|86|-58|314|-92|38
2024-09-01 16:52:05|DAILY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|649|-22|9|-89|35|-83|30|245
2024-09-01 16:52:06|DAILY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|-238|49|-413|211|-210|18
2024-09-01 16:52:08|DAILY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-76|33|-495|281|-234|43
2024-09-01 16:52:09|DAILY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|230|-474|116|-4|46|-277|11|-3|1
2024-09-01 16:52:10|DAILY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|11|-63|117|-35|121|-120|46|-43|7|-18|23|-158|49|-331|5|15
2024-09-01 16:52:11|DAILY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|942|-172|46|2
2024-09-01 16:52:12|DAILY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|166|-115|309|568
2024-09-01 16:52:14|DAILY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-133|64|-16|101|-128|36|-674|3|7
2024-09-01 16:52:15|DAILY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|461|-10|300|-10|64|-59|7|-200|47|-1|2|1
2024-09-01 16:52:16|DAILY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-118|78|-21|79|-289|26|-9|25|-61|237|-20|74|-76|49
2024-09-01 16:52:17|DAILY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|331|-84|236|-16|1|-444|45|5
2024-09-01 16:52:18|DAILY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-719|121|322
2024-09-01 16:52:20|DAILY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7|-53|271|-107|40|-380|76|-183|45
2024-09-01 16:52:21|DAILY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6|-62|6|-14|74|-63|78|-425|287|-137|10
2024-09-01 16:52:22|DAILY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-82|251|-460|9|-315|42|3
2024-09-01 16:52:23|DAILY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|8|-67|117|-214|195|-102|155|-40|26|-53|40|-116|26|3
2024-09-01 16:52:24|DAILY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|22|-43|133|-47|58|-94|199|-109|147|-134|10|-1|1|-7|9|-107|39|2
2024-09-01 16:52:26|DAILY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|406|-217|258|-271|10
2024-09-01 16:52:27|DAILY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|107|-60|295|-69|68|-21|28|-220|33|-2|2
2024-09-01 16:52:28|DAILY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-86|242|-89|1|-7|65|-65|57|-180|5|-83|7|-226|49
2024-09-01 16:52:29|DAILY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|181|-63|27|-199|76|-168|321|-80|47
2024-09-01 16:52:30|DAILY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|81|-38|247|-130|29|-20|57|-529|25|-3|3
2024-09-01 16:52:31|DAILY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|30|-57|423|-38|78|-62|164|-26|12|-83|49|-89|44|7
2024-09-01 16:52:32|DAILY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-165|11|-33|102|-135|32|-434|3|-209|38
2024-09-01 16:52:33|DAILY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11|-98|119|-13|62|-126|44|-313|35|-14|9|-24|118|-131|42|3
2024-09-01 16:52:34|DAILY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|94|-131|81|-23|125|-179|365|-127|35|-1|1
2024-09-01 16:52:35|DAILY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-226|79|-23|129|-90|146|-4|3|-2|304|-121|29|6
2024-09-01 16:52:37|DAILY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|102|-194|3
2024-09-01 16:52:38|DAILY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-166|6|-80|49|-471|81|-1|75|233
2024-09-01 16:52:39|DAILY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|14|-715|299|-131|3
2024-09-01 16:52:40|DAILY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-241|64|-49|259|-112|123|-21|37|-206|28|-4|12|-3|3
2024-09-01 16:52:41|DAILY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-53|86|-291|9|-2|26
2024-09-01 16:52:43|DAILY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-139|148|-845|25|5
2024-09-01 16:52:44|DAILY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|333|-43|14|-1|83|-114|24|-11|12|-67|117|-41|67|235
2024-09-01 16:52:44|DAILY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|330|-45|10|-35|77|-90|56|-59|122|-30|2|-12|59|235
2024-09-01 16:52:45|DAILY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|203|-351|343|-233|29|-2|1
2024-09-01 16:52:46|DAILY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-137|34|-54|57|-159|52|-57|22|-179|67|-68|8|-1|56|-1|83|-85|42
2024-09-01 16:52:48|DAILY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|322|-104|9|-1|11|-152|16|-21|29|-105|294|-46|52
2024-09-01 16:52:49|DAILY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-147|29|-48|102|-100|88|-77|12|-151|263|-98|30|17
2024-09-01 16:52:50|DAILY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-19|3|-18|29|-9|12|-95|274|-119|42
2024-09-01 16:52:51|DAILY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-260|43|-410|364|-36|21|3
2024-09-01 16:52:52|DAILY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|-305|102|-59|35|-8|1
2024-09-01 16:52:54|DAILY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|2|-446|23|-298|43|-318|22|10
2024-09-01 16:52:55|DAILY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-768|12|-51|239|-43|45|4
2024-09-01 16:52:56|DAILY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|190|-417|259|-61|153|-29|53
2024-09-01 16:52:57|DAILY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|40|-670|241
2024-09-01 16:52:58|DAILY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-375|295|-26|9|-7|8|-285|58|-71|28
2024-09-01 16:53:00|DAILY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|-235|42|-139|46|-206|246|-50|31
2024-09-01 16:53:01|DAILY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-166|3|-43|101|-150|22|-390|59|228
2024-09-01 16:53:02|DAILY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|11|-85|285|-52|175|-150|82|-284|31|-2|2|3
2024-09-01 16:53:02|DAILY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-51|133|-37|73|-436|313|-66|53
2024-09-01 16:53:03|DAILY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|-92|294|-123|3|-12|1
2024-09-01 16:53:05|DAILY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|344|-16|155|-38|16|-36|193|364
2024-09-01 16:53:06|DAILY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|343|-19|38|-18|4|-1|87|-101|190|361
2024-09-01 16:53:07|DAILY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|33|-22|977|-81|49
2024-09-01 16:53:08|DAILY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|-703|246|39
2024-09-01 16:53:09|DAILY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-894|39|-186|43
2024-09-01 16:53:11|DAILY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|20|-77|18|-19|344|-245|265|-10|22|-90|39|13
2024-09-01 16:53:12|DAILY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|76|-161|58|-418|213
2024-09-01 16:53:13|DAILY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22|-68|263|-39|118|-258|5|-26|12|351
2024-09-01 16:53:14|DAILY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|316|-26|280|-371|43|-80|29|17
2024-09-01 16:53:15|DAILY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|30|-33|20|-14|102|-58|56|-419|198|232
2024-09-01 16:53:17|DAILY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|-73|62|-225|233|-103|180
2024-09-01 16:53:17|DAILY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-79|113|-537|280|-136|4|13
2024-09-01 16:53:18|DAILY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-159|37|-510|35
2024-09-01 16:53:19|DAILY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|13|-48|204|-137|44|-188|29|-111|240|-120|25|3
2024-09-01 16:53:20|DAILY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|196|-57|71|-120|75|-20|80|-21|286|-198|26|-10|2
2024-09-01 16:53:22|DAILY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|32|-27|265|-229|163|-297|12|-53|84
2024-09-01 16:53:23|DAILY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|350|-242|102|-416|52
2024-09-01 16:53:24|DAILY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|2|-98|98|-51|56|-126|37|-112|25|-75|355|-78|49
2024-09-01 16:53:25|DAILY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|-48|309|-469|18|-22|60|-208|16|12
2024-09-01 16:53:26|DAILY|06325|18812|/equities/usiminas-pna|BOVESPA|-59|125|-450|11|-66|286|-129|22|14
2024-09-01 16:53:28|DAILY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-132|61|-144|101|-148|41|-3|12|-81|325|-96|10|8
2024-09-01 16:53:29|DAILY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-776|10|-107|159|-58|46|6
2024-09-01 16:53:29|DAILY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|120|-118|236|-211|86|-45|335|11
2024-09-01 16:53:30|DAILY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-98|212|-460|36|-306|42|8
2024-09-01 16:53:31|DAILY|06330|101278|/equities/abm-investama|JKSE|116|-17|15|-10|167|-30|398|296
2024-09-01 16:53:33|DAILY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|-14|262|-554|172|-76|41|-8|1
2024-09-01 16:53:34|DAILY|06332|1179331|/equities/ace-oldfields-pt|JKSE|688
2024-09-01 16:53:35|DAILY|06333|101280|/equities/acset-indonusa|JKSE|-163|59|-601|57|-244|4
2024-09-01 16:53:35|DAILY|06334|101282|/equities/adhi-karya-tbk|JKSE|-633|58|-90|121|-210|12
2024-09-01 16:53:36|DAILY|06335|101283|/equities/adi-sarana-arm|JKSE|-250|23|-319|316|-43|14|-162|1
2024-09-01 16:53:38|DAILY|06336|101284|/equities/adira-finance|JKSE|-6|584|-213|100|225
2024-09-01 16:53:39|DAILY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-91|240|-91|80|-40|77
2024-09-01 16:53:39|DAILY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-520|272|-264|10
2024-09-01 16:53:40|DAILY|06339|101286|/equities/agung-podomoro|JKSE|-192|101|-26|151|-299|139|220
2024-09-01 16:53:41|DAILY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|855
2024-09-01 16:53:42|DAILY|06341|101373|/equities/centris-multi|JKSE|-522|107|1
2024-09-01 16:53:43|DAILY|06342|101287|/equities/akasha-wira-in|JKSE|979|-139|9
2024-09-01 16:53:44|DAILY|06343|101288|/equities/akbar-indo-mak|JKSE|-58|132|-12|53|-40|62|-230|246|-121|5
2024-09-01 16:53:45|DAILY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|-20|883|225
2024-09-01 16:53:45|DAILY|06345|101409|/equities/gading-develop|JKSE|-151|55|-278|51|3
2024-09-01 16:53:47|DAILY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-154|238|-35|213|-408|1
2024-09-01 16:53:48|DAILY|06347|101290|/equities/alam-sutera-re|JKSE|-197|113|-90|92|-172|3|-118|128|-206|1|8
2024-09-01 16:53:49|DAILY|06348|1025106|/equities/alfa-energi-investama|JKSE|-133|63|-448|283|-162|17|2
2024-09-01 16:53:49|DAILY|06349|101291|/equities/alkindo-narata|JKSE|-35|65|-33|67|-324|369|-4|3|-1|18|-81|77|17
2024-09-01 16:53:50|DAILY|06350|101292|/equities/alumindo-light|JKSE|-404|262|-34|1|-1|34|-1|1|-12|1|-5|16|-2|1|-2|1|-22|2|-5|70|-189|19
2024-09-01 16:53:52|DAILY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-70|87|-548|169|-79|87|1
2024-09-01 16:53:53|DAILY|06352|101293|/equities/ancora-indones|JKSE|9|-242|54|-10|172|-380|33|-206|20
2024-09-01 16:53:53|DAILY|06353|1031278|/equities/ayana-land|JKSE|841
2024-09-01 16:53:54|DAILY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|53|-112|373|-440|118
2024-09-01 16:53:54|DAILY|06355|1091190|/equities/andira-agro|JKSE|-793|67|231
2024-09-01 16:53:56|DAILY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|74|-251|41|-3|561|198
2024-09-01 16:53:57|DAILY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-346|33|-147|66|-38|349|-135|14
2024-09-01 16:53:58|DAILY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|975
2024-09-01 16:53:59|DAILY|06359|101295|/equities/apexindo-prata|JKSE|-184|25|-352|319|-217|1|1
2024-09-01 16:53:59|DAILY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-118|87|-22|29|513
2024-09-01 16:54:01|DAILY|06361|101209|/equities/arkaprin|JKSE|-383|507|-142|17
2024-09-01 16:54:02|DAILY|06362|953931|/equities/argo-pantes-tbk|JKSE|142|-422|312|8
2024-09-01 16:54:02|DAILY|06363|101296|/equities/arita-prima-in|JKSE|-164|15|-174|73|-70|63|-22|258|-119|100|1
2024-09-01 16:54:03|DAILY|06364|1096062|/equities/arkadia-digital|JKSE|-670|156|-9|16|-5|3|-30|10|110
2024-09-01 16:54:04|DAILY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-1058|9
2024-09-01 16:54:06|DAILY|06366|1122744|/equities/armada-berjaya|JKSE|-193|112|-220|202|-7|216|-1|44|-95|38
2024-09-01 16:54:06|DAILY|06367|1025099|/equities/armidian-karyatama|JKSE|-193|2024-09-01 16:54:06|DAILY|06366|1122744|/equities/armada-berjaya|JKSE|-193|112|-220|202|-7|216|-1|44|-95|38
2024-09-01 16:54:07|DAILY|06368|101297|/equities/arthavest-tbk|JKSE|173|-115|426|244
2024-09-01 16:54:08|DAILY|06369|101298|/equities/arwana-citramu|JKSE|-313|117|-15|531|-109|14|-26|1|2
2024-09-01 16:54:08|DAILY|06370|101302|/equities/asahimas-flat|JKSE|-81|193|-74|8|-28|46|-21|390|-208|10
2024-09-01 16:54:10|DAILY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|-586|312|-196|2
2024-09-01 16:54:11|DAILY|06372|101303|/equities/asia-pacific-f|JKSE|-345|27|-64|117|-105|135|-201|9
2024-09-01 16:54:12|DAILY|06373|101208|/equities/apac-citra-cen|JKSE|-154|144|-267|69|-16|159|-238|1|-1|4|-2|3|-2|1|4
2024-09-01 16:54:12|DAILY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|43|-734|175|24
2024-09-01 16:54:13|DAILY|06375|101304|/equities/asiaplast-indu|JKSE|368|-22|80|-36|344|206
2024-09-01 16:54:14|DAILY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-518|167|-133|138|-171|1
2024-09-01 16:54:15|DAILY|06377|101306|/equities/astra-graphia|JKSE|-199|470|-122|101|-195|40
2024-09-01 16:54:16|DAILY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-212|101|-104|281|-121|96|-193|13|-6|1
2024-09-01 16:54:17|DAILY|06379|101308|/equities/astra-otoparts|JKSE|-132|415|-1|21|-37|83|-51|165|223
2024-09-01 16:54:18|DAILY|06380|101347|/equities/benakat-integr|JKSE|-277|408|-146|46|209
2024-09-01 16:54:19|DAILY|06381|102973|/equities/as-bina-dana-a|JKSE|-91|32|-7|47|105
2024-09-01 16:54:20|DAILY|06382|102978|/equities/asuransi-binta|JKSE|494|-25|11|-4|1|-1|1|-10|84|-192|78|-13|7|-8|4|56
2024-09-01 16:54:21|DAILY|06383|101299|/equities/as-dayin-mitra|JKSE|20|-21|2|-44|19|-52|35|-393|86|-44|17|282
2024-09-01 16:54:21|DAILY|06384|943651|/equities/as-jasa-tania|JKSE|-132|57|-223|27|-7|24|-254|170|-192|39
2024-09-01 16:54:22|DAILY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6|276|-154|13|61
2024-09-01 16:54:24|DAILY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|8|1093
2024-09-01 16:54:24|DAILY|06387|101309|/equities/asuransi-mitra|JKSE|-1051|43|7
2024-09-01 16:54:25|DAILY|06388|101301|/equities/as-ramayana|JKSE|-403|89|-27|24|-69|107|79
2024-09-01 16:54:26|DAILY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|2|-63|33|-70|177|-52|83|632
2024-09-01 16:54:27|DAILY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-13|209|-770|81
2024-09-01 16:54:28|DAILY|06391|101310|/equities/atlas-resource|JKSE|1|-10|91|-60|79|-137|97|-205|6|-376|14
2024-09-01 16:54:29|DAILY|06392|101210|/equities/austindo-nusan|JKSE|-196|77|-244|208|-40|75|-19|22|192
2024-09-01 16:54:30|DAILY|06393|101312|/equities/bakrie-brother|JKSE|-334|174|-16|46|-259|48|222
2024-09-01 16:54:31|DAILY|06394|101313|/equities/bakrie-sumater|JKSE|-345|17|-2|589|-162|11
2024-09-01 16:54:31|DAILY|06395|101314|/equities/bakrie-telecom|JKSE|-345|2024-09-01 16:54:31|DAILY|06394|101313|/equities/bakrie-sumater|JKSE|-345|17|-2|589|-162|11
2024-09-01 16:54:33|DAILY|06396|101315|/equities/bakrieland-dev|JKSE|733
2024-09-01 16:54:33|DAILY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-602|261|258
2024-09-01 16:54:34|DAILY|06398|102131|/equities/bali-towerindo|JKSE|-22|129|-31|75|-171|105|-21|141|-188|102|-62|11|-4|7|14
2024-09-01 16:54:35|DAILY|06399|943645|/equities/bank-agris-pt|JKSE|-697|181|-191|41|5
2024-09-01 16:54:36|DAILY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-129|81|-31|104|-52|28|-81|149|-267|83|-72|46
2024-09-01 16:54:38|DAILY|06401|101316|/equities/bank-artha-gra|JKSE|-643|271|198
2024-09-01 16:54:38|DAILY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-563|504|-5|37|18
2024-09-01 16:54:39|DAILY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|142|-1|18|-209|19|-95|441
2024-09-01 16:54:40|DAILY|06404|1076597|/equities/bank-brisyariah|JKSE|172|-30|150|-309|344|123
2024-09-01 16:54:41|DAILY|06405|101318|/equities/bank-bukopin|JKSE|-666|4|-6|296|-139|12|4
2024-09-01 16:54:42|DAILY|06406|101211|/equities/bank-bumi-arta|JKSE|11|-533|381|189
2024-09-01 16:54:43|DAILY|06407|101319|/equities/bank-capital-i|JKSE|-710|32|-38|313
2024-09-01 16:54:44|DAILY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|501|-12|210|-49|144|-38|18|-118|38
2024-09-01 16:54:44|DAILY|06409|943652|/equities/bank-cimb-niag|JKSE|505|-3|94|-21|131|-2|154|218
2024-09-01 16:54:45|DAILY|06410|101320|/equities/bank-danamon-t|JKSE|-82|39|-84|295|-171|21|-124|84|228
2024-09-01 16:54:47|DAILY|06411|943661|/equities/bank-dinar-ind|JKSE|-581|204|-23|38|-101|34|-39|24|-28|2|6
2024-09-01 16:54:48|DAILY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|-565|347|209
2024-09-01 16:54:49|DAILY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-510|482|-112|17
2024-09-01 16:54:49|DAILY|06414|101323|/equities/bank-ina-perda|JKSE|199|-25|631|-116|148
2024-09-01 16:54:50|DAILY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-185|1|-12|36|-481|32
2024-09-01 16:54:52|DAILY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|605|-235|70|-179|5|34
2024-09-01 16:54:53|DAILY|06417|101213|/equities/bank-maspion-i|JKSE|-168|225|-182|257|-243|10|1
2024-09-01 16:54:53|DAILY|06418|101326|/equities/bank-mayapada|JKSE|-17|77|863
2024-09-01 16:54:54|DAILY|06419|101324|/equities/bank-intl-indo|JKSE|-87|7|-98|82|-356|349|-140|9
2024-09-01 16:54:55|DAILY|06420|101327|/equities/bank-mega-tbk|JKSE|-137|62|-139|37|-11|2|-1|1|-5|3|-121|155|-100|106|198
2024-09-01 16:54:57|DAILY|06421|101328|/equities/bank-mestika-d|JKSE|23|-147|311|297
2024-09-01 16:54:57|DAILY|06422|101322|/equities/bank-icb-bumip|JKSE|2|-642|210|-3|256
2024-09-01 16:54:58|DAILY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-41|75|-161|49|322
2024-09-01 16:54:59|DAILY|06424|101329|/equities/bank-nationaln|JKSE|-54|183|-435|116|-38|18|189
2024-09-01 16:55:00|DAILY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4|-62|157|-340|133|-98|111|-222|1
2024-09-01 16:55:01|DAILY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-630|219
2024-09-01 16:55:02|DAILY|06427|101216|/equities/bank-ocbc-nisp|JKSE|484|-288|129|-173|2|-2|46
2024-09-01 16:55:03|DAILY|06428|101217|/equities/bank-of-india-jk|JKSE|39|1
2024-09-01 16:55:03|DAILY|06429|101331|/equities/bank-panin|JKSE|35|-349|180|-234|101|229
2024-09-01 16:55:04|DAILY|06430|101332|/equities/bank-panin-sya|JKSE|-408|47|-244|324|103
2024-09-01 16:55:06|DAILY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-89|5|-260|1|-109|3|-46|99|-9|79|-63|169|-22|8|-157|9
2024-09-01 16:55:07|DAILY|06432|101335|/equities/bank-pundi|JKSE|-700|25|400
2024-09-01 16:55:07|DAILY|06433|101333|/equities/bank-pembangun|JKSE|-319|45|-155|182|-31|184|212
2024-09-01 16:55:08|DAILY|06434|101334|/equities/bank-permata-t|JKSE|6|-706|53|-6|168|-82|4|-91|6|6
2024-09-01 16:55:09|DAILY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-615|292|-148|39
2024-09-01 16:55:10|DAILY|06436|101356|/equities/bri-agroniaga|JKSE|-621|364|-133|3
2024-09-01 16:55:11|DAILY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|-76|430|-3|184|-71|149|-171|38|-5|1
2024-09-01 16:55:12|DAILY|06438|101337|/equities/bank-sinarmas|JKSE|-55|368|-196|249|236
2024-09-01 16:55:13|DAILY|06439|101339|/equities/bank-tab-pensi|JKSE|-146|151|-89|43|-240|235|-217|7
2024-09-01 16:55:14|DAILY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|5|-59|63|-410|149|-108|119|-203|5|-4|3
2024-09-01 16:55:15|DAILY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-580|6|-3|107|-126|113|-16|18|-110|44|5
2024-09-01 16:55:16|DAILY|06442|101340|/equities/bank-victoria|JKSE|-564|5|-23|87|-4|246|-183|8
2024-09-01 16:55:17|DAILY|06443|101341|/equities/bank-windu-k-i|JKSE|-200|16|-520|3|-30|135|-37|71|-99|17
2024-09-01 16:55:17|DAILY|06444|101321|/equities/bank-hmp-sauda|JKSE|-192|78|-431|40|-249|27|-32|2|7
2024-09-01 16:55:18|DAILY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-543|390|-26|15|-86|15|29
2024-09-01 16:55:20|DAILY|06446|101342|/equities/baramulti-suks|JKSE|58|-123|52|-108|459|-16|81|-160|1|-1|3|-1|45
2024-09-01 16:55:21|DAILY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|41|-18|9|-37|139|-101|12|-124|14|-167|5|-36|24|-110|56|235
2024-09-01 16:55:22|DAILY|06448|102974|/equities/batavia-prospe|JKSE|-585|29|122
2024-09-01 16:55:22|DAILY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|336
2024-09-01 16:55:23|DAILY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-319|18|-13|38|-15|10|-136|216|-143|1|-198|3|2
2024-09-01 16:55:25|DAILY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|-86|63|-464|274|-37|157
2024-09-01 16:55:25|DAILY|06452|101344|/equities/bayan-resource|JKSE|-55|517|-268|32|-121|2|3
2024-09-01 16:55:26|DAILY|06453|101219|/equities/bayu-buana-tbk|JKSE|12|-31|233|-159|159|-158|47|-141|1
2024-09-01 16:55:27|DAILY|06454|101345|/equities/bekasi-asri-pe|JKSE|-386|318|-318|12
2024-09-01 16:55:27|DAILY|06455|101346|/equities/bekasi-fajar-i|JKSE|-198|119|-18|39|-15|116|-325|119|179
2024-09-01 16:55:29|DAILY|06456|101220|/equities/bentoel-int-in|JKSE|-119|109|-136|1|2
2024-09-01 16:55:30|DAILY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-353|415
2024-09-01 16:55:30|DAILY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-81|200|-369|334|-93|21|30
2024-09-01 16:55:31|DAILY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|1017
2024-09-01 16:55:32|DAILY|06460|101349|/equities/berlina-tbk|JKSE|-221|26|-136|230|-29|25|21
2024-09-01 16:55:33|DAILY|06461|101350|/equities/betonjaya-manu|JKSE|6|-130|7|-18|280|-122|342|178
2024-09-01 16:55:34|DAILY|06462|101351|/equities/bfi-finance-in|JKSE|-81|47|-101|141|-80|60|-8|385|-199|26
2024-09-01 16:55:35|DAILY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|816
2024-09-01 16:55:36|DAILY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-392|583
2024-09-01 16:55:36|DAILY|06465|101352|/equities/bhuwanatala-i|JKSE|-382|28|-228|6|-33|97|-73|157|4
2024-09-01 16:55:38|DAILY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|-79|72|-90|41|-291|110|-148|107|-98|92
2024-09-01 16:55:39|DAILY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-482|13|-44|162|-49|77|-50|114
2024-09-01 16:55:39|DAILY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|-329|559|-205|15|-1|3
2024-09-01 16:55:40|DAILY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-167|3|-391|4|-23|80|-14|13|-267|127
2024-09-01 16:55:41|DAILY|06470|101353|/equities/bisi-internati|JKSE|-13|109|-55|41|-37|328|-147|180|-212|6
2024-09-01 16:55:42|DAILY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|206
2024-09-01 16:55:43|DAILY|06472|943663|/equities/blue-bird|JKSE|-164|212|-7|52|-16|93|-25|13|-1|106|-108|44|-1|5|-17|11|-237|16
2024-09-01 16:55:44|DAILY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-219|64|-37|18|-95|22|-247|91|-189|20
2024-09-01 16:55:44|DAILY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|22|-688|62|-20|32|-36|48|-91|2
2024-09-01 16:55:45|DAILY|06475|101221|/equities/buana-finance|JKSE|28|-107|388|-148|120|-152|17|-5|2|4
2024-09-01 16:55:47|DAILY|06476|101357|/equities/buana-listya-t|JKSE|110|-588|260|-41|45
2024-09-01 16:55:48|DAILY|06477|101358|/equities/budi-starch--|JKSE|-17|293|-34|624|-157|3
2024-09-01 16:55:48|DAILY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-171|81|-90|52|-15|52|-88|257|-57|4|237
2024-09-01 16:55:49|DAILY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-739|2
2024-09-01 16:55:50|DAILY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-67|20|-220|34|-48|315|-91|107|-211|15
2024-09-01 16:55:51|DAILY|06481|101359|/equities/bukit-darmo-pr|JKSE|-353|124|-7|127|-450|1|1
2024-09-01 16:55:52|DAILY|06482|101360|/equities/bukit-uluwatu|JKSE|-33|29|-53|42|-108|80|-234|19|-36|3
2024-09-01 16:55:53|DAILY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|124|-3|116|-42|207|-531|33
2024-09-01 16:55:53|DAILY|06484|101361|/equities/bumi-citra-per|JKSE|-259|6|-79|51|-187|118|-59|148|215
2024-09-01 16:55:54|DAILY|06485|101363|/equities/bumi-resources|JKSE|-202|44|-88|183|-75|109|-84|123|-204|16
2024-09-01 16:55:56|DAILY|06486|101362|/equities/bumi-r-mineral|JKSE|-143|104|-193|528|-141|19
2024-09-01 16:55:56|DAILY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|16|-115|23|-41|156|-282|57|-78|147|-210|3
2024-09-01 16:55:57|DAILY|06488|101365|/equities/bumi-teknokult|JKSE|796
2024-09-01 16:55:58|DAILY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-599|164
2024-09-01 16:55:58|DAILY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-22|205|-559|145|197
2024-09-01 16:56:00|DAILY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|-423|163|77
2024-09-01 16:56:01|DAILY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-13|16|-169|39|-8|40|-39|554|239
2024-09-01 16:56:02|DAILY|06493|1056519|/equities/campina-ice-cream|JKSE|-18|83|-13|392|-107|131|-15|3|-87|86|193
2024-09-01 16:56:02|DAILY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|-100|34|-168|433|-29|52|-204|26|1
2024-09-01 16:56:03|DAILY|06495|101367|/equities/capitalinc-inv|JKSE|433
2024-09-01 16:56:05|DAILY|06496|101368|/equities/capitol-nusant|JKSE|-172|70|-324|40|-96|99|-94|48
2024-09-01 16:56:05|DAILY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|497
2024-09-01 16:56:06|DAILY|06498|101369|/equities/cardig-aero-se|JKSE|488|-36|16|-66|225|-226|16
2024-09-01 16:56:07|DAILY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|-100|93|-437|33|-222|159
2024-09-01 16:56:07|DAILY|06500|101370|/equities/catur-sentosa|JKSE|-305|562|215
2024-09-01 16:56:09|DAILY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|267|-206|1|-71|167|-7|1
2024-09-01 16:56:10|DAILY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|15|-120|55|-14|3|-352|11|-200|154|204
2024-09-01 16:56:10|DAILY|06503|101371|/equities/central-protei|JKSE|-186|49|-305|138|353
2024-09-01 16:56:11|DAILY|06504|101372|/equities/centrin-online|JKSE|-634|369|-117|8
2024-09-01 16:56:12|DAILY|06505|101374|/equities/champion-pasif|JKSE|103|-84|26|-161|597|156
2024-09-01 16:56:14|DAILY|06506|101375|/equities/chandra-asri-p|JKSE|222|-132|262|-117|34|-19|126|215
2024-09-01 16:56:14|DAILY|06507|1084856|/equities/charnic-capital|JKSE|183|-353|220|-152|32|63
2024-09-01 16:56:15|DAILY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|39|-13|16|-103|20|-160|56|-65|3|-227|14|-26|240|-107|39
2024-09-01 16:56:16|DAILY|06509|102979|/equities/chitose-intern|JKSE|-578|86|-411|7
2024-09-01 16:56:17|DAILY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-160|152|-85|167|-239|3|-1|81|-238|2
2024-09-01 16:56:18|DAILY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-10|413|51
2024-09-01 16:56:19|DAILY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|40|-5|290|-11|1|-3|2|-41|22|-29|25|-68|50|-39|69|-56|170|-192|10|-1|4
2024-09-01 16:56:20|DAILY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|44|-290|17|-86|269|-149|118|-59|91
2024-09-01 16:56:20|DAILY|06514|1059849|/equities/cita-mineral|JKSE|-258|725|1
2024-09-01 16:56:21|DAILY|06515|101381|/equities/citatah-indust|JKSE|-607|81|-34|4|245
2024-09-01 16:56:23|DAILY|06516|101382|/equities/citra-marga-n|JKSE|-430|197|-82|168|-184|33
2024-09-01 16:56:24|DAILY|06517|1118028|/equities/citra-putra|JKSE|820
2024-09-01 16:56:24|DAILY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|2|-469|207
2024-09-01 16:56:25|DAILY|06519|101526|/equities/nirvana-develo|JKSE|-242|7|-27|88|-5|1|-6|3|-70|27|-67|93|-41|30|-77|94|-62|88|13
2024-09-01 16:56:25|DAILY|06520|101383|/equities/clipan-finance|JKSE|-42|486|-121|247|-231|1
2024-09-01 16:56:27|DAILY|06521|101384|/equities/colorpak-indon|JKSE|188|-18|90|-187|423|-53|16|-152|1
2024-09-01 16:56:28|DAILY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-358|461|-117|78|-81|26|-2|4
2024-09-01 16:56:28|DAILY|06523|1096524|/equities/cottonindo-ariesta|JKSE|-29|88|-1|95|-163|20
2024-09-01 16:56:29|DAILY|06524|101385|/equities/cowell-develop|JKSE|66
2024-09-01 16:56:30|DAILY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|17|-486|345
2024-09-01 16:56:31|DAILY|06526|1155552|/equities/dana-brata-luhur|JKSE|-197|78|-22|34|-27|321|-341|7|6
2024-09-01 16:56:32|DAILY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|-80|4|353
2024-09-01 16:56:33|DAILY|06528|101386|/equities/darma-henwa-tb|JKSE|34|-96|123|-156|172|-248|49|208
2024-09-01 16:56:33|DAILY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-15|181|-390|143|-19|11|-145|43
2024-09-01 16:56:34|DAILY|06530|101387|/equities/darya-varia-la|JKSE|-552|211|-67|169|125
2024-09-01 16:56:36|DAILY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|30|-69|64|-101|32|-46|364
2024-09-01 16:56:36|DAILY|06532|101224|/equities/delta-jakarta|JKSE|-288|60|-109|89|572
2024-09-01 16:56:37|DAILY|06533|101388|/equities/delta-dunia-ma|JKSE|99|-32|11|-19|119|-143|178|-135|246|-134|12
2024-09-01 16:56:38|DAILY|06534|101225|/equities/destinasi-tirt|JKSE|4|-162|55|-61|176|589
2024-09-01 16:56:39|DAILY|06535|1097838|/equities/dewata-freight|JKSE|-631|103|-128|7|-38|8|2
2024-09-01 16:56:40|DAILY|06536|101389|/equities/dharma-samuder|JKSE|-450|25|-38|220|-60|25|-8|6|-280|12|4
2024-09-01 16:56:41|DAILY|06537|101390|/equities/dharma-satya-n|JKSE|98|-106|8|-81|135|-106|76|-42|45|-71|197|-156|2|-3|2
2024-09-01 16:56:42|DAILY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-54|147|-437|239
2024-09-01 16:56:42|DAILY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-939|65|17
2024-09-01 16:56:43|DAILY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-158|119|-140|5|-26|1|-167|31|-460|2
2024-09-01 16:56:45|DAILY|06541|102977|/equities/dian-swastatik|JKSE|-10|396|-93|81|-1|7|1
2024-09-01 16:56:45|DAILY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-581|400|136
2024-09-01 16:56:46|DAILY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-701|112
2024-09-01 16:56:47|DAILY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-817|38|270
2024-09-01 16:56:47|DAILY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|33|545
2024-09-01 16:56:49|DAILY|06546|101392|/equities/duta-anggada-r|JKSE|16|-573|94|-269|68
2024-09-01 16:56:50|DAILY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|243|-349|49|-214|99|44
2024-09-01 16:56:50|DAILY|06548|101393|/equities/duta-pertiwi-t|JKSE|-47|258|-57|144|-356|6|20
2024-09-01 16:56:51|DAILY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-130|745|139
2024-09-01 16:56:52|DAILY|06550|1057061|/equities/dwi-guna-laksana|JKSE|-405|150|-105|62|393
2024-09-01 16:56:53|DAILY|06551|101394|/equities/dyandra-media|JKSE|21|-172|288|-132|105|-37|93|272
2024-09-01 16:56:54|DAILY|06552|101366|/equities/bw-plantation|JKSE|-793|109|-218|3|5
2024-09-01 16:56:55|DAILY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-82|623|-40|91|-259|31|2
2024-09-01 16:56:56|DAILY|06554|102133|/equities/eka-sari-loren|JKSE|-143|110|-204|437|-39|133|7
2024-09-01 16:56:56|DAILY|06555|101395|/equities/ekadharma-inte|JKSE|-451|548|-111|18
2024-09-01 16:56:58|DAILY|06556|101226|/equities/elang-mahkota|JKSE|-535|69|-5|46|-41|258|-130|3
2024-09-01 16:56:59|DAILY|06557|101396|/equities/electronic-cit|JKSE|-580|3|-20|147|169
2024-09-01 16:56:59|DAILY|06558|101397|/equities/elnusa-tbk|JKSE|315|-24|12|-7|188|-13|37|-72|21|-80|139|-204|16
2024-09-01 16:57:00|DAILY|06559|1050170|/equities/emdeki-utama|JKSE|-84|220|-321|65|-30|179|-217|11
2024-09-01 16:57:01|DAILY|06560|101398|/equities/energi-mega-pe|JKSE|-189|43|-109|273|-21|391|-5|30|-15|51
2024-09-01 16:57:03|DAILY|06561|101227|/equities/enseval-putera|JKSE|-235|155|-2|1|-9|493|-193|1
2024-09-01 16:57:04|DAILY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|191
2024-09-01 16:57:04|DAILY|06563|101228|/equities/equity-develop|JKSE|-593|245|-144|50|1
2024-09-01 16:57:05|DAILY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-210|3|-1|103|-49|34|-246|90
2024-09-01 16:57:06|DAILY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|-930|118|-33|11
2024-09-01 16:57:07|DAILY|06566|101399|/equities/erajaya-swasem|JKSE|-222|135|-263|351|157
2024-09-01 16:57:08|DAILY|06567|101229|/equities/eratex-djaja-t|JKSE|-148|110|-56|97|-42|88|-12|291|-237|15
2024-09-01 16:57:09|DAILY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|58|-399|227|-388|7
2024-09-01 16:57:09|DAILY|06569|1117906|/equities/estika-tata-tiara|JKSE|-28|320|-758|16|6
2024-09-01 16:57:10|DAILY|06570|101400|/equities/eterindo-wahan|JKSE|-138|250|88
2024-09-01 16:57:12|DAILY|06571|101401|/equities/eureka-prima|JKSE|-138|2024-09-01 16:57:10|DAILY|06570|101400|/equities/eterindo-wahan|JKSE|-138|250|88
2024-09-01 16:57:12|DAILY|06572|101230|/equities/ever-shine-tex|JKSE|-600|311|-8|2|164
2024-09-01 16:57:13|DAILY|06573|101403|/equities/exploitasi-ene|JKSE|740
2024-09-01 16:57:14|DAILY|06574|101404|/equities/express-transi|JKSE|778
2024-09-01 16:57:14|DAILY|06575|101405|/equities/fajar-surya-wi|JKSE|-172|13|-3|11|119
2024-09-01 16:57:16|DAILY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|-256|145
2024-09-01 16:57:17|DAILY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|876
2024-09-01 16:57:17|DAILY|06578|101231|/equities/fast-food-indo|JKSE|-773|3|-2|1|-16|93|-221|11|5
2024-09-01 16:57:18|DAILY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|-136|15|-89|217|350
2024-09-01 16:57:19|DAILY|06580|101406|/equities/first-media-tb|JKSE|-625|425
2024-09-01 16:57:20|DAILY|06581|101604|/equities/tiga-pilar-sej|JKSE|-161|15|-243|5|-354|187|3
2024-09-01 16:57:21|DAILY|06582|101232|/equities/fks-multi-agro|JKSE|5|-118|362|132
2024-09-01 16:57:22|DAILY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|68|-33|61|-1|9|511
2024-09-01 16:57:22|DAILY|06584|101407|/equities/fortune-indone|JKSE|21|-312|231|-8|207|-84|31
2024-09-01 16:57:23|DAILY|06585|101408|/equities/fortune-mate-i|JKSE|-125|168|-6|6|-388|29|-8|107|-10|29
2024-09-01 16:57:25|DAILY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|317
2024-09-01 16:57:25|DAILY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-394|512|-8|3|-174|2
2024-09-01 16:57:26|DAILY|06588|101410|/equities/gajah-tunggal|JKSE|199|-1|117|-142|49|-196|274|150
2024-09-01 16:57:27|DAILY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-167|328|-266|15|-7|223|116
2024-09-01 16:57:27|DAILY|06590|101411|/equities/garda-tujuh-bu|JKSE|-90|293|-131|2
2024-09-01 16:57:29|DAILY|06591|101412|/equities/garuda-indones|JKSE|-410|115|220
2024-09-01 16:57:30|DAILY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-92|151|-542|117|226
2024-09-01 16:57:30|DAILY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|58|-21|7|-73|99|-208|173|-139|28|-105|14|-46|7|-4|9
2024-09-01 16:57:31|DAILY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-391|467|-266|4
2024-09-01 16:57:32|DAILY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-709|132|-22|255|8
2024-09-01 16:57:34|DAILY|06596|101413|/equities/gema-grahasara|JKSE|52|-131|71|-290|99|-5|30|-42|32|-43|134|6
2024-09-01 16:57:34|DAILY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-26|205|-138|34|318
2024-09-01 16:57:35|DAILY|06598|1073263|/equities/gihon-telekom|JKSE|-81|21|-360|35|-1|12|-9|12|-16|7|-2|2|-35|385|69
2024-09-01 16:57:36|DAILY|06599|1155107|/equities/ginting-jaya-energi|JKSE|1031
2024-09-01 16:57:36|DAILY|06600|101414|/equities/global-mediaco|JKSE|-220|77|-110|133|-115|247|-190|31|5
2024-09-01 16:57:38|DAILY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|-648|72
2024-09-01 16:57:39|DAILY|06602|101415|/equities/global-telesho|JKSE|-416|90|-90|3|-1|92|-238|2
2024-09-01 16:57:39|DAILY|06603|101416|/equities/golden-eagle-e|JKSE|-136|152|-106|376|-14|99|222
2024-09-01 16:57:40|DAILY|06604|101233|/equities/golden-energy|JKSE|63|-165|19|-86|476
2024-09-01 16:57:41|DAILY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|152|-208|142|-433|1
2024-09-01 16:57:42|DAILY|06606|943646|/equities/golden-plantation-pt|JKSE|152|2024-09-01 16:57:41|DAILY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|152|-208|142|-433|1
2024-09-01 16:57:43|DAILY|06607|943650|/equities/goodyear-indon|JKSE|65|-45|56|-1|3|-10|7|-5|59|-1|1|-2|3|-87|34|-374|46|-148|8
2024-09-01 16:57:43|DAILY|06608|101418|/equities/gowa-makassar|JKSE|-100|13|-9|106|-1|1|1
2024-09-01 16:57:44|DAILY|06609|101419|/equities/gozco-plantati|JKSE|-98|68|-282|256|-283|47|4
2024-09-01 16:57:45|DAILY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|487
2024-09-01 16:57:46|DAILY|06611|101420|/equities/graha-layar-pr|JKSE|-292|63|-381|13
2024-09-01 16:57:47|DAILY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-207|86|-365|301
2024-09-01 16:57:48|DAILY|06613|101421|/equities/grand-kartech|JKSE|117
2024-09-01 16:57:48|DAILY|06614|101422|/equities/greenwood-seja|JKSE|4|-154|120|-122|111|-64|152|-33|131|-228|5
2024-09-01 16:57:49|DAILY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|720
2024-09-01 16:57:51|DAILY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-234|95|-752|47
2024-09-01 16:57:51|DAILY|06617|1078225|/equities/guna-timur-raya|JKSE|-78|23|-439|161|-104|223|100
2024-09-01 16:57:52|DAILY|06618|101424|/equities/gunawan-dianja|JKSE|-199|24|-72|25|-27|152|-134|309|-137|49
2024-09-01 16:57:53|DAILY|06619|1152962|/equities/gunung-raja-paksi|JKSE|36|-477|400|-149|54|2
2024-09-01 16:57:54|DAILY|06620|943648|/equities/h-m-sampoerna|JKSE|-281|81|-735|31
2024-09-01 16:57:55|DAILY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|9
2024-09-01 16:57:56|DAILY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-499|57|-166|20|-11|33
2024-09-01 16:57:56|DAILY|06623|101207|/equities/ahap-tbk|JKSE|244|-141|123|-57|129|-7|3|-50|89|-253|11|-1|3|-4|6
2024-09-01 16:57:57|DAILY|06624|1025104|/equities/hartadinata-abadi|JKSE|23|-35|35|-61|212|-297|8|-25|84|-65|53|-55|175
2024-09-01 16:57:58|DAILY|06625|101427|/equities/harum-energy|JKSE|-186|45|-286|457|-128|26
2024-09-01 16:58:00|DAILY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-179|121|-152|48|225
2024-09-01 16:58:01|DAILY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-661|23|-14|76|326
2024-09-01 16:58:01|DAILY|06628|101428|/equities/hero-super-mar|JKSE|-526|339|-117|35|-55|7|-13|2
2024-09-01 16:58:02|DAILY|06629|101429|/equities/hexindo-adiper|JKSE|117|-76|94|-126|491|-19|76|-128|1
2024-09-01 16:58:03|DAILY|06630|943655|/equities/hd-capital|JKSE|702
2024-09-01 16:58:04|DAILY|06631|1096523|/equities/hk-metals-utama|JKSE|-829|3
2024-09-01 16:58:05|DAILY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-77|330|-154|333|-190|27|10
2024-09-01 16:58:06|DAILY|06633|101431|/equities/hotel-mandarin|JKSE|21
2024-09-01 16:58:06|DAILY|06634|101432|/equities/hotel-sahid-ja|JKSE|-202|204|-75|99|-274|40|14
2024-09-01 16:58:07|DAILY|06635|943656|/equities/humpuss-interm|JKSE|-119|16|-100|44|-175|106|-495|5
2024-09-01 16:58:09|DAILY|06636|101433|/equities/ictsi-jasa-pri|JKSE|49|-400|414|-145|2
2024-09-01 16:58:09|DAILY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|-232|70|-355|51|-8|2
2024-09-01 16:58:10|DAILY|06638|1155911|/equities/ifishdeco-pt|JKSE|-461|27|-40|270|216
2024-09-01 16:58:11|DAILY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|41|-93|40|-382|101|-130|31
2024-09-01 16:58:11|DAILY|06640|943664|/equities/impack-pratama|JKSE|-86|56|-438|541|7
2024-09-01 16:58:13|DAILY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-28|68|-71|100|-93|118|-314|201|-113|22
2024-09-01 16:58:14|DAILY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-726|68|241
2024-09-01 16:58:15|DAILY|06643|101436|/equities/indal-aluminiu|JKSE|-440|61|-573|6|6
2024-09-01 16:58:15|DAILY|06644|101437|/equities/indika-energy|JKSE|-372|601|-142|13
2024-09-01 16:58:16|DAILY|06645|101438|/equities/indo-acidatama|JKSE|-87|174|-304|63|-142|63|-48|12|-227|7|1
2024-09-01 16:58:18|DAILY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-594|366|104
2024-09-01 16:58:18|DAILY|06647|101234|/equities/indo-kordsa-tb|JKSE|-479|224|231
2024-09-01 16:58:19|DAILY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-688|34
2024-09-01 16:58:20|DAILY|06649|101235|/equities/indo-straits|JKSE|-202|202|-170|268|-9|6|-175|2|1
2024-09-01 16:58:21|DAILY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-316|593|-194|25
2024-09-01 16:58:22|DAILY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-205|53|-36|76|-462|71|-207|18
2024-09-01 16:58:23|DAILY|06652|101441|/equities/indofarma-tbk|JKSE|-697|14|-59|241|71
2024-09-01 16:58:24|DAILY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-197|110|-39|65|-58|73|-352|70|-138|26
2024-09-01 16:58:25|DAILY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|13|-72|68|-3|372|-116|26|-418|40
2024-09-01 16:58:26|DAILY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|-87|95|-330|265
2024-09-01 16:58:27|DAILY|06656|101444|/equities/indomobil-mult|JKSE|-210|111|-241|39|-19|114|-26|218|150
2024-09-01 16:58:28|DAILY|06657|101445|/equities/indomobil-suks|JKSE|-192|246|-13|22|-185|35|-82|140|-212|1
2024-09-01 16:58:29|DAILY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|70|-156|247|-75|180|-24|24|-91|3|-234|18|-2|2
2024-09-01 16:58:30|DAILY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|-69|25|-249|31|-280|59|-77|81|-199|4|7
2024-09-01 16:58:30|DAILY|06660|943994|/equities/indo-prima-prope|JKSE|-207|107|-237|1|-2|3|-20|3|-2|18|-8|31|-68|10|-2|4
2024-09-01 16:58:32|DAILY|06661|101434|/equities/ind-air-transp|JKSE|-432|379|216
2024-09-01 16:58:33|DAILY|06662|102970|/equities/indonesian-p-p|JKSE|256|-390|5|-1|1|-2|1|-1|2|-28|6|-201|41
2024-09-01 16:58:33|DAILY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|-104|86|-109|40|-691|38|60
2024-09-01 16:58:34|DAILY|06664|101446|/equities/indopoly-swaka|JKSE|-139|8|-415|5|-11|392|155
2024-09-01 16:58:35|DAILY|06665|101236|/equities/indorama-synte|JKSE|-431|485|-42|28|-127|13
2024-09-01 16:58:36|DAILY|06666|101447|/equities/indoritel-makm|JKSE|524|-102|38|-204|221|-14|3
2024-09-01 16:58:37|DAILY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|350|-63|122|-79|280|-66|13|-142|7|-1|1
2024-09-01 16:58:38|DAILY|06668|101449|/equities/indospring-tbk|JKSE|-40|7|-85|187|-150|222|-8|2|-233|44|-107|10|-1|4
2024-09-01 16:58:39|DAILY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-168|99|-59|199|-117|13
2024-09-01 16:58:39|DAILY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-84|402|-636|3
2024-09-01 16:58:41|DAILY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-136|99|-320|138|432
2024-09-01 16:58:42|DAILY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-575|74
2024-09-01 16:58:42|DAILY|06673|101452|/equities/intanwijaya-in|JKSE|21|-14|5|-42|26|-234|4|-38|129|-238|251|-88|5|-3|2
2024-09-01 16:58:43|DAILY|06674|1025105|/equities/integra-indocabinet|JKSE|-211|29|-349|331|-207|1
2024-09-01 16:58:44|DAILY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|-492|284|276
2024-09-01 16:58:46|DAILY|06676|101453|/equities/intermedia-cap|JKSE|-238|48|-243|160|165
2024-09-01 16:58:46|DAILY|06677|101454|/equities/inti-bangun-se|JKSE|-152|120|-7|59|-22|91|1
2024-09-01 16:58:47|DAILY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|14
2024-09-01 16:58:47|DAILY|06679|101455|/equities/intikeramik-al|JKSE|-155|19|769
2024-09-01 16:58:48|DAILY|06680|101456|/equities/intiland-devel|JKSE|-187|126|-28|12|-29|109|-341|51|245
2024-09-01 16:58:50|DAILY|06681|101457|/equities/intraco-penta|JKSE|801
2024-09-01 16:58:50|DAILY|06682|101458|/equities/island-concept|JKSE|-558|299|-162|44|6
2024-09-01 16:58:51|DAILY|06683|1153173|/equities/itama-ranoraya|JKSE|-582|370|-124|51
2024-09-01 16:58:52|DAILY|06684|101459|/equities/j-resources-as|JKSE|133|-702|16|-5|36|-58|25|-127|25
2024-09-01 16:58:53|DAILY|06685|101468|/equities/jkt-intl-hotel|JKSE|-110|175|-97|16|-229|36|-276|4|-55|5|-1|22
2024-09-01 16:58:54|DAILY|06686|101237|/equities/jkt-kyoei-stee|JKSE|-110|2024-09-01 16:58:53|DAILY|06685|101468|/equities/jkt-intl-hotel|JKSE|-110|175|-97|16|-229|36|-276|4|-55|5|-1|22
2024-09-01 16:58:55|DAILY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|201|-18|10|-7|23|326
2024-09-01 16:58:55|DAILY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|87|-218|49|-141|490|-135|8
2024-09-01 16:58:56|DAILY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|72|-590|244|-193|29
2024-09-01 16:58:57|DAILY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-193|99|-360|373|103
2024-09-01 16:58:59|DAILY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|302|-343|46|-116|94|-216|2|-7|2
2024-09-01 16:58:59|DAILY|06692|1131181|/equities/jasnita-telekom|JKSE|-1059|44|2
2024-09-01 16:59:00|DAILY|06693|101463|/equities/jasuindo-tiga|JKSE|-84|154|-146|101|-51|22|-163|213|194
2024-09-01 16:59:01|DAILY|06694|101460|/equities/j.a.-wattie|JKSE|-93|99|-347|361|-154|11
2024-09-01 16:59:01|DAILY|06695|101464|/equities/jaya-konstruks|JKSE|-387|89|576
2024-09-01 16:59:03|DAILY|06696|101466|/equities/jaya-real-prop|JKSE|379|-214|21|-4|14|-131|142|223
2024-09-01 16:59:04|DAILY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|549|578
2024-09-01 16:59:05|DAILY|06698|1073106|/equities/jaya-trishindo|JKSE|18|-14|96|-445|291|-34|57|104
2024-09-01 16:59:05|DAILY|06699|101467|/equities/jembo-cable-co|JKSE|-466|3|-2|3|-2|100|-5|52|-6|4|-1|4
2024-09-01 16:59:06|DAILY|06700|101238|/equities/kabelindo-murn|JKSE|13|-127|405|-60|67|-342|30|-75|4
2024-09-01 16:59:08|DAILY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|5|-253|425|-122|188|-130|5
2024-09-01 16:59:08|DAILY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-1056|1|6
2024-09-01 16:59:09|DAILY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-629|37|-292|100
2024-09-01 16:59:10|DAILY|06704|101469|/equities/k-i-jababeka|JKSE|17|-180|73|-500|14|-82|45|-181|36
2024-09-01 16:59:10|DAILY|06705|101239|/equities/kedaung-indah|JKSE|-69|19|-465|160|-20|122|-4|41|-7|66|-27|11|-5|61
2024-09-01 16:59:12|DAILY|06706|101471|/equities/kedawung-setia|JKSE|390|-41|331|-294|14
2024-09-01 16:59:13|DAILY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|-108|135|455
2024-09-01 16:59:14|DAILY|06708|1152348|/equities/kencana-energi-lestari|JKSE|-81|230|-57|428|332
2024-09-01 16:59:14|DAILY|06709|101472|/equities/keramika-indon|JKSE|4|-714|37|-194|17|4
2024-09-01 16:59:15|DAILY|06710|101473|/equities/kertas-basuki|JKSE|4|2024-09-01 16:59:14|DAILY|06709|101472|/equities/keramika-indon|JKSE|4|-714|37|-194|17|4
2024-09-01 16:59:16|DAILY|06711|101474|/equities/kimia-farma|JKSE|-117|43|-586|11|-52|236|82
2024-09-01 16:59:17|DAILY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-499|116|-332|58|-118|3
2024-09-01 16:59:18|DAILY|06713|1052236|/equities/kioson-komersial|JKSE|-413|41|-195|202|-206|9|7
2024-09-01 16:59:19|DAILY|06714|1025103|/equities/kirana-megatara|JKSE|-116|140|-437|7|-12|253|135
2024-09-01 16:59:19|DAILY|06715|101475|/equities/kmi-wire-n-cab|JKSE|81|-33|182|-89|16|-14|15|-28|83|-294|36|257
2024-09-01 16:59:21|DAILY|06716|101476|/equities/kobexindo-trac|JKSE|-388|555|-181|4
2024-09-01 16:59:22|DAILY|06717|101240|/equities/kokoh-inti-are|JKSE|-498|272|-107|40
2024-09-01 16:59:23|DAILY|06718|1097709|/equities/kota-satu|JKSE|205|-212|265|-68|29|222
2024-09-01 16:59:23|DAILY|06719|101477|/equities/krakatau-steel|JKSE|-454|14|-275|258|-114|8|5
2024-09-01 16:59:24|DAILY|06720|101478|/equities/kresna-graha-s|JKSE|-637|60|377
2024-09-01 16:59:26|DAILY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|-587|42|-297|32|10
2024-09-01 16:59:26|DAILY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-19|6|-23|27|-221|248|-122|19|-51|224
2024-09-01 16:59:27|DAILY|06723|1174268|/equities/ladangbaja-murni|JKSE|58|-596|100
2024-09-01 16:59:28|DAILY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-1007|27
2024-09-01 16:59:28|DAILY|06725|101480|/equities/langgeng-makmu|JKSE|-134|30|-330|326|-190|19|-3|11
2024-09-01 16:59:30|DAILY|06726|101481|/equities/lautan-luas-tb|JKSE|-92|66|-151|572|-243|2
2024-09-01 16:59:31|DAILY|06727|1057991|/equities/lck-global-kedaton|JKSE|-139|32|-36|1|-6|9|-9|41|-1|2|-1|17|-12|17|-167|65|-135|127|-18|49|9
2024-09-01 16:59:31|DAILY|06728|101486|/equities/lippo-securiti|JKSE|-610|358|-139|4
2024-09-01 16:59:32|DAILY|06729|101482|/equities/leyand-interna|JKSE|212
2024-09-01 16:59:33|DAILY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|-293|317|-191|1
2024-09-01 16:59:34|DAILY|06731|101241|/equities/limas-centric|JKSE|-104|126|-292|39
2024-09-01 16:59:35|DAILY|06732|102980|/equities/link-net|JKSE|6|-448|416|257
2024-09-01 16:59:36|DAILY|06733|102975|/equities/lion-metal-wor|JKSE|-121|29|-13|19|-11|310|-148|183|-193|15
2024-09-01 16:59:36|DAILY|06734|101242|/equities/lionmesh-prima|JKSE|-211|69|-19|353|150
2024-09-01 16:59:37|DAILY|06735|101483|/equities/lippo-cikarang|JKSE|-452|23|-42|153|-91|164|-18|29|156
2024-09-01 16:59:40|DAILY|06736|101484|/equities/lippo-general|JKSE|-148|524|-147|63|14
2024-09-01 16:59:41|DAILY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|-218|49|-518|115|-179|49
2024-09-01 16:59:41|DAILY|06738|101487|/equities/logindo-samudr|JKSE|94|-71|67|-131|168|-28|15|-14|87|-123|14|-50|47|175
2024-09-01 16:59:42|DAILY|06739|101243|/equities/lotte-chemical|JKSE|-463|497|-158|1
2024-09-01 16:59:43|DAILY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|-443|497|187
2024-09-01 16:59:45|DAILY|06741|1095932|/equities/madusari-murni-indah|JKSE|-86|163|-455|50|-34|70|-103|96
2024-09-01 16:59:45|DAILY|06742|943659|/equities/magna-finance|JKSE|311
2024-09-01 16:59:46|DAILY|06743|1096528|/equities/propertindo-mulia|JKSE|-124|205|-143|23|-1|61|322
2024-09-01 16:59:46|DAILY|06744|101489|/equities/mahaka-media-t|JKSE|-568|43|-7|253|-241|1
2024-09-01 16:59:47|DAILY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-598|248|-241|9|-5|4
2024-09-01 16:59:49|DAILY|06746|1088700|/equities/mahkota|JKSE|85|-254|11|-105|223|-171|114|165
2024-09-01 16:59:50|DAILY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-334|741
2024-09-01 16:59:50|DAILY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|70|-339|45|-2|463|-175|23|-7|2
2024-09-01 16:59:51|DAILY|06749|101490|/equities/malindo-feedmi|JKSE|187|-487|42|-28|151|-221|12
2024-09-01 16:59:52|DAILY|06750|1052879|/equities/majapahit-intiora|JKSE|-582|63|-122|112|-245|1
2024-09-01 16:59:54|DAILY|06751|101244|/equities/mandala-multif|JKSE|623|-85|128|250
2024-09-01 16:59:54|DAILY|06752|101491|/equities/mandom-indones|JKSE|-221|213|599
2024-09-01 16:59:55|DAILY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|-52|235|-287|126|419
2024-09-01 16:59:56|DAILY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-185|245|-36|221|329
2024-09-01 16:59:57|DAILY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|19
2024-09-01 16:59:58|DAILY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|139|-385|489|-62|53
2024-09-01 16:59:59|DAILY|06757|101492|/equities/martina-berto|JKSE|2|-156|27|-62|8|-116|66|-164|320|205
2024-09-01 17:00:00|DAILY|06758|943649|/equities/mas-murni-sb|JKSE|390
2024-09-01 17:00:00|DAILY|06759|101245|/equities/marein-tbk|JKSE|-324|130|-246|99|-15|73|-5|21
2024-09-01 17:00:01|DAILY|06760|101493|/equities/matahari-depar|JKSE|-316|120|-43|328|-306|14|1
2024-09-01 17:00:03|DAILY|06761|101494|/equities/matahari-putra|JKSE|-666|186|-252|17
2024-09-01 17:00:04|DAILY|06762|101495|/equities/mayora-indah-t|JKSE|26|-139|282|-322|272|-79|4|4
2024-09-01 17:00:12|DAILY|06763|1089909|/equities/md-pictures|JKSE|298|-87|583|-109|50
2024-09-01 17:00:14|DAILY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|261|-37|302|-144|154|-215|15
2024-09-01 17:00:15|DAILY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-480|97|-69|11|-167|63|-215|15|11
2024-09-01 17:00:17|DAILY|06766|1076873|/equities/medikaloka-hermina|JKSE|-138|56|-34|1|-24|8|-68|625|174
2024-09-01 17:00:18|DAILY|06767|954961|/equities/mega-manunggal-property|JKSE|7|-306|7|-223|39|-32|388|-124|2
2024-09-01 17:00:19|DAILY|06768|1115772|/equities/mega-perintis|JKSE|-85|21|-21|79|-87|319|-145|92|-254|5|-12|6
2024-09-01 17:00:20|DAILY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|-870|110
2024-09-01 17:00:20|DAILY|06770|101498|/equities/megapolitan-de|JKSE|25|-65|46|-34|40|730
2024-09-01 17:00:22|DAILY|06771|1024518|/equities/megapower-makmur|JKSE|-447|70|-94|208|-43|24|-220|14
2024-09-01 17:00:23|DAILY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|-1033|60
2024-09-01 17:00:23|DAILY|06773|945178|/equities/merck-tbk-pt|JKSE|-221|783|124
2024-09-01 17:00:42|DAILY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-320|108|-20|680
2024-09-01 17:00:43|DAILY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-295|49|-693|7
2024-09-01 17:00:45|DAILY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-176|81|-17|10|-104|40|-16|578|5
2024-09-01 17:00:46|DAILY|06777|101246|/equities/metro-realty|JKSE|-150|15|-1|178|-181|119|-191|183
2024-09-01 17:00:47|DAILY|06778|101499|/equities/metrodata-elec|JKSE|121|-339|22|-36|447|-143|20
2024-09-01 17:00:47|DAILY|06779|101247|/equities/metropolitan-k|JKSE|-162|217|-7|240|49
2024-09-01 17:00:48|DAILY|06780|101500|/equities/metropolitan-l|JKSE|46|-33|326|-51|36|-141|18|424
2024-09-01 17:00:50|DAILY|06781|101501|/equities/midi-utama|JKSE|16|-73|911
2024-09-01 17:01:00|DAILY|06782|101502|/equities/millennium-p-i|JKSE|-306|118|-174|309|-15|78|-96|29|2
2024-09-01 17:01:01|DAILY|06783|101503|/equities/minna-padi-inv|JKSE|1005
2024-09-01 17:01:02|DAILY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|-79|531|-25|1|-4|61|-90|107|-222|1|-6|1
2024-09-01 17:01:03|DAILY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-371|52|-148|235|-247|4
2024-09-01 17:01:04|DAILY|06786|101505|/equities/mitra-internat|JKSE|792
2024-09-01 17:01:05|DAILY|06787|101506|/equities/mitra-investin|JKSE|-163|121|-35|46|-166|237
2024-09-01 17:01:15|DAILY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|80|-140|19|-9|11|-51|253|-180|29|-9|162|185
2024-09-01 17:01:16|DAILY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|871
2024-09-01 17:01:17|DAILY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-18|1
2024-09-01 17:01:18|DAILY|06791|101507|/equities/mitra-pinasthi|JKSE|-284|587|-241|13|3
2024-09-01 17:01:25|DAILY|06792|101508|/equities/mitrabahtera-s|JKSE|-150|174|-21|565|-205|13
2024-09-01 17:01:26|DAILY|06793|943662|/equities/mitrabara-adip|JKSE|-363|614|-134|16
2024-09-01 17:01:27|DAILY|06794|101509|/equities/mnc-investama|JKSE|-426|64|-188|105|-42|96|-177|21|8
2024-09-01 17:01:27|DAILY|06795|101510|/equities/mnc-kapital|JKSE|14|-505|87|-152|18|-62|2|-3|32|-96|126|26
2024-09-01 17:01:29|DAILY|06796|101511|/equities/mnc-land-tbk|JKSE|32|-679|9|-29|30|-25|48|272
2024-09-01 17:01:30|DAILY|06797|101512|/equities/mnc-sky-vision|JKSE|-215|14|-757|73
2024-09-01 17:01:30|DAILY|06798|1081669|/equities/mnc-studios|JKSE|8|-345|419|-33|67|-241|3|1
2024-09-01 17:01:31|DAILY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|1128
2024-09-01 17:01:32|DAILY|06800|101513|/equities/modern-interna|JKSE|691
2024-09-01 17:01:34|DAILY|06801|101514|/equities/modernland-rea|JKSE|-259|5|-147|119|291
2024-09-01 17:01:34|DAILY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-93|22|-218|211|389
2024-09-01 17:01:35|DAILY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|71|-279|207|-148|30|-12|250|-125|1
2024-09-01 17:01:39|DAILY|06804|101515|/equities/mulia-industri|JKSE|-322|561|245
2024-09-01 17:01:40|DAILY|06805|101516|/equities/multi-agro-gem|JKSE|335
2024-09-01 17:01:42|DAILY|06806|101300|/equities/as-multi-artha|JKSE|21|-255|97|-78|371|-230|24|4
2024-09-01 17:01:47|DAILY|06807|101517|/equities/multi-bintang|JKSE|-300|137|-12|126|-529|10|10
2024-09-01 17:01:48|DAILY|06808|101518|/equities/multi-indocitr|JKSE|-138|22|-96|286|-16|235|-276|44
2024-09-01 17:01:49|DAILY|06809|101519|/equities/multi-prima-se|JKSE|-587|317|-180|1|2
2024-09-01 17:01:49|DAILY|06810|101248|/equities/multifiling-mi|JKSE|18|-300|2|-1|8|-1|1|-2|2|-145|424|-150|1
2024-09-01 17:01:51|DAILY|06811|101520|/equities/multipolar-tbk|JKSE|-632|262|227
2024-09-01 17:01:52|DAILY|06812|101521|/equities/multipolar-tec|JKSE|-530|492|-88|9
2024-09-01 17:01:53|DAILY|06813|101522|/equities/multistrada-ar|JKSE|129|-53|122|-196|380|-35|61
2024-09-01 17:01:53|DAILY|06814|101523|/equities/mustika-ratu-t|JKSE|26|-137|13|-78|23|-8|210|-116|295|-54|6|-150|6|-1|3
2024-09-01 17:01:54|DAILY|06815|1096519|/equities/natura-city|JKSE|-575|66|-64|223|-136|21
2024-09-01 17:01:56|DAILY|06816|1088701|/equities/nfc-indonesia|JKSE|-194|9|-190|138|-65|260|-5|11|-220|4|8
2024-09-01 17:01:57|DAILY|06817|101524|/equities/nippon-indosar|JKSE|-197|42|-54|99|-308|221|-200|7
2024-09-01 17:01:57|DAILY|06818|101525|/equities/nipress-tbk|JKSE|-197|2024-09-01 17:01:57|DAILY|06817|101524|/equities/nippon-indosar|JKSE|-197|42|-54|99|-308|221|-200|7
2024-09-01 17:01:58|DAILY|06819|1084858|/equities/skybee|JKSE|23|8
2024-09-01 17:01:58|DAILY|06820|101527|/equities/nusa-konstruks|JKSE|-263|55|-21|42|-155|340|178
2024-09-01 17:02:00|DAILY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|-223|77|-423|48|-25|17
2024-09-01 17:02:01|DAILY|06822|101528|/equities/nusa-raya-cipt|JKSE|501|-309|97|-220|1
2024-09-01 17:02:02|DAILY|06823|1153026|/equities/nusantara-almazia|JKSE|-316|102|690
2024-09-01 17:02:02|DAILY|06824|101529|/equities/nusantara-infr|JKSE|31|-185|109|-284|96|-230|1
2024-09-01 17:02:03|DAILY|06825|102971|/equities/nusantara-inti|JKSE|48|207
2024-09-01 17:02:04|DAILY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|9|-220|227|-77|208|-157|13|-1|1|-13|3|-1|70
2024-09-01 17:02:05|DAILY|06827|1114107|/equities/nusantara-voucher|JKSE|-618|315|191
2024-09-01 17:02:06|DAILY|06828|101249|/equities/onix-capital|JKSE|103
2024-09-01 17:02:07|DAILY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|61|-667|290|110
2024-09-01 17:02:07|DAILY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|85|-75|87|-132|76|-320|127|-201|25
2024-09-01 17:02:09|DAILY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-101|69|-108|480|-123|239
2024-09-01 17:02:10|DAILY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|-103|106|-141|66|-143|243|-47|28|-1|1|-1|82
2024-09-01 17:02:11|DAILY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|12|-222|80|-144|12|-49|58|-57|63|-77|134|-204|7|9
2024-09-01 17:02:11|DAILY|06834|1155744|/equities/palma-serasih-pt|JKSE|-28|110|-387|313|-283|1
2024-09-01 17:02:12|DAILY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|32|-126|35|-34|270|-18|18|-185|41
2024-09-01 17:02:14|DAILY|06836|101534|/equities/pan-brothers-t|JKSE|-1124|2
2024-09-01 17:02:14|DAILY|06837|101252|/equities/panasia-indo-r|JKSE|-1124|2024-09-01 17:02:14|DAILY|06836|101534|/equities/pan-brothers-t|JKSE|-1124|2
2024-09-01 17:02:15|DAILY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-162|62|-333|153|-53|18
2024-09-01 17:02:16|DAILY|06839|1057073|/equities/panca-budi-idaman|JKSE|-62|29|-366|132|-41|293|203
2024-09-01 17:02:16|DAILY|06840|943654|/equities/panca-global-s|JKSE|-507|37|-23|222|-279|1
2024-09-01 17:02:18|DAILY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|-88|51|-421|242|91
2024-09-01 17:02:19|DAILY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|67|-274|222|-257|79|229
2024-09-01 17:02:20|DAILY|06843|101537|/equities/panin-sekurita|JKSE|-22|27|-203|329|-35|272|239
2024-09-01 17:02:20|DAILY|06844|101536|/equities/paninvest|JKSE|-323|217|-283|63|-239|3
2024-09-01 17:02:21|DAILY|06845|101538|/equities/panorama-sentr|JKSE|-151|313|-66|185|-76|46|-24|26|241
2024-09-01 17:02:23|DAILY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-161|3|-12|148|-189|161|270
2024-09-01 17:02:24|DAILY|06847|101540|/equities/pelangi-indah|JKSE|-353|155|618
2024-09-01 17:02:24|DAILY|06848|101541|/equities/pelat-timah-nu|JKSE|-659|32|-31|260|-139|1
2024-09-01 17:02:25|DAILY|06849|101542|/equities/pelayaran-nasi|JKSE|1|-67|32|-12|160|-18|19|-32|76|-187|293|7
2024-09-01 17:02:26|DAILY|06850|101253|/equities/pelayaran-nell|JKSE|-70|266|-16|600|131
2024-09-01 17:02:28|DAILY|06851|1056131|/equities/pelita-samudera|JKSE|-271|676|-4|34|-142|1
2024-09-01 17:02:28|DAILY|06852|101250|/equities/p-graha-lestar|JKSE|-322|71|-54|16|-72|121|-1|2|-95|6|-247|1|-2|11
2024-09-01 17:02:29|DAILY|06853|101531|/equities/p-jaya-ancol|JKSE|-83|470|-71|68|435
2024-09-01 17:02:30|DAILY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-198|16|-436|27|-121|109|-206|15
2024-09-01 17:02:30|DAILY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-306|141|-7|307|-125|10
2024-09-01 17:02:32|DAILY|06856|101543|/equities/perdana-gapura|JKSE|-221|496|-42|138|-223|6
2024-09-01 17:02:33|DAILY|06857|101544|/equities/perdana-karya|JKSE|48|-39|739|248
2024-09-01 17:02:34|DAILY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-480|225|-194|24|196
2024-09-01 17:02:34|DAILY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|81|-292|322|-123|82|-226|2
2024-09-01 17:02:35|DAILY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-524|94|-4|77|-72|139|218
2024-09-01 17:02:37|DAILY|06861|101546|/equities/petrosea-tbk|JKSE|172|-96|725|-116|19
2024-09-01 17:02:38|DAILY|06862|1116267|/equities/phapros|JKSE|-837|177|114
2024-09-01 17:02:38|DAILY|06863|101254|/equities/pikko-land-dev|JKSE|-453|82|-50|235|-53|15|226
2024-09-01 17:02:39|DAILY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|306|-212|422
2024-09-01 17:02:40|DAILY|06865|101255|/equities/pioneerindo-go|JKSE|-139|28|-247|166|-57|33|28
2024-09-01 17:02:41|DAILY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-193|53|-2|6|-635|66
2024-09-01 17:02:42|DAILY|06867|101256|/equities/plaza-indonesi|JKSE|-19|212|-28|16|516
2024-09-01 17:02:43|DAILY|06868|101547|/equities/polaris-invest|JKSE|-19|2024-09-01 17:02:42|DAILY|06867|101256|/equities/plaza-indonesi|JKSE|-19|212|-28|16|516
2024-09-01 17:02:43|DAILY|06869|1117907|/equities/pollux-investasi|JKSE|-517|123|-40|59|293
2024-09-01 17:02:44|DAILY|06870|1088678|/equities/pollux-properti|JKSE|-1002|14|-25|9|1
2024-09-01 17:02:46|DAILY|06871|101548|/equities/polychem-indon|JKSE|-203|50|-366|308|-193|2|6
2024-09-01 17:02:46|DAILY|06872|1097904|/equities/pool-advista-finance|JKSE|-538|275|221
2024-09-01 17:02:47|DAILY|06873|101257|/equities/pool-advista-i|JKSE|74
2024-09-01 17:02:47|DAILY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-650|60|-101|100|-216|1
2024-09-01 17:02:48|DAILY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-741|170|-214|3
2024-09-01 17:02:50|DAILY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-277|370|-42|17|-37|197
2024-09-01 17:02:51|DAILY|06877|101258|/equities/prasidha-aneka|JKSE|-85|100|-7|77|-320|43|-19|183|-188|50
2024-09-01 17:02:51|DAILY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|688|400
2024-09-01 17:02:52|DAILY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-202|135|-96|96|-249|222|87
2024-09-01 17:02:53|DAILY|06880|101550|/equities/prima-alloy-st|JKSE|-427|314|-121|79|-2|1|-5|1
2024-09-01 17:02:55|DAILY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|-59|91|-156|415
2024-09-01 17:02:55|DAILY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-853|32|185
2024-09-01 17:02:56|DAILY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|8|-333|39|-88|202|-208|116
2024-09-01 17:02:57|DAILY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|-169|30|-263|355|219
2024-09-01 17:02:57|DAILY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-177|85|-289|348|-178|30|-1|12
2024-09-01 17:02:59|DAILY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|-147|136|-57|254|-245|65|-1|49
2024-09-01 17:03:00|DAILY|06887|101259|/equities/provident-agro|JKSE|-422|561|120
2024-09-01 17:03:01|DAILY|06888|101588|/equities/star-petrochem|JKSE|-267|10|-6|104|-126|188|-334|40
2024-09-01 17:03:02|DAILY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-586|289|-235|14
2024-09-01 17:03:02|DAILY|06890|1075239|/equities/pt-dafam-property|JKSE|-511|196|-326|33|1
2024-09-01 17:03:04|DAILY|06891|1097269|/equities/pt-jaya-bersama|JKSE|-389|3|-4|4
2024-09-01 17:03:05|DAILY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|-88|341|-49|72|-95|247|236
2024-09-01 17:03:05|DAILY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|4|-919|3
2024-09-01 17:03:06|DAILY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-799|54|-15|18|-230|8|-3|1
2024-09-01 17:03:07|DAILY|06895|101578|/equities/sierad-produce|JKSE|-130|16|-346|498|3
2024-09-01 17:03:08|DAILY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|-170|104|-222|14|-9|42|-24|149|-358|14|17
2024-09-01 17:03:09|DAILY|06897|101251|/equities/p-tempuran-ema|JKSE|-239|409|-148|216|108
2024-09-01 17:03:10|DAILY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-563|361|-136|33
2024-09-01 17:03:11|DAILY|06899|1123886|/equities/pt-wahana-interfood|JKSE|-383|61|-442|48|151
2024-09-01 17:03:11|DAILY|06900|101260|/equities/pudjiadi---son|JKSE|-125|137|-98|100|7
2024-09-01 17:03:13|DAILY|06901|101551|/equities/pudjiadi-prest|JKSE|-118|375|-42|218|-20|38|-132|8|2
2024-09-01 17:03:14|DAILY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-168|2|-11|76|-23|3|-367|26|-114|146|192
2024-09-01 17:03:15|DAILY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-165|17|-18|65|-173|494
2024-09-01 17:03:15|DAILY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-228|40|-125|189|-3|93|-19|65|-33|68|-3|8|-222|20|-3|1
2024-09-01 17:03:16|DAILY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-757|2|-299|28
2024-09-01 17:03:18|DAILY|06906|101552|/equities/pyridam-farma|JKSE|-122|46|-458|410|74
2024-09-01 17:03:18|DAILY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-324|38|-214|200|-94|100|-1|11
2024-09-01 17:03:19|DAILY|06908|101553|/equities/radiant-utama|JKSE|-162|68|-126|117|-331|24|-1|136|136
2024-09-01 17:03:20|DAILY|06909|101554|/equities/ramayana-lesta|JKSE|-295|84|-167|4|-1|26|-65|51|-91|110|-204|20|10
2024-09-01 17:03:20|DAILY|06910|101555|/equities/ratu-prabu-ene|JKSE|432
2024-09-01 17:03:22|DAILY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-393|87|-37|108|285
2024-09-01 17:03:23|DAILY|06912|101261|/equities/reliance-secur|JKSE|-332|520|33
2024-09-01 17:03:24|DAILY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-603|106|-388|10
2024-09-01 17:03:24|DAILY|06914|101557|/equities/resource-alam|JKSE|68|-123|71|-140|326|-42|136|-190|21|-1|1
2024-09-01 17:03:25|DAILY|06915|101262|/equities/ricky-putra-gl|JKSE|-104|103|-4|2|-4|63|-121|115|-106|29|-12|9|426
2024-09-01 17:03:27|DAILY|06916|101263|/equities/rig-tender-ind|JKSE|5|-98|15|-47|95|-127|339|-93|153|-81|4|-4|41|-19|3
2024-09-01 17:03:27|DAILY|06917|101558|/equities/rimo-catur-les|JKSE|21
2024-09-01 17:03:28|DAILY|06918|101559|/equities/ristia-bintang|JKSE|-501|104|-117|4|-10|49|-212|27|6
2024-09-01 17:03:29|DAILY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|-643|7
2024-09-01 17:03:29|DAILY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|628|-7|83|-58|2|-1|5|20
2024-09-01 17:03:31|DAILY|06921|1084857|/equities/royal-prima|JKSE|-570|205|-341|2
2024-09-01 17:03:32|DAILY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|106|-302|61|-185|65|-41|125|-230|6
2024-09-01 17:03:32|DAILY|06923|101560|/equities/rukun-raharja|JKSE|15|-1|7|-3|208|-9|314|-101|43|-31|186|-204|5
2024-09-01 17:03:33|DAILY|06924|101561|/equities/salim-ivomas-p|JKSE|-515|188|-13|211|-25|4|172
2024-09-01 17:03:34|DAILY|06925|101562|/equities/samindo-resour|JKSE|-39|217|-269|383|-211|4|4
2024-09-01 17:03:35|DAILY|06926|101563|/equities/sampoerna-agro|JKSE|-315|42|-33|317|-6|2|-5|25|-8|46|-224|32|-37|10|-2|9
2024-09-01 17:03:36|DAILY|06927|101264|/equities/samudera-indon|JKSE|32|-363|298|-188|108|139
2024-09-01 17:03:37|DAILY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-313|70|-542|3
2024-09-01 17:03:38|DAILY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|113|-28|43|-110|166|-10|47|-57|94|-227|115|-104|13|4
2024-09-01 17:03:39|DAILY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-134|111|-10|12|-61|59|-19|96|-127|17|-236|121|-113|11|4
2024-09-01 17:03:41|DAILY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-1|25|-71|6|-41|209|-131|9|-163|108|-172|193|-1|1
2024-09-01 17:03:41|DAILY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-221|160|-202|102|-7|57|-111|243|-11|17
2024-09-01 17:03:42|DAILY|06933|100983|/equities/aero-engine|SHANGHAICOMP|31|-442|29|-121|172|-6|299|-16|12|-1|1
2024-09-01 17:03:43|DAILY|06934|100643|/equities/aeolus|SHANGHAICOMP|-27|29|-3|26|-54|399|-93|5|-163|123|-31|19|-89|70
2024-09-01 17:03:44|DAILY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-466|54|-69|437|-89|16
2024-09-01 17:03:46|DAILY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-255|150|-196|52|-274|149|-40|15
2024-09-01 17:03:47|DAILY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|25|-4|33|-96|1|-10|9|-63|153|-5|153|-10|122|-6|43|-130|268
2024-09-01 17:03:48|DAILY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-315|376|-69|95|-43|7|225
2024-09-01 17:03:49|DAILY|06939|100489|/equities/aisino|SHANGHAICOMP|-230|154|-202|54|-446|15|-12|18
2024-09-01 17:03:50|DAILY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|125|-51|208|-190|344|-50|13|-147|2|1
2024-09-01 17:03:52|DAILY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|-605|67|-80|333|46
2024-09-01 17:03:53|DAILY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-148|25|-67|15|-65|54|-201|147|-237|165
2024-09-01 17:03:54|DAILY|06943|100285|/equities/anhui-express|SHANGHAICOMP|407|-83|170|-21|28|-27|175|-200|8|2
2024-09-01 17:03:55|DAILY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-887|116|-62|61|5
2024-09-01 17:03:56|DAILY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-135|52|-215|19|-92|31|-22|7|-379|129|34
2024-09-01 17:03:58|DAILY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-203|172|-86|55|-88|10|-9|122|-158|142|-68|18
2024-09-01 17:03:59|DAILY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|-319|126|-161|317|-114|67|-14|13
2024-09-01 17:03:59|DAILY|06948|100872|/equities/heli|SHANGHAICOMP|-24|121|-46|266|-12|43|-101|51|-145|199|-81|5|-3|34
2024-09-01 17:04:00|DAILY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|-20|214|-40|116|-8|220|-19|280|-11|20|183
2024-09-01 17:04:02|DAILY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|118|-21|76|-134|38|-43|97|-76|193|-26|220|-18|35|-21|15
2024-09-01 17:04:04|DAILY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|8|-20|114|-70|236|-5|195|-46|29|-82|24|-115|29|-145|13
2024-09-01 17:04:05|DAILY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-230|17|-53|106|-180|89|-61|269|-111|9|6
2024-09-01 17:04:06|DAILY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|97|-42|65|-9|300|-120|11|-24|48|-398|17
2024-09-01 17:04:07|DAILY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-143|36|-423|139|-162|9|-22|27|-159|9|2
2024-09-01 17:04:08|DAILY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-692|30|-26|109|274
2024-09-01 17:04:10|DAILY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-323|39|-244|82|-403|9|-13|18
2024-09-01 17:04:11|DAILY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-151|153|-25|55|-88|61|-37|437|-12|81|-18|13
2024-09-01 17:04:12|DAILY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-37|58|-121|134|-157|59|-28|49|-302|56|-115|15
2024-09-01 17:04:13|DAILY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-64|8|-208|82|-97|195|-45|26|-60|18|-119|86|123
2024-09-01 17:04:14|DAILY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-51|60|-43|40|-9|218|-54|4|-49|21|-11|98|-274|83|-102|14
2024-09-01 17:04:16|DAILY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-95|81|-395|99|-204|215|-29|1|2
2024-09-01 17:04:17|DAILY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-50|33|-73|133|-13|105|-92|524|-93|10|5
2024-09-01 17:04:18|DAILY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-347|186|-38|162|-218|157|-8|2|13
2024-09-01 17:04:19|DAILY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-139|57|-29|47|-74|74|-93|53|-315|200|-34|16
2024-09-01 17:04:20|DAILY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|-160|54|-60|67|-95|64|-137|34|-44|40|-94|282
2024-09-01 17:04:22|DAILY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-160|37|-2|3|-367|16|-90|221|-232|1|2
2024-09-01 17:04:23|DAILY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-146|27|-47|13|-176|374|-79|118|-141|9|1
2024-09-01 17:04:24|DAILY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-146|58|-9|101|-281|9|-465|53|9
2024-09-01 17:04:25|DAILY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-626|181|-77|187|-44|16
2024-09-01 17:04:26|DAILY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|-147|74|-125|70|-50|30|-122|202|-263|48
2024-09-01 17:04:28|DAILY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|-225|112|-165|152|-466|9|2
2024-09-01 17:04:29|DAILY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-146|206|-532|20|-14|213
2024-09-01 17:04:29|DAILY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-141|278|-39|37|-605|9|-3|1
2024-09-01 17:04:30|DAILY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-49|33|-127|220|-46|1|-100|11|-19|5|-13|24|-258|144|-67|14
2024-09-01 17:04:31|DAILY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-342|57|-356|96|-49|230|1
2024-09-01 17:04:33|DAILY|06976|101131|/equities/asian-star|SHANGHAICOMP|-222|296|-53|165|-16|41|-76|25|-31|83|-106|17
2024-09-01 17:04:34|DAILY|06977|100704|/equities/atlantic|SHANGHAICOMP|-51|55|-27|232|-53|4|-24|74|-54|230|-79|35|-9|48|-145|11
2024-09-01 17:04:35|DAILY|06978|100545|/equities/aucma|SHANGHAICOMP|-147|17|-342|12|-8|30|-65|76|-141|268|-10|14|1
2024-09-01 17:04:36|DAILY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-45|45|-119|200|-703|4
2024-09-01 17:04:37|DAILY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|-61|69|-18|10|-159|141|-407|262|4
2024-09-01 17:04:39|DAILY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|-195|57|-2|8|-1|1|-177|5|-181|504
2024-09-01 17:04:40|DAILY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-241|151|-177|19|-318|5|-22|65|133
2024-09-01 17:04:41|DAILY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-365|618|-137|11
2024-09-01 17:04:42|DAILY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|31|-186|54|-356|424|-69|11
2024-09-01 17:04:43|DAILY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|-2|89|-504|141|-23|7|-64|161|-123|7
2024-09-01 17:04:44|DAILY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-622|402|-67|8|-14|6|5
2024-09-01 17:04:45|DAILY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|113|-42|47|-447|373|-56|53
2024-09-01 17:04:46|DAILY|06988|100958|/equities/baida-group|SHANGHAICOMP|-328|40|-121|541|-82|16|1
2024-09-01 17:04:47|DAILY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|-26|75|-109|65|-14|79|-208|85|-19|56|-384|11
2024-09-01 17:04:48|DAILY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-367|355|-150|119|-123|17
2024-09-01 17:04:50|DAILY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|-15|93|-92|171|-405|216|133
2024-09-01 17:04:51|DAILY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|107|-306|10|-18|548|142
2024-09-01 17:04:52|DAILY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|-38|64|-201|13|-495|33|287
2024-09-01 17:04:53|DAILY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|92|-414|17|-30|29|-20|14|-53|37|-47|259|-103|12|-1|1|-1|1
2024-09-01 17:04:54|DAILY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|133|-125|368|-86|129|284
2024-09-01 17:04:56|DAILY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|119|-258|22|-45|190|-25|206|-31|21|-14|46|154
2024-09-01 17:04:57|DAILY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|145|-62|1|-2|9|-69|36|-449|71|287
2024-09-01 17:04:58|DAILY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-57|19|-139|108|802
2024-09-01 17:04:59|DAILY|06999|100700|/equities/tianwei|SHANGHAICOMP|47|-202|25|-27|6|-34|10|-98|94|-25|162|-146|19|-8|195|-11|22
2024-09-01 17:05:00|DAILY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|-484|46|-52|448|-43|30|-12|16
2024-09-01 17:05:02|DAILY|07001|101000|/equities/baosheng|SHANGHAICOMP|-173|28|-136|43|-47|31|-5|68|-59|140|-137|264
2024-09-01 17:05:03|DAILY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-173|25|-387|311|-78|6|-142|9
2024-09-01 17:05:04|DAILY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-140|468|-22|34|-209|15|-50|136|-46|3|-2|4
2024-09-01 17:05:05|DAILY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|-549|77|-3|7|495
2024-09-01 17:05:07|DAILY|07005|101106|/equities/befar-group|SHANGHAICOMP|-630|354|-103|18|-2|5|-4|15
2024-09-01 17:05:09|DAILY|07006|100897|/equities/beih-property|SHANGHAICOMP|-137|48|-31|54|-73|308|-211|141|-121|3|-1|1|2
2024-09-01 17:05:10|DAILY|07007|100691|/equities/gofar|SHANGHAICOMP|-57|47|-34|42|-473|195|-91|150|39
2024-09-01 17:05:11|DAILY|07008|100627|/equities/airport-park|SHANGHAICOMP|-136|288|-29|31|-44|124|-35|25|-213|71|-115|14
2024-09-01 17:05:12|DAILY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-47|496|-28|86|-37|53|-154|186|-28|16
2024-09-01 17:05:12|DAILY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-139|40|-77|148|-1|16|-37|81|-32|144|-181|26|-27|36|-55|24|-51|16
2024-09-01 17:05:14|DAILY|07011|100281|/equities/bj-capital|SHANGHAICOMP|27|-20|41|-154|5|-36|80|-230|238|-111|43|-128|12
2024-09-01 17:05:15|DAILY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-355|78|-123|83|492
2024-09-01 17:05:16|DAILY|07013|100831|/equities/capital-retail|SHANGHAICOMP|-131|177|-81|15
2024-09-01 17:05:17|DAILY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-142|172|-16|289|-307|46|-144|13|2
2024-09-01 17:05:18|DAILY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-164|57|-131|57|-97|150|-251|190|-13|20
2024-09-01 17:05:20|DAILY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-10|67|-276|6|-278|268|-10|45|161
2024-09-01 17:05:21|DAILY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-132|137|-90|67|-81|150|-37|14|-46|37|-100|116|-48|9|-58|9
2024-09-01 17:05:22|DAILY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-322|63|-77|42|-97|225|-9|152|-48|95|1
2024-09-01 17:05:23|DAILY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-223|172|-51|52|-58|41|-290|153|91
2024-09-01 17:05:24|DAILY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-282|85|-129|85|-336|117|-36|31|-5|21
2024-09-01 17:05:26|DAILY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-576|282|-25|121|-20|106
2024-09-01 17:05:27|DAILY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-167|59|-10|4|-280|131|-43|19|-403|15
2024-09-01 17:05:28|DAILY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|169|-283|354|-316|9
2024-09-01 17:05:29|DAILY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-359|9|-26|343|-154|173|-41|15
2024-09-01 17:05:30|DAILY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|101|-140|80|-27|204|-49|51|-40|18|-68|56|-70|102|125
2024-09-01 17:05:32|DAILY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-467|45|-122|420|-2|42|-18|15
2024-09-01 17:05:33|DAILY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-140|238|-544|98|-16|88|1
2024-09-01 17:05:33|DAILY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-212|55|-296|87|481
2024-09-01 17:05:34|DAILY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-241|444|-265|181
2024-09-01 17:05:35|DAILY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-177|7|-55|3|-49|138|-91|138|-102|73|-33|104|-149|8
2024-09-01 17:05:37|DAILY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-213|52|-75|37|-20|8|-169|169|-197|62|-117|12
2024-09-01 17:05:38|DAILY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|119|-86|29|-16|28|-81|25|-34|27|-20|60|-62|253|-23|226|-27|15
2024-09-01 17:05:39|DAILY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-154|219|-211|16|-338|162|-15|16
2024-09-01 17:05:40|DAILY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|-42|378|-313|26|-89|275|8
2024-09-01 17:05:41|DAILY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-366|23|-26|96|-89|154|-317|60
2024-09-01 17:05:43|DAILY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-154|6|-40|629|-87|78|-2|8|127
2024-09-01 17:05:44|DAILY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|126|-11|59|-55|145|-11|20|-386|10|-233|75
2024-09-01 17:05:45|DAILY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-406|87|-100|349|-43|25|-28|72|-7|3|-1|10
2024-09-01 17:05:45|DAILY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-166|255|-146|19|545
2024-09-01 17:05:46|DAILY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-198|222|-145|185|-88|282
2024-09-01 17:05:48|DAILY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-14|101|-31|36|-231|13|-49|38|-18|16|-26|226|-1|4|-98|5|-6|163|-39|15
2024-09-01 17:05:49|DAILY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-310|173|-89|129|-230|200
2024-09-01 17:05:50|DAILY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|-299|73|-114|12|-7|31|-12|267|-118|195|2
2024-09-01 17:05:51|DAILY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|123|-427|66|-29|27|-45|337
2024-09-01 17:05:52|DAILY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-146|48|-245|61|-127|51|-402|42
2024-09-01 17:05:54|DAILY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-588|435|-39|43|-7|12
2024-09-01 17:05:55|DAILY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|90|-128|205|-179|7|-469|42|1
2024-09-01 17:05:56|DAILY|07048|100399|/equities/foton-motor|SHANGHAICOMP|-199|196|-256|336|-133|11
2024-09-01 17:05:57|DAILY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-331|5|-377|64|-94|4|-195|51|2
2024-09-01 17:05:57|DAILY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-316|117|-411|256
2024-09-01 17:05:59|DAILY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-242|38|-316|70|-17|37|-102|3|-296|10
2024-09-01 17:06:00|DAILY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|-218|61|-138|98|-52|213|-62|287|2
2024-09-01 17:06:01|DAILY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-139|146|-56|21|-120|28|-81|275|-1|124|-118|11
2024-09-01 17:06:02|DAILY|07054|100663|/equities/black-peony|SHANGHAICOMP|-528|217|-164|191|-16|15
2024-09-01 17:06:03|DAILY|07055|100513|/equities/star-material|SHANGHAICOMP|113|-518|9|-26|24|-122|49|-33|179|-43|13|2
2024-09-01 17:06:05|DAILY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|-212|41|-607|238
2024-09-01 17:06:06|DAILY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|-35|167|-106|76|-523|77|-141|5|1
2024-09-01 17:06:07|DAILY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-27|74|-54|87|-1|1|-387|154|-151|62|-88|45
2024-09-01 17:06:08|DAILY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-322|115|-3|69|-81|145|-166|113|-43|74
2024-09-01 17:06:09|DAILY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|-787|257|87
2024-09-01 17:06:11|DAILY|07061|102960|/equities/haibo|SHANGHAICOMP|-214|50|-96|57|-110|100|504
2024-09-01 17:06:12|DAILY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-57|29|-206|91|-65|10|-81|435|-141|16
2024-09-01 17:06:12|DAILY|07063|100479|/equities/capital-tour|SHANGHAICOMP|-326|96|-152|148|-25|181|-13|45|145
2024-09-01 17:06:13|DAILY|07064|100622|/equities/butone-info|SHANGHAICOMP|-139|302|-23|32|-74|108|-440|12
2024-09-01 17:06:14|DAILY|07065|100826|/equities/irico-display|SHANGHAICOMP|-13|269|-44|25|-350|212|-30|73|-58|21|35
2024-09-01 17:06:16|DAILY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|-156|107|-610|127|-78|9|-34|4
2024-09-01 17:06:17|DAILY|07067|101071|/equities/camel-group|SHANGHAICOMP|-49|17|-527|409|-80|49
2024-09-01 17:06:18|DAILY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-331|166|-10|31|-22|299|-43|90|-123|16
2024-09-01 17:06:19|DAILY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-134|126|-51|121|-135|85|-282|79|-108|10
2024-09-01 17:06:20|DAILY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-149|12|-5|3|-299|255|-40|19|-167|52|-115|14|1
2024-09-01 17:06:22|DAILY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|-593|400|-117|15
2024-09-01 17:06:23|DAILY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-571|275|285
2024-09-01 17:06:24|DAILY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-181|84|-336|35|-71|7|-150|29|-4|108|-70|26|-11|19
2024-09-01 17:06:25|DAILY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-167|65|-23|176|-165|120|-41|31|-18|7|-261|15|-9|18
2024-09-01 17:06:26|DAILY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-50|368|-333|49|-69|113|-134|15
2024-09-01 17:06:27|DAILY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-140|35|-42|39|-83|83|-86|76|-11|14|-347|45|-115|15
2024-09-01 17:06:28|DAILY|07077|942824|/equities/changbaishan|SHANGHAICOMP|424|-169|168|-40|27|-117|20|166
2024-09-01 17:06:29|DAILY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-141|81|-376|90|-214|28|-149|52
2024-09-01 17:06:30|DAILY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-147|63|-2|9|-184|87|-131|106|-73|136|-184|9
2024-09-01 17:06:31|DAILY|07080|100389|/equities/yidong|SHANGHAICOMP|-139|155|-39|53|-91|74|-22|90|-216|168|-69|15
2024-09-01 17:06:33|DAILY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|-499|28|-15|99|-164|326
2024-09-01 17:06:34|DAILY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|111|-40|273|-24|34|-39|122|-123|42|-308|15
2024-09-01 17:06:35|DAILY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-173|28|-32|33|-75|198|-44|88|-65|74|-71|99|-94|57
2024-09-01 17:06:36|DAILY|07084|100684|/equities/changyuan|SHANGHAICOMP|-172|17|-65|125|-93|31|-149|117|-93|133|-122|12|2
2024-09-01 17:06:37|DAILY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-226|159|-234|46|-22|195|-55|49|-129|16
2024-09-01 17:06:39|DAILY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-136|68|-44|36|-596|18|-132|4
2024-09-01 17:06:39|DAILY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-265|165|-225|53|-173|216|-13|9|7
2024-09-01 17:06:40|DAILY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-157|17|-89|189|-10|41|-84|210|-278|56
2024-09-01 17:06:41|DAILY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-248|43|-46|221|-10|118|-214|73|153
2024-09-01 17:06:42|DAILY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-136|79|-390|80|-24|24|-304|94
2024-09-01 17:06:44|DAILY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|-77|42|-42|96|-373|421|-29|49|2
2024-09-01 17:06:45|DAILY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-301|72|-246|45|-44|118|-73|110|-34|88
2024-09-01 17:06:46|DAILY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-263|128|-98|166|-156|24|-103|103|-77|12|1
2024-09-01 17:06:47|DAILY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-41|40|-58|179|-151|16|-630|16
2024-09-01 17:06:48|DAILY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|77|-72|46|-392|173|-85|162|-39|85
2024-09-01 17:06:49|DAILY|07096|100556|/equities/xuguang|SHANGHAICOMP|-142|46|-118|339|-288|83|-57|16|-27|11|-1|2|1
2024-09-01 17:06:50|DAILY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-71|3|-513|412|-120|11
2024-09-01 17:06:51|DAILY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-358|371|-311|23|60
2024-09-01 17:06:52|DAILY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|99|-231|177|-22|73|-45|52|-55|377
2024-09-01 17:06:53|DAILY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|80|-75|48|-10|181|-27|1|-194|186|-5|83|-17|206|-1|17
2024-09-01 17:06:55|DAILY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|-240|194|-122|197|378
2024-09-01 17:06:56|DAILY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|-147|32|-34|268|-25|5|-108|481|-15|14|2
2024-09-01 17:06:57|DAILY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-429|112|-15|171|-91|170|-107|18
2024-09-01 17:06:58|DAILY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-47|292|-244|145|396
2024-09-01 17:06:59|DAILY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-324|66|-221|272|-22|7|-21|67|131
2024-09-01 17:07:01|DAILY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|187|-213|208|-41|210|-2|45|-220|5
2024-09-01 17:07:02|DAILY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|241|-223|434|-218|15
2024-09-01 17:07:03|DAILY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|176|-22|313|-87|132|-225|32|-129|14
2024-09-01 17:07:04|DAILY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-291|154|-19|3|-34|35|-6|8|-6|72|-150|67|-95|38|-141|12
2024-09-01 17:07:05|DAILY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-6|85|-152|109|-123|166|-173|17|-56|206|-23|15
2024-09-01 17:07:06|DAILY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-317|129|-129|67|-109|92|-54|23|-10|30|171
2024-09-01 17:07:07|DAILY|07112|100803|/equities/china-enter|SHANGHAICOMP|-129|15|-8|118|-77|71|-110|62|-524|17
2024-09-01 17:07:08|DAILY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-215|213|-375|27|-105|46|-136|14
2024-09-01 17:07:10|DAILY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|-236|131|-250|152|-135|8|-19|79|121
2024-09-01 17:07:11|DAILY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|1116
2024-09-01 17:07:13|DAILY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|-49|38|-1|301|-20|12|-194|38|-219|137|122
2024-09-01 17:07:13|DAILY|07117|100319|/equities/gezhouba|SHANGHAICOMP|198|-38|26|132
2024-09-01 17:07:14|DAILY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-660|20|-207|77|-41|93|1
2024-09-01 17:07:15|DAILY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|-27|85|-98|30|-11|16|-4|6|-12|55|-8|13|-265|70|-69|88|-44|170|-45|15
2024-09-01 17:07:16|DAILY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-265|186|-23|3|-17|57|-6|175|-210|70|-111|8
2024-09-01 17:07:18|DAILY|07121|100429|/equities/china-animal|SHANGHAICOMP|-306|80|-21|95|-6|41|-18|83|-197|3|-45|234|2
2024-09-01 17:07:19|DAILY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|-359|54|-317|306|-83|12
2024-09-01 17:07:20|DAILY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|-60|10|-242|55|-239|383|-119|5|-7|1
2024-09-01 17:07:21|DAILY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|-32|84|-40|76|-102|179|-92|158|-63|70|-146|89
2024-09-01 17:07:22|DAILY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-253|118|-225|81|-190|129|-123|12
2024-09-01 17:07:24|DAILY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-44|40|-55|45|-148|98|-18|3|-12|26|-31|43|-7|12|-15|62|-465|2
2024-09-01 17:07:25|DAILY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|-1|22|-2|75|-135|171|-442|218|-29|36
2024-09-01 17:07:26|DAILY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-339|103|-25|137|-431|84|12
2024-09-01 17:07:27|DAILY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|143|-171|73|-9|186|-105|25|-418|1
2024-09-01 17:07:27|DAILY|07130|101021|/equities/china-merchant|SHANGHAICOMP|89|-90|20|-13|54|-25|35|-3|7|-486|186|-73|6|-20|13|-2|3
2024-09-01 17:07:29|DAILY|07131|101168|/equities/china-molybden|SHANGHAICOMP|129|-69|184|-277|264|-27|46|-92|19|-9|15
2024-09-01 17:07:30|DAILY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|-8|61|-230|64|-138|17|-60|6|-4|271|-216|55|1
2024-09-01 17:07:31|DAILY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|344|-171|225|-11|169|-203|7|1
2024-09-01 17:07:32|DAILY|07134|100681|/equities/china-software|SHANGHAICOMP|-235|265|-461|27|-50|63|-13|15|2
2024-09-01 17:07:33|DAILY|07135|100366|/equities/rare-earth|SHANGHAICOMP|-576|430|-121|3|1
2024-09-01 17:07:35|DAILY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|84|-189|80|-237|140|-53|208|-128|8|-1|3
2024-09-01 17:07:36|DAILY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-20|86|-82|46|-80|166|-106|59|-21|43|-54|114|-244|10
2024-09-01 17:07:37|DAILY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-207|218|-146|150|-49|8|-20|10|-2|20|-41|89|-157|14
2024-09-01 17:07:38|DAILY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-164|227|-1|13|-354|112|-2|3|-20|9|-57|8|-144|17
2024-09-01 17:07:39|DAILY|07140|100685|/equities/china-railway|SHANGHAICOMP|-231|143|-110|38|-73|35|501
2024-09-01 17:07:41|DAILY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-3|77|-60|341|-20|44|-26|72|-229|15|-68|52|-116|1|7
2024-09-01 17:07:42|DAILY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-95|26|-38|13|-64|211|-423|261
2024-09-01 17:07:43|DAILY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-331|26|-12|5|-29|22|-162|76|-26|46|-84|20|-30|38|-39|41|-36|105|-1|1
2024-09-01 17:07:44|DAILY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|-26|153|-208|53|-19|206|-284|58|-70|43|-2|3|-3|1|2
2024-09-01 17:07:44|DAILY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-155|233|-479|257
2024-09-01 17:07:46|DAILY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-156|274|-470|60|-128|43
2024-09-01 17:07:47|DAILY|07147|1082120|/equities/china-securities|SHANGHAICOMP|-178|9|-43|27|-46|78|-488|249|13
2024-09-01 17:07:48|DAILY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|134|-75|148|-314|49|-236|28|-134|13
2024-09-01 17:07:49|DAILY|07149|100638|/equities/fengfan|SHANGHAICOMP|135|-65|161|-244|127|-135|8|-65|50|-126|15
2024-09-01 17:07:50|DAILY|07150|101041|/equities/china-south|SHANGHAICOMP|125|-42|313|-37|124|-457|33
2024-09-01 17:07:52|DAILY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-308|159|-32|34|-29|129|-73|94|-26|33|214
2024-09-01 17:07:53|DAILY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|-168|218|-24|15|-423|283
2024-09-01 17:07:54|DAILY|07153|100393|/equities/china-sports|SHANGHAICOMP|-51|24|-153|122|-65|20|-184|98|-33|52|-4|8|-2|3|-22|140|-134|15
2024-09-01 17:07:55|DAILY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|-39|41|-518|418
2024-09-01 17:07:56|DAILY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-34|384|-212|5|-134|36|-166|21|-4|9|-70|56
2024-09-01 17:07:58|DAILY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-12|19|-129|47|-94|45|-295|12|-211|12|-87|168
2024-09-01 17:07:59|DAILY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|115|-28|284|-114|17|-17|10|-111|110|-324|1
2024-09-01 17:07:59|DAILY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|135|-103|142|-37|5|-50|41|-87|142|-193|152|-34|9|1
2024-09-01 17:08:00|DAILY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|-1|127|997
2024-09-01 17:08:01|DAILY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-53|15|-149|150|764
2024-09-01 17:08:03|DAILY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|-21|171|-20|156|-204|104|-403|49
2024-09-01 17:08:04|DAILY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-30|50|-414|59|-3|294|-97|57|-49|63|15
2024-09-01 17:08:05|DAILY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-333|65|-236|416|-74|1|6
2024-09-01 17:08:06|DAILY|07164|942825|/equities/chuanyi|SHANGHAICOMP|-237|233|-126|392|-86|16|-26|9|6
2024-09-01 17:08:07|DAILY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-510|146|475
2024-09-01 17:08:09|DAILY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|-111|18|-54|200|-167|6|-43|11|-164|24|-89|134|-81|14|2
2024-09-01 17:08:10|DAILY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-518|19|-222|7|314
2024-09-01 17:08:11|DAILY|07168|100621|/equities/fuling|SHANGHAICOMP|-39|40|-155|194|-178|237|-44|116|-26|33|69
2024-09-01 17:08:12|DAILY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-136|133|-14|102|-62|216|-39|10|-418|1
2024-09-01 17:08:13|DAILY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-354|36|-6|37|-12|55|-138|196|-63|119|-95|15
2024-09-01 17:08:15|DAILY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-674|167|-287|1|2
2024-09-01 17:08:15|DAILY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-140|253|-37|101|-98|17|-5|2|-56|15|-66|224|-64|12|-26|5|-9|1
2024-09-01 17:08:16|DAILY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-52|170|-95|356|-12|29|-101|11|-59|88|-157|1
2024-09-01 17:08:17|DAILY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|333|-795|1|2
2024-09-01 17:08:18|DAILY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|118|-6|82|-4|124|-270|14|-12|12|-24|1|-1|129|-189|44
2024-09-01 17:08:20|DAILY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|229|-221|93|-79|299|-197|9|-2|1
2024-09-01 17:08:21|DAILY|07177|100378|/equities/taiji|SHANGHAICOMP|-147|39|-25|442|-58|102|-79|239
2024-09-01 17:08:22|DAILY|07178|100352|/equities/three-gorges|SHANGHAICOMP|-468|47|-50|177|-46|70|-60|179|-15|17|1
2024-09-01 17:08:23|DAILY|07179|100945|/equities/wanli|SHANGHAICOMP|-417|241|-52|29|-194|57|-84|5|42
2024-09-01 17:08:24|DAILY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|-99|235|-236|172|-19|70|-285|14|1
2024-09-01 17:08:26|DAILY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-703|30|-147|136|-20|95
2024-09-01 17:08:27|DAILY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-851|195|-71|9|5
2024-09-01 17:08:28|DAILY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-95|29|-61|253|-526|144|23
2024-09-01 17:08:28|DAILY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-353|72|-28|186|-252|138|102
2024-09-01 17:08:29|DAILY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-34|79|-9|57|-66|198|-525|25|-57|81
2024-09-01 17:08:32|DAILY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|-41|85|-103|134|-122|13|-109|127|-202|65|-121|8|1
2024-09-01 17:08:32|DAILY|07187|100307|/equities/citychamp|SHANGHAICOMP|-470|10|-144|120|-140|83|-154|9|1
2024-09-01 17:08:33|DAILY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-60|99|-98|27|-47|206|-36|193|-96|140|-110|19
2024-09-01 17:08:34|DAILY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-61|4|-172|117|-245|238|-111|42|-126|15
2024-09-01 17:08:35|DAILY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|124|-80|25|-30|216|-111|251|-274|14
2024-09-01 17:08:37|DAILY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|-9|337|-302|74|-24|241|-70|12|-15|18|-12|17
2024-09-01 17:08:38|DAILY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-448|296|-8|5|-132|123|-106|8|5
2024-09-01 17:08:39|DAILY|07193|101145|/equities/china-cosco|SHANGHAICOMP|102|-482|397|150
2024-09-01 17:08:40|DAILY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-15|66|-553|283|203
2024-09-01 17:08:40|DAILY|07195|100295|/equities/china-ship|SHANGHAICOMP|124|-52|40|-3|6|-8|37|-51|267|-10|9|-323|80|-7|53|61
2024-09-01 17:08:42|DAILY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-15|80|-190|213|-7|4|-125|294|203
2024-09-01 17:08:43|DAILY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-355|28|-1|182|6
2024-09-01 17:08:44|DAILY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-138|92|-345|85|-233|154|-68|14
2024-09-01 17:08:45|DAILY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|124|-100|278|-311|233|-68|17
2024-09-01 17:08:46|DAILY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-200|168|-98|17|-94|139|-141|22|-40|69|-116|17
2024-09-01 17:08:48|DAILY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-386|55|-178|391|-106|15
2024-09-01 17:08:49|DAILY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-86|23|-28|39|-109|55|-261|44|-46|115|-132|30|-156|4|2
2024-09-01 17:08:50|DAILY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-345|93|-197|103|-75|240
2024-09-01 17:08:50|DAILY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-162|15|-151|19|-102|99|-22|250|-255|56
2024-09-01 17:08:51|DAILY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-79|19|-50|144|-47|37|-197|15|-20|317|-4|63|-129|10
2024-09-01 17:08:53|DAILY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-151|6|-210|9|-2|265|-134|11|-149|62|-88|36|5
2024-09-01 17:08:54|DAILY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|112|-1003|16
2024-09-01 17:08:55|DAILY|07208|101125|/equities/dalian-port|SHANGHAICOMP|-575|7|-13|14|-263|117|126
2024-09-01 17:08:56|DAILY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-35|270|-4|106|-51|20|-417|39|-167|15
2024-09-01 17:08:57|DAILY|07210|100833|/equities/dalian-power|SHANGHAICOMP|-9|683|-242|4|-2|6|-162|1|2
2024-09-01 17:08:59|DAILY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-96|7|-28|57|-516|11|-10|153|-239|10
2024-09-01 17:09:00|DAILY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-454|5|-1|11|-216|178|-248|14
2024-09-01 17:09:01|DAILY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-341|171|-44|62|-281|103|-29|39|-41|13|-1|1
2024-09-01 17:09:02|DAILY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|-74|394|-55|108|-147|49|304
2024-09-01 17:09:03|DAILY|07215|100813|/equities/dashang|SHANGHAICOMP|-36|54|-138|128|-190|24|-1|5|-388|36|-116|15
2024-09-01 17:09:05|DAILY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|-325|120|-363|311|12
2024-09-01 17:09:06|DAILY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-39|31|-592|329|-137|1|2
2024-09-01 17:09:11|DAILY|07218|101148|/equities/datang-power|SHANGHAICOMP|100|-147|119|-34|115|-84|252|-11|31|-12|7|-10|69|-132|8
2024-09-01 17:09:12|DAILY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-165|44|-80|74|-250|60|-257|86|-101|3
2024-09-01 17:09:13|DAILY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-15|109|-42|10|-12|1|-21|160|-120|10|-76|48|-285|222
2024-09-01 17:09:15|DAILY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|36|-188|40|-24|33|-21|20|-593|52|-111|13
2024-09-01 17:09:16|DAILY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|-1124|7
2024-09-01 17:09:17|DAILY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-300|75|-318|114|-85|76|-146|12|5
2024-09-01 17:09:18|DAILY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-358|85|-18|98|-11|202|-332|12|2
2024-09-01 17:09:19|DAILY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-248|18|-26|13|-1|6|-576|158|-28|29|-9|18
2024-09-01 17:09:21|DAILY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|-55|38|-227|279|-225|39|-18|144|-47|15|-20|13
2024-09-01 17:09:25|DAILY|07227|100926|/equities/lansheng|SHANGHAICOMP|-201|230|-142|8|-20|38|-331|29|-115|11|-2|1|2
2024-09-01 17:09:26|DAILY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|-14|74|-253|184|-66|157|-21|239|-74|13|-22|14
2024-09-01 17:09:26|DAILY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|119|-37|46|-53|7|-215|62|-116|326|-133|10|-1|1
2024-09-01 17:09:27|DAILY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-152|144|-331|29|-36|102|-30|116|-163|16
2024-09-01 17:09:29|DAILY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-6|6|-33|34|-82|26|-38|37|-368|53|-4|13|-173|129|129
2024-09-01 17:09:30|DAILY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-144|47|-33|114|-233|33|-16|84|-196|194|-22|13
2024-09-01 17:09:31|DAILY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-137|309|-18|35|-382|231|-2|16|1
2024-09-01 17:09:32|DAILY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-137|51|-37|193|-144|78|-472|19
2024-09-01 17:09:33|DAILY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|-250|75|-275|119|-232|36|-94|10|-25|15
2024-09-01 17:09:35|DAILY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-156|210|-762|1|-1|1
2024-09-01 17:09:36|DAILY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-252|113|-243|28|-67|85|-25|29|-274|15
2024-09-01 17:09:37|DAILY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-239|145|-493|128|-115|8|-1|1
2024-09-01 17:09:38|DAILY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-510|19
2024-09-01 17:09:39|DAILY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-631|410|-29|61
2024-09-01 17:09:41|DAILY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-250|282|-86|157|-27|9|-9|188|-59|30|-18|15|1
2024-09-01 17:09:42|DAILY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-46|375|-647|63
2024-09-01 17:09:43|DAILY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-164|10|-42|165|-32|14|-156|71|-36|22|-199|89|-117|11|2
2024-09-01 17:09:44|DAILY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|123|-126|129|-68|49|-10|33|-62|405|-106|14
2024-09-01 17:09:45|DAILY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-138|61|-12|41|-77|10|-268|250|-8|230|-8|13|-1|3
2024-09-01 17:09:47|DAILY|07246|100510|/equities/eerduosi|SHANGHAICOMP|-34|98|-476|300|223
2024-09-01 17:09:48|DAILY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-56|18|-248|59|-54|46|-38|52|-22|295|243
2024-09-01 17:09:49|DAILY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|52|-203|69|-6|4|-309|139|-215|14|-20|100
2024-09-01 17:09:50|DAILY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-278|233|-100|34|-143|219|-107|15|2
2024-09-01 17:09:51|DAILY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-240|5|-4|2|-94|29|-22|20|-86|123|-322|66|-28|3|-31|20|-22|13|1
2024-09-01 17:09:53|DAILY|07251|101115|/equities/everbright|SHANGHAICOMP|-61|21|-12|25|-51|267|-23|69|-340|145|-105|12
2024-09-01 17:09:54|DAILY|07252|100674|/equities/fangda|SHANGHAICOMP|-598|279|-242|10|2
2024-09-01 17:09:54|DAILY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|-534|116|-32|51|-1|3|-11|180|203
2024-09-01 17:09:55|DAILY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|-344|17|-55|99|-81|192|-327|16
2024-09-01 17:09:56|DAILY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-327|185|-46|93|-459|8|2
2024-09-01 17:09:58|DAILY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|-166|205|-618|105|-34|3
2024-09-01 17:09:59|DAILY|07257|101035|/equities/first-tractor|SHANGHAICOMP|239|-13|28|-57|89|-177|57|-19|172|-14|184|-76|6
2024-09-01 17:10:00|DAILY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-571|213|-31|219|-41|50
2024-09-01 17:10:01|DAILY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-4|165|-50|321|-371|84|-114|16
2024-09-01 17:10:02|DAILY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-75|225|-28|27|-206|104|-186|178|-71|14|1
2024-09-01 17:10:04|DAILY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-317|102|-49|85|-7|177|-227|15|-65|87
2024-09-01 17:10:05|DAILY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-26|87|-22|128|-35|54|-388|260|-128|1|-1|1
2024-09-01 17:10:06|DAILY|07263|100741|/equities/founder-tech|SHANGHAICOMP|37|-122|263|-451|126|-118|5|5
2024-09-01 17:10:07|DAILY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-171|111|-135|24|-6|113|-1|177|-206|24|-139|12|1
2024-09-01 17:10:08|DAILY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-285|158|-11|6|-282|358|31
2024-09-01 17:10:10|DAILY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-451|196|-284|159|-34|4|2
2024-09-01 17:10:11|DAILY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-165|295|-148|83|-425|14|1
2024-09-01 17:10:12|DAILY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-573|12|-373|166|7
2024-09-01 17:10:13|DAILY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-145|31|-179|65|-81|81|-354|69|-109|17
2024-09-01 17:10:14|DAILY|07270|100301|/equities/fujian-express|SHANGHAICOMP|420|-43|209|-7|35|-58|29|-315|15
2024-09-01 17:10:16|DAILY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-140|55|-73|82|-627|6|-100|48
2024-09-01 17:10:17|DAILY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|122|-178|59|-247|243|-123|10|-143|6
2024-09-01 17:10:18|DAILY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-50|52|-38|82|-390|85|-7|70|-77|78|-39|134|-10|15|-1|3
2024-09-01 17:10:19|DAILY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-132|133|-66|97|-37|33|-9|1|-45|160|-182|86|-141|5|-1|3
2024-09-01 17:10:20|DAILY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-141|44|-32|51|-195|192|-155|10|-104|71|-121|10|5
2024-09-01 17:10:22|DAILY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|-145|34|-321|130|-6|95|-4|396
2024-09-01 17:10:23|DAILY|07277|100583|/equities/fj-longking|SHANGHAICOMP|-224|380|-97|6|-181|80|-97|60
2024-09-01 17:10:24|DAILY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-146|49|-48|41|-71|10|-541|225
2024-09-01 17:10:25|DAILY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-51|51|-25|191|-282|16|-499|14|2
2024-09-01 17:10:26|DAILY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-690|298|-33|5|-33|30|-28|14
2024-09-01 17:10:27|DAILY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-215|148|-211|277|-86|31|-148|12|3
2024-09-01 17:10:28|DAILY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|-157|245|-217|178|-322|7|-1|3|1
2024-09-01 17:10:29|DAILY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-137|59|-148|336|-255|144|-35|17
2024-09-01 17:10:30|DAILY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-622|486|-5|18
2024-09-01 17:10:31|DAILY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-247|228|-35|144|-75|309|93
2024-09-01 17:10:33|DAILY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|252|-362|22|-25|333|-102|10|-2|22|1
2024-09-01 17:10:34|DAILY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|-20|7|-297|21|-272|207|-41|240
2024-09-01 17:10:35|DAILY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-233|162|-333|67|-118|217|1
2024-09-01 17:10:36|DAILY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|-18|68|-48|134|-505|243
2024-09-01 17:10:37|DAILY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-246|15|-28|133|-161|132|-46|56|-69|99|-131|15
2024-09-01 17:10:39|DAILY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-137|282|-26|22|-65|64|-107|2|-236|49|-78|18|-30|4|-1|10
2024-09-01 17:10:40|DAILY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-58|11|-24|8|-35|59|-16|15|-167|11|-331|54|-56|166|-103|15
2024-09-01 17:10:41|DAILY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-66|18|-134|152|-101|89|-340|165|56
2024-09-01 17:10:42|DAILY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-474|17|-10|225|-149|25|-22|167|-27|15
2024-09-01 17:10:43|DAILY|07295|100889|/equities/gd-power|SHANGHAICOMP|180|-108|38|-1|1|-14|571|218
2024-09-01 17:10:44|DAILY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-220|4|-5|5|-4|43|-198|35|-52|53|-66|31|-224|43|-54|25|-54|15
2024-09-01 17:10:45|DAILY|07297|100580|/equities/gemdale|SHANGHAICOMP|-516|129|-251|114|-120|1
2024-09-01 17:10:46|DAILY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-16|82|-65|168|-234|233|-313|16
2024-09-01 17:10:47|DAILY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-300|27|-3|22|-572|19|-17|49|-24|96|2
2024-09-01 17:10:48|DAILY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-19|19|-282|19|-284|154|-89|22|-3|23|-41|172|-1|3
2024-09-01 17:10:50|DAILY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-52|32|-75|3|-1|28|-22|222|-23|56|-187|40|-125|41|204
2024-09-01 17:10:51|DAILY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|-305|130|-43|32|-68|100|-190|143|-21|20|-24|16|-5|2|-16|16
2024-09-01 17:10:52|DAILY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-233|31|-54|118|-14|562|-104|10|5
2024-09-01 17:10:53|DAILY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|-16|85|-624|382
2024-09-01 17:10:54|DAILY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-148|217|-748|12
2024-09-01 17:10:56|DAILY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|80|-619|11|-77|64|-19|261
2024-09-01 17:10:56|DAILY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|-195|5|-425|378|128
2024-09-01 17:10:57|DAILY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-148|33|-53|28|-353|73|-245|175|-7|16
2024-09-01 17:10:58|DAILY|07309|100342|/equities/greattown|SHANGHAICOMP|-7|91|-119|46|-309|19|-421|99|-1|17|2
2024-09-01 17:10:59|DAILY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-848|119|-147|17
2024-09-01 17:11:01|DAILY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-156|29|-114|120|-269|52|-157|137|82
2024-09-01 17:11:02|DAILY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-566|17|-369|48|-125|1
2024-09-01 17:11:03|DAILY|07313|100437|/equities/grinm-material|SHANGHAICOMP|-322|22|-127|88|-16|3|-1|8|-6|82|-10|86|-113|247
2024-09-01 17:11:04|DAILY|07314|101007|/equities/guangan|SHANGHAICOMP|-27|52|-62|51|-26|73|-67|10|-39|25|-16|74|-57|134|-408|10
2024-09-01 17:11:05|DAILY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-12|14|-109|90|-97|38|-125|8|-121|170|-330|17
2024-09-01 17:11:07|DAILY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-140|61|-54|22|-75|334|-3|43|-155|120|-109|14|1
2024-09-01 17:11:08|DAILY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-10|34|-103|295|-28|25|-585|26|-1|23|1
2024-09-01 17:11:09|DAILY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-138|99|-97|45|-28|10|-45|197|-256|68|-134|9|5
2024-09-01 17:11:10|DAILY|07319|100614|/equities/guanhao|SHANGHAICOMP|-318|92|-271|298|-94|2|-28|15
2024-09-01 17:11:11|DAILY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|-37|77|-240|33|-13|137|-46|155|383
2024-09-01 17:11:13|DAILY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-138|237|-84|80|-35|105|-219|116|-102|15
2024-09-01 17:11:14|DAILY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-606|135|-11|10|-39|118|-81|7|-68|55|1
2024-09-01 17:11:15|DAILY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-339|13|-548|125|-89|17
2024-09-01 17:11:16|DAILY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-42|42|-10|28|-160|160|-514|174|1
2024-09-01 17:11:17|DAILY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-301|6|-24|22|-107|71|-588|12
2024-09-01 17:11:19|DAILY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-239|83|-205|141|-138|100|-28|68|-116|10
2024-09-01 17:11:20|DAILY|07327|100732|/equities/rongtai|SHANGHAICOMP|-34|257|-11|48|-652|57|-20|8|-2|1|2
2024-09-01 17:11:20|DAILY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-136|127|-360|105|-171|122|-94|13|2
2024-09-01 17:11:21|DAILY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-97|20|-22|6|-59|99|-235|131|-111|197|-22|5|-105|17|5
2024-09-01 17:11:22|DAILY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|-54|455|-64|39|-23|4|-471|8|-2|1
2024-09-01 17:11:24|DAILY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-66|477|-344|5|-59|18|-145|3|1
2024-09-01 17:11:25|DAILY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-42|69|-14|159|-328|51|-28|33|-69|62|-36|121|-114|5
2024-09-01 17:11:26|DAILY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-367|185|-29|214|-6|13|-30|128|-120|18|-6|15
2024-09-01 17:11:27|DAILY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-48|23|-281|481|-56|55|-172|15
2024-09-01 17:11:28|DAILY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-76|53|-8|23|-186|235|-352|59|-44|91|-1|3
2024-09-01 17:11:30|DAILY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|114|-91|212|-160|63|-46|24|-412|4|-2|3
2024-09-01 17:11:31|DAILY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-140|59|-403|51|-30|246|-9|53|-125|14|1
2024-09-01 17:11:32|DAILY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|40|-9|8|-96|21|-39|98|-286|124|-32|80|-277|3|-4|1|-1|1
2024-09-01 17:11:33|DAILY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|140|-271|150|-31|255|-60|61|-162|1
2024-09-01 17:11:34|DAILY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|-49|45|-148|201|-641|41|-4|2
2024-09-01 17:11:36|DAILY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-147|27|-68|7|-223|186|-245|8|-39|42|-129|10
2024-09-01 17:11:37|DAILY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-165|10|-39|222|-18|187|-296|86|-93|13|2
2024-09-01 17:11:38|DAILY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-33|329|-211|13|-10|145|-30|35|-311|12|2
2024-09-01 17:11:39|DAILY|07344|100472|/equities/zhongheng|SHANGHAICOMP|-163|29|-383|81|-15|97|-165|77|-10|3|-1|67|-17|4|-16|3
2024-09-01 17:11:40|DAILY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|-264|124|-103|41|-31|315|-17|2|-19|3|-1|50|-160|1
2024-09-01 17:11:42|DAILY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|-471|72|-77|178|-52|85|-184|12
2024-09-01 17:11:43|DAILY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|-272|261|-10|4|-9|85|-479|3|8
2024-09-01 17:11:44|DAILY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-138|173|-30|9|-244|170|-142|9|-25|46|-90|1|-39|15
2024-09-01 17:11:44|DAILY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|-29|1|-6|48|-163|174|-95|19|-77|35|-62|15|-2|46|-195|26|-93|34|11
2024-09-01 17:11:45|DAILY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|103|-116|117|-259|243|-25|38|-223|6|1
2024-09-01 17:11:47|DAILY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-161|38|-115|75|-249|115|-203|96|-16|63
2024-09-01 17:11:48|DAILY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|125|-22|234|-192|50|-6|11|-161|199|-115|16
2024-09-01 17:11:49|DAILY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-146|15|-6|15|-143|117|-355|64|-28|104|-121|13|-1|3
2024-09-01 17:11:50|DAILY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-46|22|-75|38|-286|49|-189|30|-92|150|-144|5|-2|3
2024-09-01 17:11:51|DAILY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|-310|77|-336|406|2
2024-09-01 17:11:53|DAILY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-165|95|-72|107|-79|126|-56|107|-129|71|124
2024-09-01 17:11:54|DAILY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|-48|56|-115|55|-18|26|-156|181|-35|19|-193|10|219
2024-09-01 17:11:55|DAILY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|-252|170|-57|19|-272|270|-88|1|2
2024-09-01 17:11:56|DAILY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|18|-117|171|-816|1|2
2024-09-01 17:11:57|DAILY|07360|100588|/equities/donghua|SHANGHAICOMP|-48|82|-25|86|-357|9|-29|5|-4|107|-1|2|-55|18
2024-09-01 17:11:58|DAILY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-145|70|-391|212|-72|150|-79|12
2024-09-01 17:11:59|DAILY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-309|334|-431|57
2024-09-01 17:12:00|DAILY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-566|244|-27|2|-56|236
2024-09-01 17:12:01|DAILY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|-209|100|-362|44|-161|32|-212|11
2024-09-01 17:12:02|DAILY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-461|274|-158|144|-77|17
2024-09-01 17:12:04|DAILY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|-450|156|-57|334|-119|13|2
2024-09-01 17:12:05|DAILY|07367|100567|/equities/redstar|SHANGHAICOMP|-455|386|-110|36|-99|15|-14|14|2
2024-09-01 17:12:06|DAILY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-135|91|-13|195|-138|23|-303|12|-1|144
2024-09-01 17:12:07|DAILY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-572|92|-318|77|-56|8|-3|1|2
2024-09-01 17:12:08|DAILY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-9|36|-288|461|-107|98|-119|13
2024-09-01 17:12:10|DAILY|07371|100735|/equities/yibai|SHANGHAICOMP|-148|54|-92|34|-2|1|-59|37|-138|146|-36|57|-100|225|2
2024-09-01 17:12:11|DAILY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-43|48|-127|75|-176|54|-68|133|-211|158|-22|16
2024-09-01 17:12:12|DAILY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-341|162|-11|206|-6|5|-13|95|-139|123|-15|15
2024-09-01 17:12:13|DAILY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-311|106|-231|170|-106|37|-152|14
2024-09-01 17:12:14|DAILY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|-304|138|-143|204|-323|15
2024-09-01 17:12:16|DAILY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-323|212|-199|20|-130|139|-13|77
2024-09-01 17:12:17|DAILY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|-295|133|-246|451|1
2024-09-01 17:12:18|DAILY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-42|50|-538|203|-37|122|-115|14
2024-09-01 17:12:18|DAILY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-167|152|-349|51|-199|65|-145|3
2024-09-01 17:12:19|DAILY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-324|71|-45|88|-43|83|-52|19|-88|31|-42|245
2024-09-01 17:12:21|DAILY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-58|132|-109|63|-212|38|-91|14|-226|153|35
2024-09-01 17:12:22|DAILY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|-23|361|-381|268|-48|50
2024-09-01 17:12:23|DAILY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-149|13|-62|158|-83|58|-95|143|-192|37|-123|7|-1|5|-1|1
2024-09-01 17:12:24|DAILY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-142|76|-19|70|-160|38|-96|131|-13|143|-14|10|-33|142|-33|11
2024-09-01 17:12:25|DAILY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-224|164|-220|49|-262|212
2024-09-01 17:12:27|DAILY|07386|942835|/equities/hz-first|SHANGHAICOMP|-586|14|-18|157|-24|205|127
2024-09-01 17:12:28|DAILY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-96|14|-28|103|-14|191|-119|67|-417|1|-3|23|-9|3|43
2024-09-01 17:12:29|DAILY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-205|217|-104|119|-52|124|-62|143|-36|5|-48|16
2024-09-01 17:12:30|DAILY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-16|76|-326|108|-43|162|-198|92
2024-09-01 17:12:31|DAILY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-135|151|-48|81|-469|247
2024-09-01 17:12:33|DAILY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-581|329|-8|74|-65|63
2024-09-01 17:12:34|DAILY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-139|249|-94|19|-189|24|-160|137|120
2024-09-01 17:12:35|DAILY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|-320|127|-156|251|-39|84|-129|22|3
2024-09-01 17:12:36|DAILY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-336|22|-213|194|-42|233|-62|16
2024-09-01 17:12:37|DAILY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|-318|439|-2|4|-24|220|-47|35|-17|6|9
2024-09-01 17:12:38|DAILY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-137|256|-21|7|-35|270|-224|21|-157|1|2
2024-09-01 17:12:39|DAILY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-52|168|-37|9|-218|12|-118|389|-113|15
2024-09-01 17:12:40|DAILY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-108|217|-6|5|-533|24|-74|14|150
2024-09-01 17:12:41|DAILY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|11|-135|273|-153|159|-315|73|12
2024-09-01 17:12:42|DAILY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-138|130|-187|189|-234|17|-9|163|-26|15
2024-09-01 17:12:44|DAILY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-325|41|-354|8|-134|147|-71|51
2024-09-01 17:12:45|DAILY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|-53|246|-28|93|-17|42|-134|5|-61|81|-118|26|-15|67|130
2024-09-01 17:12:46|DAILY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-199|51|-551|235|-39|56
2024-09-01 17:12:47|DAILY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-291|126|-39|85|-54|80|-14|325|-102|10|5
2024-09-01 17:12:48|DAILY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-148|12|-414|4|-1|1|-3|2|-12|264|-13|33|-47|22|-139|16
2024-09-01 17:12:50|DAILY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|-47|77|-62|158|-292|220|-6|140|-114|8|7
2024-09-01 17:12:51|DAILY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-144|71|-206|112|-79|132|-45|237|-90|15
2024-09-01 17:12:52|DAILY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-65|50|-33|23|-172|190|-37|173|-135|113|-50|58|-16|16
2024-09-01 17:12:53|DAILY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-134|67|-12|7|-12|5|-10|133|-84|59|-218|53|-90|25|-21|62|-125|13|1
2024-09-01 17:12:54|DAILY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|23|-5|4|-6|40|-444|37|-14|5|-266|287
2024-09-01 17:12:56|DAILY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|9|-187|120|-15|76|-6|114|-65|66|-27|36|-179|90|-126|15
2024-09-01 17:12:57|DAILY|07412|101054|/equities/htdc|SHANGHAICOMP|-109|278|-183|238|-137|34|-143|7|2
2024-09-01 17:12:58|DAILY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|-252|173|-210|194|-104|68|-76|39|15
2024-09-01 17:12:59|DAILY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-360|20|-69|68|-117|372|-108|17
2024-09-01 17:13:00|DAILY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-314|49|-82|275|-88|12|-36|39|-58|51|-118|7
2024-09-01 17:13:02|DAILY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-455|359|-57|130|-20|65|-30|10
2024-09-01 17:13:03|DAILY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|455|-16|21|-16|294|-113|84|-103|29
2024-09-01 17:13:04|DAILY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|-476|33|-29|392|-184|10|-4|1|2
2024-09-01 17:13:05|DAILY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|438|-31|56|-57|145|-222|141|-26|14|1
2024-09-01 17:13:05|DAILY|07420|100628|/equities/rebecca|SHANGHAICOMP|-140|73|-128|30|-225|55|-54|15|-13|60|-154|51|-123|5|-1|4
2024-09-01 17:13:07|DAILY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-146|53|-167|66|-150|3|-20|217|-89|207|11
2024-09-01 17:13:08|DAILY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|117|-123|173|-188|10|-504|10|6
2024-09-01 17:13:09|DAILY|07423|100687|/equities/yuguang|SHANGHAICOMP|-21|80|-76|214|-17|18|-38|17|-117|21|-9|15|-35|319|-121|13
2024-09-01 17:13:10|DAILY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|23|-7|339|-748|10|-1|3
2024-09-01 17:13:11|DAILY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-137|44|-29|215|-38|53|-416|72|-116|3|8
2024-09-01 17:13:13|DAILY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-339|159|-104|418|-98|13
2024-09-01 17:13:14|DAILY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-41|45|-617|49|-17|227|-102|33
2024-09-01 17:13:15|DAILY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-606|489|-18|16
2024-09-01 17:13:16|DAILY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|78|-308|137|-69|114|-280|24|-14|75|-12|18|2
2024-09-01 17:13:17|DAILY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|557|-59|55|-412|10|-21|17
2024-09-01 17:13:19|DAILY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|-24|416|-39|30|-93|76|-40|63|-62|9|-67|117|-39|45|11
2024-09-01 17:13:20|DAILY|07432|100592|/equities/heilan-home|SHANGHAICOMP|-23|378|-289|161|-52|37|-188|3
2024-09-01 17:13:21|DAILY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-319|138|-8|5|-18|9|-104|8|-15|427|-7|45|-1|25
2024-09-01 17:13:22|DAILY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-152|110|-48|52|-208|46|-63|104|-116|148|-21|26|-25|12
2024-09-01 17:13:23|DAILY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-181|184|-185|69|-74|60|-67|15|-33|221|-17|19|2
2024-09-01 17:13:25|DAILY|07436|100541|/equities/hongda|SHANGHAICOMP|371|-122|50|-20|194|-135|20|-31|44|-132|12
2024-09-01 17:13:26|DAILY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|-607|363|-113|48
2024-09-01 17:13:27|DAILY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-331|3|-611|172|8
2024-09-01 17:13:28|DAILY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-662|181|-285|1|2
2024-09-01 17:13:29|DAILY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-447|50|-88|413|-123|10
2024-09-01 17:13:31|DAILY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-137|305|-124|79|-300|181|-2|1|2
2024-09-01 17:13:32|DAILY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|356|775
2024-09-01 17:13:32|DAILY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-217|45|-143|10|-125|98|493
2024-09-01 17:13:33|DAILY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|-215|51|-23|100|-21|23|-442|128|-32|59|-16|15
2024-09-01 17:13:34|DAILY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|179|-114|105|-2|26|-42|35|-57|289|-25|251|1
2024-09-01 17:13:36|DAILY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|68|-169|56|-80|108|-113|174|-119|153|-65|16
2024-09-01 17:13:37|DAILY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-268|174|-22|14|-115|235|-28|194|-54|17
2024-09-01 17:13:38|DAILY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|-104|23|-9|11|-93|271|-54|179|-67|17|-45|25|-45|49|-124|15
2024-09-01 17:13:39|DAILY|07449|100296|/equities/huadian-power|SHANGHAICOMP|-8|120|-107|280|-66|138|-204|75|-16|11|95
2024-09-01 17:13:40|DAILY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-220|409|-136|27|339
2024-09-01 17:13:42|DAILY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-137|54|-284|132|-455|38|-3|9|-2|16|1
2024-09-01 17:13:43|DAILY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|-27|189|-195|205|-52|310|-150|1|2
2024-09-01 17:13:44|DAILY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|98|-94|69|-212|240|-47|27|-319|15
2024-09-01 17:13:45|DAILY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-56|228|-338|76|-16|150|-64|85|-101|14|1
2024-09-01 17:13:46|DAILY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|379|-34|558|160
2024-09-01 17:13:48|DAILY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|-20|121|-84|161|-8|9|-8|316|-175|73|-152|4
2024-09-01 17:13:49|DAILY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-48|49|-120|229|-9|187|-112|121|-56|55|-133|12
2024-09-01 17:13:50|DAILY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-46|74|-171|132|-35|167|-184|8|-299|15
2024-09-01 17:13:51|DAILY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-166|164|-279|36|-272|92|122
2024-09-01 17:13:52|DAILY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|-11|79|-455|26|-29|17|-324|51|-35|17|85
2024-09-01 17:13:54|DAILY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|-170|198|152
2024-09-01 17:13:55|DAILY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-206|57|-340|81|-145|3|-3|129|-120|46|1
2024-09-01 17:13:56|DAILY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|417|-32|271|-39|39|-319|9|-2|1|-1|1
2024-09-01 17:13:57|DAILY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|-22|164|-81|194|-8|188|-296|57|-77|32|12
2024-09-01 17:13:57|DAILY|07465|100481|/equities/kaile|SHANGHAICOMP|-589|15|-4|13|-9|70|-28|15
2024-09-01 17:13:59|DAILY|07466|100356|/equities/mailyard|SHANGHAICOMP|-139|41|-171|19|-30|100|-72|15|-272|216|56
2024-09-01 17:14:00|DAILY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-127|112|-235|54|-42|229|-319|13
2024-09-01 17:14:01|DAILY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-179|7|-143|10|-263|192|-252|85
2024-09-01 17:14:02|DAILY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|-46|29|-382|530|-95|19|-14|16
2024-09-01 17:14:03|DAILY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|77|-278|661|-89|14|1
2024-09-01 17:14:05|DAILY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-147|33|-25|57|-34|80|-253|11|-291|106|-79|9|6
2024-09-01 17:14:06|DAILY|07472|100330|/equities/humanwell|SHANGHAICOMP|-146|37|-70|189|-343|55|-2|279
2024-09-01 17:14:07|DAILY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-601|230|-57|243
2024-09-01 17:14:08|DAILY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-465|37|-91|160|-42|38|-24|122|149
2024-09-01 17:14:09|DAILY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-451|280|-21|40|-16|24|-38|130|-121|10
2024-09-01 17:14:11|DAILY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-140|56|-58|2|-7|404|-296|20|-132|16
2024-09-01 17:14:12|DAILY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-335|203|-62|177|-94|77|-27|35|-73|48
2024-09-01 17:14:13|DAILY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|111|-29|62|-45|211|-12|176|-123|22|340
2024-09-01 17:14:13|DAILY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-297|104|-3|41|-14|51|-111|387|-122|1
2024-09-01 17:14:14|DAILY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-133|138|-637|111|-49|2
2024-09-01 17:14:16|DAILY|07481|100392|/equities/huasheng|SHANGHAICOMP|-132|67|-139|314|-42|9|-199|73|-80|45|31
2024-09-01 17:14:17|DAILY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-116|91|-16|126|-102|160|-314|137|-54|3|2
2024-09-01 17:14:18|DAILY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-33|56|-54|136|-185|65|-83|57|-78|55|-10|4|-15|151|-66|57|-10|16
2024-09-01 17:14:19|DAILY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-273|166|-553|138|1
2024-09-01 17:14:20|DAILY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-138|14|-194|309|-328|20|-108|16
2024-09-01 17:14:22|DAILY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-581|74|-246|230
2024-09-01 17:14:23|DAILY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|-165|368|-61|86|-123|190|-3|6|-83|14|-15|17
2024-09-01 17:14:24|DAILY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-207|56|-48|13|-295|38|-10|334|124
2024-09-01 17:14:25|DAILY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-62|48|-46|267|-57|189|-24|6|-382|50
2024-09-01 17:14:26|DAILY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-68|42|-75|238|-50|152|-451|33|-6|16
2024-09-01 17:14:28|DAILY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-52|143|-42|149|-185|68|-471|21
2024-09-01 17:14:29|DAILY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-286|9|-16|41|-270|54|-238|152|-15|49
2024-09-01 17:14:30|DAILY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|-591|267|-261|12
2024-09-01 17:14:31|DAILY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|-240|131|-232|64|-194|22|-37|87|-108|16
2024-09-01 17:14:31|DAILY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|177|-74|8|-40|44|-16|437|-320|13|-1|1
2024-09-01 17:14:33|DAILY|07496|100901|/equities/insigma|SHANGHAICOMP|-251|135|-98|13|-80|38|-14|3|-484|15
2024-09-01 17:14:34|DAILY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-246|188|-140|60|-453|15|-12|17
2024-09-01 17:14:35|DAILY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-205|112|-39|129|-50|24|-13|2|-214|50|-3|13|-10|157|-100|4|-3|1|2
2024-09-01 17:14:36|DAILY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-64|44|-55|26|-36|151|-430|295|-12|18
2024-09-01 17:14:37|DAILY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|123|-16|93|-116|22|-229|24|-148|234|-79|45|2
2024-09-01 17:14:39|DAILY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-218|81|-61|173|-159|157|-258|24
2024-09-01 17:14:40|DAILY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-218|17|-117|10|-239|41|-103|238|-129|5|10
2024-09-01 17:14:41|DAILY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|47|-117|212|-357|26|-58|227|-19|54|-6|3
2024-09-01 17:14:42|DAILY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|-6|442|-73|521|-73|16
2024-09-01 17:14:43|DAILY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-174|99|-29|3|-6|77|-15|134|-25|166|-37|23|-148|40|-61|89
2024-09-01 17:14:45|DAILY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-139|40|-65|84|-2|15|-586|167|33
2024-09-01 17:14:46|DAILY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-45|57|-113|280|-326|5|-73|107|-12|5|-89|12|7
2024-09-01 17:14:47|DAILY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-308|112|-383|29|-10|25|-24|238|2
2024-09-01 17:14:47|DAILY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|95|-227|1|-183|130|-192|10|-94|37|162
2024-09-01 17:14:48|DAILY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-138|50|-62|55|-160|215|-218|125|-99|9
2024-09-01 17:14:50|DAILY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-405|130|-42|190|-195|31|-91|11|36
2024-09-01 17:14:51|DAILY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-463|28|-103|93|-134|14|-61|235
2024-09-01 17:14:52|DAILY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-163|216|-218|94|-3|5|-201|101|-56|31|-30|9|-1|3
2024-09-01 17:14:53|DAILY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|396|-363|58|-299|9|-2|3|1
2024-09-01 17:14:54|DAILY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-141|3|-190|147|-426|145|-65|14
2024-09-01 17:14:56|DAILY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-3|393|-404|11|-126|6|-8|43|137
2024-09-01 17:14:57|DAILY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-11|146|-62|70|-2|4|-34|45|-90|17|650
2024-09-01 17:14:58|DAILY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-331|59|-247|351|-123|14
2024-09-01 17:14:59|DAILY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|-214|63|-39|104|-275|62|-43|304|27
2024-09-01 17:15:00|DAILY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|-347|30|-448|304|2
2024-09-01 17:15:02|DAILY|07521|101009|/equities/high-hope|SHANGHAICOMP|-146|33|-39|101|-223|103|-299|31|-140|16
2024-09-01 17:15:03|DAILY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-135|63|-15|63|-30|90|-12|248|-34|74|-137|18|-34|32|-123|23
2024-09-01 17:15:04|DAILY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-395|166|-27|89|-363|79|-11|1
2024-09-01 17:15:05|DAILY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|-165|7|-54|136|-144|135|-309|37|-129|15
2024-09-01 17:15:06|DAILY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-802|4|-67|258
2024-09-01 17:15:08|DAILY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-278|104|-12|325|-189|2|-18|164|-25|9|-2|1|2
2024-09-01 17:15:09|DAILY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|77|-282|13|-35|172|-7|324|-18|73|-118|12
2024-09-01 17:15:10|DAILY|07528|100703|/equities/kanion|SHANGHAICOMP|-93|9|-159|385|-334|16|-111|17|7
2024-09-01 17:15:11|DAILY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|-55|49|-83|219|-195|78|-65|301|-68|18
2024-09-01 17:15:12|DAILY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-65|248|-89|21|-5|10|-35|20|-330|88|-210|10
2024-09-01 17:15:14|DAILY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-138|61|-92|153|-26|129|-23|21|-312|165|-8|1|2
2024-09-01 17:15:15|DAILY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-300|355|-40|19|-73|133|-51|9|-148|1|-1|1
2024-09-01 17:15:16|DAILY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-186|155|-100|64|-121|319|-9|51|-107|17|2
2024-09-01 17:15:17|DAILY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-144|121|-70|215|-46|21|-90|86|-162|102|74
2024-09-01 17:15:17|DAILY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|-363|33|-203|178|-34|320
2024-09-01 17:15:19|DAILY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-487|40|-98|402|-88|16
2024-09-01 17:15:20|DAILY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-137|254|-10|99|-84|90|-28|40|-151|141|-91|6
2024-09-01 17:15:21|DAILY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-138|140|-184|50|-89|13|-258|197|-3|15|-28|16
2024-09-01 17:15:22|DAILY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-336|85|-483|202|18
2024-09-01 17:15:23|DAILY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-26|47|-187|31|-292|243|-117|92|-72|15
2024-09-01 17:15:25|DAILY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-318|457|-175|70|-1|110
2024-09-01 17:15:26|DAILY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-242|3|-215|191|-99|88|-39|28|-35|51|-129|11
2024-09-01 17:15:27|DAILY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|118|-68|5|-2|291|-47|129|-18|39|-30|60|-122|41|-151|10
2024-09-01 17:15:28|DAILY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|-465|218|-160|262|-11|15
2024-09-01 17:15:29|DAILY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-92|17|-22|161|-66|10|-59|7|-12|62|-73|157|-142|137|-41|63
2024-09-01 17:15:31|DAILY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-108|4|-14|91|-38|22|-7|208|-76|124|-255|21|-144|14
2024-09-01 17:15:32|DAILY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-159|228|-85|6|-117|101|-43|61|-10|11|-4|13|-52|86|-2|11|-124|16|2
2024-09-01 17:15:33|DAILY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-133|131|-48|1|-16|221|-16|27|-287|32|-36|52|-116|8|6
2024-09-01 17:15:34|DAILY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-347|4|-8|8|-44|2|-56|89|-72|16|-47|23|-98|39|-42|123|-34|17|60
2024-09-01 17:15:35|DAILY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-30|53|-58|228|-203|68|-261|93|-115|16
2024-09-01 17:15:37|DAILY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|181|-71|23|-62|73|-62|29|-129|46|-264|133|-41|10
2024-09-01 17:15:38|DAILY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-148|3|-317|52|-54|166|-42|225|-57|29|-22|16
2024-09-01 17:15:39|DAILY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-652|220|-14|21|-56|37|-83|34|14
2024-09-01 17:15:40|DAILY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-390|212|-1|9|-213|27|-21|113|-20|38|-24|6
2024-09-01 17:15:41|DAILY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-313|56|-33|21|-84|116|-361|21|-123|1|-1|1
2024-09-01 17:15:42|DAILY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|46|-118|229|-174|88|-29|27|-38|34|-121|5|-18|76|-109|17
2024-09-01 17:15:43|DAILY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|105|-348|281|-93|24|-3|3|-10|51|-210|1|2
2024-09-01 17:15:44|DAILY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-28|184|-84|124|-51|66|-4|18|-26|2|-17|207|-147|161|12
2024-09-01 17:15:45|DAILY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|-138|399|-46|444|-37|67
2024-09-01 17:15:46|DAILY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-332|178|-251|18|-61|180|-66|7|-24|2|-9|1|2
2024-09-01 17:15:48|DAILY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|-609|454|-14|24|-24|1
2024-09-01 17:15:49|DAILY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-136|55|-155|19|-49|154|-29|90|-7|12|-177|15|-224|7|2
2024-09-01 17:15:50|DAILY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-6|69|-206|37|-13|39|-223|152|-175|200|-1|2|-2|1
2024-09-01 17:15:51|DAILY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-7|61|-352|266|-123|39|-16|230|-21|16
2024-09-01 17:15:52|DAILY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-54|23|-143|38|873
2024-09-01 17:15:54|DAILY|07566|100885|/equities/zongyi|SHANGHAICOMP|-416|248|-16|98|-92|131|-115|15
2024-09-01 17:15:55|DAILY|07567|100707|/equities/changyun|SHANGHAICOMP|-135|122|-73|104|-16|276|-186|31|-174|14
2024-09-01 17:15:56|DAILY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|-4|118|-89|173|-268|338|-140|1
2024-09-01 17:15:57|DAILY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|371|-128|125|-63|25|-81|27|-308|1|-1|1
2024-09-01 17:15:58|DAILY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|-23|149|-79|27|-15|86|-214|258|-32|198|-35|13|2
2024-09-01 17:15:59|DAILY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|323|-188|47|-34|226|-50|242|10
2024-09-01 17:16:00|DAILY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|1|-639|404|-34|53
2024-09-01 17:16:01|DAILY|07573|100564|/equities/lianchuang|SHANGHAICOMP|-156|219|-35|99|-113|380|-114|15
2024-09-01 17:16:02|DAILY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-153|91|-119|7|-6|8|-34|102|-60|153|-73|205|-23|59|-18|15
2024-09-01 17:16:03|DAILY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-302|49|-108|137|-323|111|-28|61|10
2024-09-01 17:16:05|DAILY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|-3|787|-118|122|-53|48
2024-09-01 17:16:06|DAILY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|-53|2|-96|32|-30|232|-126|437|-107|10|6
2024-09-01 17:16:07|DAILY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|150|-31|5|-1|19|-3|49|-33|98|-214|81|-250|35|-140|22
2024-09-01 17:16:08|DAILY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-295|85|-26|147|-42|22|-6|1|-4|12|-53|22|-247|37|-32|88|-3|8|1
2024-09-01 17:16:09|DAILY|07580|101086|/equities/jlec|SHANGHAICOMP|-2|11|-27|52|-34|243|-232|124|-395|9|2
2024-09-01 17:16:11|DAILY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-81|181|-96|17|-356|260|-127|13
2024-09-01 17:16:12|DAILY|07582|100561|/equities/microelect|SHANGHAICOMP|-149|46|-129|19|-276|155|-94|35|-26|200
2024-09-01 17:16:12|DAILY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-616|106|-182|102|125
2024-09-01 17:16:13|DAILY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-143|32|-55|24|-249|21|-12|130|-272|118|-55|19
2024-09-01 17:16:14|DAILY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|-19|87|-107|365|-56|144|353
2024-09-01 17:16:16|DAILY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|-243|37|-61|472|-231|2|-22|60
2024-09-01 17:16:17|DAILY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-50|49|-6|60|-54|140|-294|158|-138|36|-75|33|35
2024-09-01 17:16:18|DAILY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-247|37|-52|43|-233|53|-37|123|-60|123|-11|26|-40|4|-24|18
2024-09-01 17:16:19|DAILY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|-179|58|-390|36|-27|333|-89|10|6
2024-09-01 17:16:20|DAILY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-212|3|-1|43|-215|8|-32|34|-21|23|-269|245|-11|14
2024-09-01 17:16:22|DAILY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-608|113|-142|22|-43|105
2024-09-01 17:16:23|DAILY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-306|331|-117|54|-137|15|-161|10
2024-09-01 17:16:24|DAILY|07593|101022|/equities/datong-coal|SHANGHAICOMP|204|-217|589|-113|7|1
2024-09-01 17:16:25|DAILY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-691|330|-95|15
2024-09-01 17:16:26|DAILY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-147|16|-3|2|-51|146|-97|86|-23|24|-4|48|-218|13|-65|43|-52|44|-34|15
2024-09-01 17:16:28|DAILY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-144|28|-125|82|-527|222|3
2024-09-01 17:16:29|DAILY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-448|294|371
2024-09-01 17:16:30|DAILY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-212|8|-86|93|-52|30|-21|112|-327|71|-110|8
2024-09-01 17:16:31|DAILY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-314|344|-461|11
2024-09-01 17:16:32|DAILY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-162|24|-104|90|-179|115|-255|83|-69|12|-22|16
2024-09-01 17:16:33|DAILY|07601|101090|/equities/joeone|SHANGHAICOMP|-59|16|-61|13|-17|14|-38|149|-288|160|-49|96|-155|10|6
2024-09-01 17:16:34|DAILY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|-43|34|-73|25|-81|134|-15|30|-339|3|-4|15|-97|219|-3|11|-4|1
2024-09-01 17:16:35|DAILY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-643|484|4
2024-09-01 17:16:36|DAILY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|-58|77|-13|83|-33|70|-477|320
2024-09-01 17:16:37|DAILY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-262|165|-44|24|-352|247|-15|1|-2|11|8
2024-09-01 17:16:39|DAILY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-369|57|-322|330|53
2024-09-01 17:16:40|DAILY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|-236|186|-10|90|-67|267|-30|28|217
2024-09-01 17:16:41|DAILY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-214|69|-70|31|-30|3|-11|250|-375|78
2024-09-01 17:16:42|DAILY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|-47|31|-609|34|-46|96|-18|119|131
2024-09-01 17:16:43|DAILY|07610|101020|/equities/kailuan|SHANGHAICOMP|-39|149|-263|29|-44|21|-19|27|-71|267|-5|59|-135|1|2
2024-09-01 17:16:45|DAILY|07611|101204|/equities/kama-b|SHANGHAICOMP|-295|181|-423|46|-113|15
2024-09-01 17:16:46|DAILY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-693|146|-283|3|6
2024-09-01 17:16:47|DAILY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|-41|38|-69|131|-79|87|-46|17|-98|75|-82|15|-23|245|-14|64|1
2024-09-01 17:16:48|DAILY|07614|100657|/equities/keda-indu|SHANGHAICOMP|-467|62|-45|345|-42|33|-67|70
2024-09-01 17:16:49|DAILY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-54|18|-71|7|-457|108|-398|15|3
2024-09-01 17:16:51|DAILY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-45|27|-68|125|-68|35|-418|228|-93|10|4
2024-09-01 17:16:52|DAILY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-70|333|-80|6|-112|146|384
2024-09-01 17:16:52|DAILY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|-43|39|-268|161|-114|37|-42|307|-99|21
2024-09-01 17:16:53|DAILY|07619|100387|/equities/kingfa|SHANGHAICOMP|-727|404
2024-09-01 17:16:54|DAILY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-27|91|-10|66|-124|101|-50|259|-196|101|-2|1|-86|15
2024-09-01 17:16:56|DAILY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-41|169|-36|399|-58|19|-2|44|-184|38|-96|36|-4|1|-1|1
2024-09-01 17:16:57|DAILY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-102|20|-19|151|-55|33|-24|39|-27|40|-84|197|-265|37|-31|7
2024-09-01 17:16:59|DAILY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-147|224|-39|35|-341|240|-93|12
2024-09-01 17:17:00|DAILY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-42|11|-2|14|-224|3|-35|106|-54|77|-60|34|-8|260|-3|78|-105|15
2024-09-01 17:17:00|DAILY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-139|62|-131|10|-270|104|-176|140|-40|57|2
2024-09-01 17:17:02|DAILY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|-62|89|-2|28|-294|21|-88|34|-338|52|-103|15
2024-09-01 17:17:03|DAILY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|448|-16|40|-76|66|-307|89|-30|28|-16|8|7
2024-09-01 17:17:04|DAILY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-147|48|-18|92|-319|194|-60|145|-97|11
2024-09-01 17:17:05|DAILY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-59|63|-111|47|-97|156|-30|1|-3|7|2
2024-09-01 17:17:06|DAILY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-95|34|-11|41|-128|79|-11|117|-9|19|-26|89|-230|117|-121|3
2024-09-01 17:17:08|DAILY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-490|55|-60|242|-221|46|-7|5|-2|1|2
2024-09-01 17:17:09|DAILY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-140|35|-3|2|-76|16|-70|190|-34|99|-24|51|-191|62|-83|3|-37|15
2024-09-01 17:17:10|DAILY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-254|29|-19|51|-104|297|-28|9|-330|10
2024-09-01 17:17:11|DAILY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-320|240|-185|328|-38|18
2024-09-01 17:17:12|DAILY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|-41|366|-342|104|-81|80|-96|21
2024-09-01 17:17:13|DAILY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|-20|138|-54|158|-210|220|-172|28|-116|15
2024-09-01 17:17:14|DAILY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|-45|48|-260|67|-428|29|-22|227|-4|1
2024-09-01 17:17:15|DAILY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-33|36|-189|33|-9|5|-27|190|-68|249|-31|24|-43|54|-130|10
2024-09-01 17:17:16|DAILY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-43|352|-38|262|-78|74|-54|150|-74|5
2024-09-01 17:17:17|DAILY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|-241|21|-420|42|-120|265|-5|17
2024-09-01 17:17:19|DAILY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-473|272|-5|94|-65|97|-92|22
2024-09-01 17:17:20|DAILY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-220|111|-13|2|-76|362|-326|1|2
2024-09-01 17:17:21|DAILY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-324|150|-71|104|-44|35|-11|24|-84|132|-33|40|-55|11
2024-09-01 17:17:22|DAILY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-163|26|-62|8|-205|100|-1|198|-183|1|-1|28|-142|13
2024-09-01 17:17:23|DAILY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-322|187|-105|10|-307|136|-50|14
2024-09-01 17:17:24|DAILY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|32|-141|9|-436|129|-2|296|-73|4|4
2024-09-01 17:17:25|DAILY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-27|46|-247|116|-31|9|-215|59|-45|3|-1|11|-207|65|-44|5
2024-09-01 17:17:26|DAILY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-272|341|-320|73|-15|84|-5|16
2024-09-01 17:17:27|DAILY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-220|44|-415|171|-22|23|-233|1|2
2024-09-01 17:17:28|DAILY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-18|143|-5|109|-206|26|-91|78|-29|109|-36|281
2024-09-01 17:17:30|DAILY|07651|100349|/equities/linhai|SHANGHAICOMP|-136|149|-48|111|-6|314|-132|113|-112|10
2024-09-01 17:17:31|DAILY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-146|45|-428|43|-28|145|-12|282|2
2024-09-01 17:17:32|DAILY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-234|33|-9|80|-332|212|231
2024-09-01 17:17:33|DAILY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-136|71|-4|98|-28|90|-95|141|-36|4|-53|107|-8|40|-28|100|-87|5
2024-09-01 17:17:34|DAILY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|112|-38|133|-47|223|-20|152|-175|112|-104|15
2024-09-01 17:17:36|DAILY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-409|10|-38|74|-42|126|-230|136|-9|46|-5|1
2024-09-01 17:17:37|DAILY|07657|100948|/equities/longjian|SHANGHAICOMP|-147|35|-1|223|-59|188|-316|125|-20|17
2024-09-01 17:17:38|DAILY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-89|18|-21|85|-8|215|-25|56|-58|61|-307|118|-13|17|-31|8
2024-09-01 17:17:39|DAILY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-93|234|-65|44|-197|173|-1|8|-54|42|-2|5|-19|37|-41|95|19
2024-09-01 17:17:40|DAILY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-141|44|-65|24|-50|79|-5|18|-39|69|-43|174|-1|1|-206|27|-65|80
2024-09-01 17:17:42|DAILY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|-283|5|-676|106|59
2024-09-01 17:17:43|DAILY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-471|31|-77|352|-27|30|143
2024-09-01 17:17:44|DAILY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-278|135|-222|90|-2|143|-16|124|-89|32
2024-09-01 17:17:45|DAILY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-244|18|-49|10|-6|65|-178|56|-65|8|-193|117|122
2024-09-01 17:17:45|DAILY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-234|64|-122|4|-5|294|-49|227|-121|11
2024-09-01 17:17:47|DAILY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-565|22|-2|35|-35|186|-110|23|-152|1
2024-09-01 17:17:48|DAILY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-135|20|-10|9|-37|201|-128|68|-352|47|-112|8|-1|1|2
2024-09-01 17:17:49|DAILY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-237|4|-1|74|-30|21|-423|89|-13|135|-88|16
2024-09-01 17:17:50|DAILY|07669|101004|/equities/mayinglong|SHANGHAICOMP|90|-155|195|-180|171|-70|163|-90|15|2
2024-09-01 17:17:51|DAILY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|-5|171|-158|540|-16|143|-5|11|-37|3|-38|3|1
2024-09-01 17:17:53|DAILY|07671|100957|/equities/mengdian|SHANGHAICOMP|178|-77|70|-85|313|408
2024-09-01 17:17:54|DAILY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-223|143|-208|314|-48|64|131
2024-09-01 17:17:55|DAILY|07673|100798|/equities/metro-land|SHANGHAICOMP|-181|122|-44|37|-14|38|-12|25|-96|24|-8|119|-73|36|-112|41|149
2024-09-01 17:17:56|DAILY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-139|52|-457|60|-5|91|-162|22|-52|84|5
2024-09-01 17:17:57|DAILY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|-149|52|-520|403|7
2024-09-01 17:17:59|DAILY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|-354|19|-64|109|-23|97|-106|328|-16|12|-2|1
2024-09-01 17:18:00|DAILY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-137|126|-76|64|-3|9|-54|29|-9|1|-61|97|-104|135|-45|38|143
2024-09-01 17:18:01|DAILY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-372|15|-31|134|-21|182|-43|218|-99|15|1
2024-09-01 17:18:02|DAILY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-216|201|-542|19|153
2024-09-01 17:18:03|DAILY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-212|168|-86|80|-30|281|-23|31|-217|1|2
2024-09-01 17:18:05|DAILY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|40|-273|33|-38|43|-156|93|-173|32|-84|156|-9|1
2024-09-01 17:18:06|DAILY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-142|46|-30|218|-167|7|-4|3|-3|28|-183|157|143
2024-09-01 17:18:06|DAILY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-226|32|-314|95|-266|110|88
2024-09-01 17:18:07|DAILY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-216|151|-229|83|-1|99|-103|229|-4|12|-1|3
2024-09-01 17:18:08|DAILY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-155|210|-613|2|145
2024-09-01 17:18:10|DAILY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-172|22|-56|137|-200|29|-87|55|-239|11|-16|107
2024-09-01 17:18:11|DAILY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|72|-64|104|-102|43|-242|48|-6|111|-102|192|-20|15
2024-09-01 17:18:12|DAILY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-451|57|-76|145|-147|53|-27|52|-107|9|1
2024-09-01 17:18:13|DAILY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-354|125|-25|135|-139|9|-158|106|-29|5|-33|11|2
2024-09-01 17:18:14|DAILY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|-56|19|-237|6|-145|11|-27|90|-11|18|-501|3|-4|1|2
2024-09-01 17:18:16|DAILY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-147|220|-236|4|-338|147|-22|2|-1|12
2024-09-01 17:18:17|DAILY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-89|84|-69|179|-28|200|-42|16|-190|203|-2|17|1
2024-09-01 17:18:18|DAILY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|264|-22|100|-183|11|-7|36|-1|4|-47|177|-39|3|-73|29|-123|1|7
2024-09-01 17:18:19|DAILY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-4|197|-32|99|-14|8|-561|199|-2|2|-3|10
2024-09-01 17:18:20|DAILY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|-600|104|-71|2|-3|4|-179|168
2024-09-01 17:18:22|DAILY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-142|101|-79|66|-550|193
2024-09-01 17:18:23|DAILY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-97|95|-81|18|-30|239|-7|116|-443|5
2024-09-01 17:18:24|DAILY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-246|402|-53|12|-27|61|-130|64|-86|33|17
2024-09-01 17:18:25|DAILY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|-237|22|-46|69|-570|159|28
2024-09-01 17:18:26|DAILY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-14|88|-235|225|-370|52|140
2024-09-01 17:18:28|DAILY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-49|373|-75|126|-310|41|-74|16|-43|14
2024-09-01 17:18:29|DAILY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-147|241|-187|139|-214|78|125
2024-09-01 17:18:29|DAILY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-577|2|-5|95|-101|12|-90|25|-7|96|-105|14|2
2024-09-01 17:18:30|DAILY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-128|136|-84|72|-103|64|544
2024-09-01 17:18:31|DAILY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-350|329|-4|32|-89|55|-12|138|122
2024-09-01 17:18:33|DAILY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-479|64|-38|163|-367|14
2024-09-01 17:18:34|DAILY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-476|85|-40|309|-6|56|-103|10|-2|5|-13|16
2024-09-01 17:18:35|DAILY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-245|277|-54|178|-106|174|-83|14
2024-09-01 17:18:36|DAILY|07709|100598|/equities/nari-tech|SHANGHAICOMP|121|-95|77|-306|300|-228|4
2024-09-01 17:18:37|DAILY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|242|-94|53|-27|9|-2|18|-18|37|-93|160|-186|76|-27|9|-3|77
2024-09-01 17:18:39|DAILY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-286|79|-205|102|-257|76|-48|78
2024-09-01 17:18:40|DAILY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-181|1|-147|60|-110|487|143
2024-09-01 17:18:41|DAILY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-57|71|-23|25|-71|129|-240|53|-457|3|2
2024-09-01 17:18:42|DAILY|07714|101166|/equities/neway-valve|SHANGHAICOMP|432|-460|138|101
2024-09-01 17:18:43|DAILY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-141|77|-95|206|-53|165|-163|129|-15|56|-14|17
2024-09-01 17:18:45|DAILY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-31|80|-59|19|-154|40|-73|68|-56|171|-182|171|-11|15|1
2024-09-01 17:18:46|DAILY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-292|1|-13|61|-128|139|-303|161|-16|17
2024-09-01 17:18:47|DAILY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-138|254|-1|122|-52|99|-36|37|-379|13
2024-09-01 17:18:48|DAILY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-43|73|-6|58|-39|47|-47|10|-6|43|-126|145|-160|3|-128|156|41
2024-09-01 17:18:49|DAILY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-61|7|-68|151|-199|11|-128|45|-245|100|-62|22|-11|21
2024-09-01 17:18:51|DAILY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|-67|25|-118|244|-16|41|-84|463|-58|15
2024-09-01 17:18:51|DAILY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-343|193|-37|138|-187|126|-92|14|1
2024-09-01 17:18:52|DAILY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-174|134|-12|196|-74|265|-23|64|-105|23|-21|1|-23|15|1
2024-09-01 17:18:53|DAILY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-882|41|-11|107|-16|2
2024-09-01 17:18:54|DAILY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|-148|149|-185|22|-138|10|-64|47|-80|287|1
2024-09-01 17:18:56|DAILY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-246|133|-71|75|-180|327|-85|14
2024-09-01 17:18:57|DAILY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-146|35|-387|36|-86|228|213
2024-09-01 17:18:58|DAILY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-495|106|-135|53|-156|148|-18|1|-4|13|2
2024-09-01 17:18:59|DAILY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|74|-308|371|-42|332|-3|1
2024-09-01 17:19:00|DAILY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-255|84|-354|298|-84|22|-16|12|6
2024-09-01 17:19:02|DAILY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|-478|52|-38|368|-59|19|-55|55|7
2024-09-01 17:19:03|DAILY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|280|-20|157|-148|203|-235|88
2024-09-01 17:19:04|DAILY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|-480|43|-71|323|-168|27|-3|15|1
2024-09-01 17:19:05|DAILY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-65|217|-185|61|-65|200|-109|17|-33|9|-2|3|-150|15
2024-09-01 17:19:06|DAILY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-138|238|-55|93|-96|156|-117|113|-122|1|2
2024-09-01 17:19:08|DAILY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-249|30|-190|514|-140|8
2024-09-01 17:19:09|DAILY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-90|133|-1|1|-2|9|-11|36|-77|8|-52|248|-37|74|-109|1|-1|122|-73|19|-4|23
2024-09-01 17:19:10|DAILY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-151|51|-2|81|-173|284|-17|25|-26|252|-5|64
2024-09-01 17:19:11|DAILY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-242|22|-64|99|-37|18|-76|84|-237|192|-44|15
2024-09-01 17:19:12|DAILY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-877|254
2024-09-01 17:19:14|DAILY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-255|41|-34|194|-79|77|-387|64
2024-09-01 17:19:15|DAILY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-144|45|-240|450|-44|114|-33|30|-3|22
2024-09-01 17:19:15|DAILY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-365|20|-64|82|-43|302|-2|51|-20|29|-138|15
2024-09-01 17:19:16|DAILY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-448|184|-91|106|-125|54|-37|86
2024-09-01 17:19:17|DAILY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|11|-45|34|-45|36|-360|15|-13|89|-54|11|-39|254|-112|13
2024-09-01 17:19:19|DAILY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|236|-88|47|-205|418|-118|13
2024-09-01 17:19:20|DAILY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-139|242|-21|17|-106|85|-189|31|-42|189|59
2024-09-01 17:19:21|DAILY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|-250|108|-118|18|-95|283|-6|9|-232|12
2024-09-01 17:19:22|DAILY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-466|59|-48|217|-62|248|-18|7|-1|1|2
2024-09-01 17:19:23|DAILY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-56|29|-129|169|-24|47|-10|48|-87|133|-202|170|-12|15
2024-09-01 17:19:25|DAILY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-162|19|-435|41|-76|49|-133|111|96
2024-09-01 17:19:26|DAILY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-213|78|-19|61|-101|70|-28|183|-18|5|-72|147|-123|13
2024-09-01 17:19:27|DAILY|07753|100483|/equities/north-joint|SHANGHAICOMP|-2|17|-34|16|-78|31|-48|98|-9|36|-108|189|-266|78|-109|12
2024-09-01 17:19:28|DAILY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-147|50|-49|191|-40|31|-84|134|-139|25|-7|101|-113|20
2024-09-01 17:19:29|DAILY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-136|54|-39|186|-157|74|-100|59|-150|55|-40|80|1
2024-09-01 17:19:31|DAILY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-606|376|-7|9|-44|80|1
2024-09-01 17:19:32|DAILY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|-47|73|-36|2|-9|311|-119|29|-52|34|-404|14|1
2024-09-01 17:19:33|DAILY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|116|-35|43|-46|127|-114|5|-2|1|-91|107|-174|186|-21|60
2024-09-01 17:19:34|DAILY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-323|69|-125|7|-95|21|-59|316|-101|5|-3|2|5
2024-09-01 17:19:34|DAILY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-39|33|-109|189|-449|188|-108|12|-1|2|1
2024-09-01 17:19:36|DAILY|07761|100913|/equities/orient-group|SHANGHAICOMP|-572|20|-328|146|-40|15
2024-09-01 17:19:37|DAILY|07762|100495|/equities/orient-int|SHANGHAICOMP|-235|62|-816|17
2024-09-01 17:19:38|DAILY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-225|164|-213|146|-114|138|125
2024-09-01 17:19:39|DAILY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-131|136|-607|133|124
2024-09-01 17:19:40|DAILY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|-265|84|-237|148|-228|19|-69|51|-13|17
2024-09-01 17:19:42|DAILY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-55|32|-160|31|-35|19|-302|125|-16|45|-13|67|-3|4|-53|19|-139|13
2024-09-01 17:19:43|DAILY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|27|-32|10|-132|274|-477|38|-140|1
2024-09-01 17:19:44|DAILY|07768|101150|/equities/people.cn|SHANGHAICOMP|-145|275|-555|5|-5|7|-1|16|-25|16|-31|50
2024-09-01 17:19:45|DAILY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-51|30|-54|251|-13|24|-189|29|-273|88|-121|8
2024-09-01 17:19:46|DAILY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-148|45|-366|329|-41|60|-123|13
2024-09-01 17:19:48|DAILY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|-32|170|-232|577|-8|72|-23|17
2024-09-01 17:19:49|DAILY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-320|13|-289|152|-82|38|-43|81|-18|14|-18|55|8
2024-09-01 17:19:50|DAILY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-134|120|-687|62|128
2024-09-01 17:19:51|DAILY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|92|-114|131|-212|142|-81|101|-255|3
2024-09-01 17:19:52|DAILY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-327|65|-98|71|-416|15
2024-09-01 17:19:54|DAILY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|-1|41|-269|45|-54|20|-6|318|-68|6|-73|11|-42|37|140
2024-09-01 17:19:55|DAILY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-28|52|-216|256|-86|14|-157|322
2024-09-01 17:19:56|DAILY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|-321|320|-108|42|-103|158|-74|1|4
2024-09-01 17:19:56|DAILY|07779|100500|/equities/qian-water|SHANGHAICOMP|-40|34|-153|83|-157|193|-31|28|-14|101|-76|99|120
2024-09-01 17:19:57|DAILY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-268|168|-373|293|29
2024-09-01 17:19:59|DAILY|07781|1043307|/equities/qibu|SHANGHAICOMP|-887|112|-41|90
2024-09-01 17:20:00|DAILY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-137|247|-30|3|-51|41|-70|93|-21|57|-1|3|-137|99|-123|13|-1|1
2024-09-01 17:20:01|DAILY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-150|29|-49|201|-131|115|-276|58|-68|54
2024-09-01 17:20:02|DAILY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-62|43|-30|182|-15|54|-8|11|-200|127|-16|33|350
2024-09-01 17:20:03|DAILY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|122|-231|40|-219|53|-89|235|140
2024-09-01 17:20:05|DAILY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|-643|4|-151|312|-9|3|9
2024-09-01 17:20:06|DAILY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-357|29|-10|259|-42|17|-174|202|-26|15
2024-09-01 17:20:07|DAILY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-533|93|-184|24|-2|248|-32|15
2024-09-01 17:20:08|DAILY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|154|-53|189|-5|11|-360|108|-83|13|-3|2|144
2024-09-01 17:20:09|DAILY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-326|84|-439|204|72
2024-09-01 17:20:11|DAILY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-165|350|-114|13|-474|9|-3|1|2
2024-09-01 17:20:12|DAILY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-346|93|-587|14
2024-09-01 17:20:13|DAILY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-29|48|-71|42|-387|134|-72|12|-124|99|-98|15
2024-09-01 17:20:14|DAILY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-147|12|-344|349|-53|12|-15|74|-111|14
2024-09-01 17:20:15|DAILY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-464|192|-27|308|-123|16
2024-09-01 17:20:17|DAILY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|112|-98|168|-35|4|-46|194|-25|30|419
2024-09-01 17:20:18|DAILY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-584|126|-21|10|-44|63|-71|190
2024-09-01 17:20:18|DAILY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-561|115|-14|129|-64|133|-112|3
2024-09-01 17:20:19|DAILY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|106|-109|200|-701|13|2
2024-09-01 17:20:20|DAILY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-147|79|-3|138|-103|47|-66|29|-444|47|-10|18
2024-09-01 17:20:22|DAILY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|-164|32|-19|130|-351|435
2024-09-01 17:20:23|DAILY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|-159|39|-97|65|-274|396|-54|20|-4|23
2024-09-01 17:20:24|DAILY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|-697|92|-142|71|-106|13|5
2024-09-01 17:20:25|DAILY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-170|271|-145|73|-12|108|342
2024-09-01 17:20:26|DAILY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-492|65|-127|45|-90|41|-12|36|-70|19|-51|16|1
2024-09-01 17:20:28|DAILY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|-353|31|-83|65|-65|277|-80|46|-124|7
2024-09-01 17:20:29|DAILY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|-634|115|-24|261|-78|18|1
2024-09-01 17:20:30|DAILY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-59|14|-137|120|-13|13|-102|198|-143|43|-22|132|-134|1
2024-09-01 17:20:31|DAILY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-76|17|-13|85|-36|205|-34|49|-21|13|-15|75|-300|70|-108|14
2024-09-01 17:20:32|DAILY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-106|5|-24|95|-17|17|-61|188|-48|207|-189|11|-107|17|-27|12
2024-09-01 17:20:34|DAILY|07811|101036|/equities/sailun|SHANGHAICOMP|-13|279|-33|37|-101|71|-62|353|-137|20|-4|13|8
2024-09-01 17:20:35|DAILY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-622|164|-38|307
2024-09-01 17:20:35|DAILY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-166|25|-5|223|-52|107|-38|1|-2|1|-329|98|-68|16
2024-09-01 17:20:36|DAILY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|163|-88|28|-51|4|-23|12|-229|149|-203|25|-47|21|-73|8|7
2024-09-01 17:20:37|DAILY|07815|100300|/equities/sany|SHANGHAICOMP|84|-250|34|-412|285|66
2024-09-01 17:20:39|DAILY|07816|100695|/equities/urban-const|SHANGHAICOMP|-154|42|-268|128|-522|17
2024-09-01 17:20:40|DAILY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-215|152|-525|108|131
2024-09-01 17:20:41|DAILY|07818|100977|/equities/huajing|SHANGHAICOMP|554|-39|130|-23|99|-19|125|142
2024-09-01 17:20:42|DAILY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|54|-97|28|-126|411|-165|10|-44|110|86
2024-09-01 17:20:43|DAILY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-753|159|-26|17|176
2024-09-01 17:20:45|DAILY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|9|-80|2|-46|56|-57|25|-353|200|-47|163|-64|17
2024-09-01 17:20:46|DAILY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-95|18|-35|3|-95|52|-148|50|-98|118|-328|8|-76|3
2024-09-01 17:20:47|DAILY|07823|100404|/equities/sh-belling|SHANGHAICOMP|54|-264|33|-140|4|-139|173|-147|177
2024-09-01 17:20:48|DAILY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-150|45|-29|63|-15|68|-115|40|-60|154|-23|24|-14|193|-123|15
2024-09-01 17:20:49|DAILY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-344|81|-40|31|-82|307|-51|115|80
2024-09-01 17:20:51|DAILY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|185|-120|655|-162|8|1
2024-09-01 17:20:52|DAILY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-332|43|-553|175|-9|19
2024-09-01 17:20:53|DAILY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-650|274|-25|41|-127|8
2024-09-01 17:20:54|DAILY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-144|73|-193|130|-35|141|-184|132|-20|14|-7|33|-3|3|-4|4|-1|2|8
2024-09-01 17:20:55|DAILY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-164|12|-93|126|-160|79|-480|14|2
2024-09-01 17:20:57|DAILY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-250|86|-170|147|-20|159|-38|24|-59|37|129
2024-09-01 17:20:58|DAILY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-30|133|-245|109|-80|230|-8|107|-185|2|2
2024-09-01 17:20:59|DAILY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-140|144|-68|19|-95|74|-86|34|-24|341|-41|9|-41|15
2024-09-01 17:21:00|DAILY|07834|100995|/equities/bohui|SHANGHAICOMP|-355|44|-367|357|7
2024-09-01 17:21:01|DAILY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|-265|60|-29|79|-136|66|-253|173|-16|54
2024-09-01 17:21:03|DAILY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-351|175|-81|38|-483|3
2024-09-01 17:21:04|DAILY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-136|188|-7|6|-249|229|-130|23|-100|1|62
2024-09-01 17:21:05|DAILY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-217|73|-183|3|-50|118|-168|41|-44|207|-12|10|5
2024-09-01 17:21:06|DAILY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|112|-61|253|-139|26|-336|203
2024-09-01 17:21:06|DAILY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-125|67|-42|295|-102|13|-289|56|-109|7|-2|23|1
2024-09-01 17:21:08|DAILY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|454|-81|16|-191|306|-82|1
2024-09-01 17:21:09|DAILY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-139|56|-150|39|-80|29|-73|154|-25|73|-132|3|-1|1|-161|9|6
2024-09-01 17:21:10|DAILY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-238|7|-314|128|-180|201|-55|8
2024-09-01 17:21:11|DAILY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|-209|58|-45|111|-140|97|-7|337|-113|13|1
2024-09-01 17:21:12|DAILY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-138|54|-137|160|-69|72|-327|10|144
2024-09-01 17:21:14|DAILY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-57|19|-166|21|-426|22|-90|209|-106|6|9
2024-09-01 17:21:15|DAILY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-70|194|-92|22|-11|24|-482|6|230
2024-09-01 17:21:16|DAILY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|-638|3|-4|209|-12|124|-133|8
2024-09-01 17:21:17|DAILY|07849|100728|/equities/jinjing|SHANGHAICOMP|-333|167|-106|409|-52|36|-19|9
2024-09-01 17:21:18|DAILY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-56|62|-116|40|-462|254|-103|1|-18|7|8
2024-09-01 17:21:20|DAILY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|83|-65|10|-417|4|-13|209|-35|5|-48|32|-9|56|-61|56|-12|10|-2|3
2024-09-01 17:21:21|DAILY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|80|-62|63|-96|120|-504|99|-3|92|12
2024-09-01 17:21:22|DAILY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|109|-478|415|-111|17|1
2024-09-01 17:21:22|DAILY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|-53|61|-82|9|-211|20|-188|47|-197|260|3
2024-09-01 17:21:23|DAILY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|434|-14|37|-21|140|-38|23|-410|14
2024-09-01 17:21:25|DAILY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-606|383|-92|22|-10|18
2024-09-01 17:21:26|DAILY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-147|25|-57|208|-18|184|-50|45|-378|3|-3|3
2024-09-01 17:21:27|DAILY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-86|288|-28|156|-14|152|-387|16
2024-09-01 17:21:28|DAILY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|67|-335|99|-10|620
2024-09-01 17:21:29|DAILY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|100|-41|157|-306|64|-23|50|-4|17|-324|3|-33|9
2024-09-01 17:21:31|DAILY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-57|44|-368|28|-94|142|-382|16
2024-09-01 17:21:32|DAILY|07862|100812|/equities/yatong|SHANGHAICOMP|-14|6|-114|59|-36|29|-74|50|-159|83|-171|44|-47|2|-44|138|-6|3|-38|14
2024-09-01 17:21:33|DAILY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-130|36|-195|350|-172|130|-98|14
2024-09-01 17:21:34|DAILY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-350|35|-213|15|-506|10|2
2024-09-01 17:21:35|DAILY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-964|17|-147|3
2024-09-01 17:21:37|DAILY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-252|103|-544|232
2024-09-01 17:21:38|DAILY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|-236|137|-367|288|-91|7|-1|4
2024-09-01 17:21:39|DAILY|07868|101183|/equities/friendship-b|SHANGHAICOMP|-735|145|-20|108|-109|14
2024-09-01 17:21:40|DAILY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-144|155|-66|36|-32|106|-35|219|-103|23|-58|4|-4|8|-4|2|-83|49
2024-09-01 17:21:41|DAILY|07870|100943|/equities/baosight|SHANGHAICOMP|-141|33|-24|196|-229|171|-56|274|6
2024-09-01 17:21:42|DAILY|07871|101185|/equities/baosight-b|SHANGHAICOMP|-292|38|-263|383|-35|117|2
2024-09-01 17:21:44|DAILY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-461|40|-113|405|-105|5
2024-09-01 17:21:44|DAILY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|287|-52|34|-83|80|-56|170|-200|22|-57|90
2024-09-01 17:21:45|DAILY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-43|79|-1|154|-323|130|-384|16|1
2024-09-01 17:21:46|DAILY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-155|40|-34|69|-10|57|-213|17|-323|207|6
2024-09-01 17:21:48|DAILY|07876|100763|/equities/jinling|SHANGHAICOMP|-40|218|-594|219|60
2024-09-01 17:21:49|DAILY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-4|76|-383|389|-244|6|-14|15
2024-09-01 17:21:50|DAILY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-150|4|-59|77|-164|63|614
2024-09-01 17:21:51|DAILY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-214|50|-50|11|-237|149|-410|10
2024-09-01 17:21:52|DAILY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-161|271|-192|38|-191|104|-119|55
2024-09-01 17:21:54|DAILY|07881|100661|/equities/sh-energy|SHANGHAICOMP|-42|3|-1|90|-264|179|-23|5|-12|368|-137|3|-1|1|2
2024-09-01 17:21:55|DAILY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|23|-183|111|-371|22|-241|56|-108|16
2024-09-01 17:21:56|DAILY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-582|443|-79|14|2
2024-09-01 17:21:57|DAILY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-572|384|-148|16
2024-09-01 17:21:58|DAILY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-58|212|-140|5|-42|129|-473|60|12
2024-09-01 17:22:00|DAILY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-137|9|-11|238|-465|150|-72|14|-26|8|1
2024-09-01 17:22:01|DAILY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-73|2|-105|175|-452|205|-105|13|1
2024-09-01 17:22:02|DAILY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|-5|68|-178|134|-35|3|-26|9|-5|17|-28|17|-49|148|-89|26|-117|1|-7|27|-139|2|1
2024-09-01 17:22:03|DAILY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-20|88|-30|36|-91|21|-3|229|-54|13|-8|82|-315|141
2024-09-01 17:22:04|DAILY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-602|118|-26|27|-166|192
2024-09-01 17:22:06|DAILY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|-56|181|-13|14|-73|156|-36|168|-44|20|358
2024-09-01 17:22:07|DAILY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-151|7|-109|128|-172|124|-12|18|-9|85|-32|83|-25|3|-60|13|-82|18
2024-09-01 17:22:08|DAILY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|-48|131|-32|206|-359|18|-157|82|-84|14
2024-09-01 17:22:09|DAILY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-305|331|-212|188|-79|12|-1|1|-1|1
2024-09-01 17:22:10|DAILY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|-693|115|-36|255|-6|8|-17|1
2024-09-01 17:22:12|DAILY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-500|42|-417|50|-71|27|24
2024-09-01 17:22:13|DAILY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-159|242|-6|12|-98|23|-34|77|-121|7|-120|74|-68|34|-6|13|-21|16
2024-09-01 17:22:14|DAILY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-141|3|-2|122|-693|7|-3|61|-25|3
2024-09-01 17:22:14|DAILY|07899|102096|/equities/dajiang|SHANGHAICOMP|-64|75|-428|2|3
2024-09-01 17:22:15|DAILY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-77|6|-474|15
2024-09-01 17:22:17|DAILY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-146|16|-165|185|-73|160|-6|20|-45|14|-86|145|-7|19|-31|13
2024-09-01 17:22:18|DAILY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-149|106|-377|8|-14|169|-145|22|-112|29
2024-09-01 17:22:19|DAILY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|-123|57|-63|1|-105|85|-180|41|-11|91|-355|19
2024-09-01 17:22:20|DAILY|07904|100756|/equities/highly|SHANGHAICOMP|-145|72|-42|23|-197|21|-195|112|-148|55|-8|11|-87|13|2
2024-09-01 17:22:21|DAILY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-705|16|-394|16
2024-09-01 17:22:23|DAILY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-152|65|-703|210|1
2024-09-01 17:22:24|DAILY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-95|98|-45|466|-64|8
2024-09-01 17:22:25|DAILY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-53|31|-87|13|-447|242|-8|38|-203|9
2024-09-01 17:22:25|DAILY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|-60|14|-428|353|-40|49|-184|3
2024-09-01 17:22:26|DAILY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-10|8|-22|40|-12|24|-22|99|-375|120|-107|292
2024-09-01 17:22:28|DAILY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-486|15|-75|145|404
2024-09-01 17:22:29|DAILY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-767|243|-105|16
2024-09-01 17:22:30|DAILY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|490|-76|87|-124|69|-25|138|-100|17
2024-09-01 17:22:31|DAILY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-202|122|-7|1|-240|5|-353|43|-149|8
2024-09-01 17:22:32|DAILY|07915|100282|/equities/sh-airport|SHANGHAICOMP|-328|197|-53|2|-8|28|-239|53|-27|31|154
2024-09-01 17:22:34|DAILY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|-709|158|-1|1|-9|169|-73|6|5
2024-09-01 17:22:35|DAILY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-140|205|-219|47|-275|148|-80|17
2024-09-01 17:22:36|DAILY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-322|90|-21|100|-35|4|-1|8|-1|1|-1|101|-59|278|-95|12|-1|1
2024-09-01 17:22:36|DAILY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|-313|94|-57|41|-48|120|-65|229|-153|5|-5|1
2024-09-01 17:22:37|DAILY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|31|-298|60|-3|16|-60|172|-110|95|-93|68|125
2024-09-01 17:22:39|DAILY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-346|82|-32|85|-199|21|-39|28|-284|15
2024-09-01 17:22:40|DAILY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-247|148|-119|19|-161|227|-34|80|-84|5|7
2024-09-01 17:22:41|DAILY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|-247|18|-26|108|-71|33|-82|33|-234|146|-118|15
2024-09-01 17:22:42|DAILY|07924|100770|/equities/jinqiao|SHANGHAICOMP|-98|21|-1|3|-92|123|-171|99|-23|1|-115|35|-174|89|-71|9|-3|3
2024-09-01 17:22:43|DAILY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-47|75|-120|126|-97|117|-163|36|-29|17|-65|124|-99|16
2024-09-01 17:22:45|DAILY|07926|100936|/equities/join-buy|SHANGHAICOMP|-128|139|-86|55|-87|147|-238|152|-91|3|-2|1|2
2024-09-01 17:22:46|DAILY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-135|120|-89|302|-271|113|-25|4|-57|15
2024-09-01 17:22:47|DAILY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-345|299|-91|24|-142|84|-131|15
2024-09-01 17:22:48|DAILY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-134|49|-122|98|-160|158|-142|43|-34|55|-126|10
2024-09-01 17:22:49|DAILY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|-29|101|-496|58|-168|174|-51|32|-4|11|5
2024-09-01 17:22:51|DAILY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-586|56|-39|450
2024-09-01 17:22:52|DAILY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-277|168|-458|4|-19|203|2
2024-09-01 17:22:53|DAILY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-398|64|-137|165|-138|138|-8|75|-1|1
2024-09-01 17:22:54|DAILY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-292|1|-24|173|-124|35|-37|96|-152|126|-68|2|1
2024-09-01 17:22:55|DAILY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-58|45|-32|253|-86|25|-97|84|-198|9|-46|59|-81|15|-16|16|1
2024-09-01 17:22:57|DAILY|07936|100946|/equities/autom-instru|SHANGHAICOMP|-292|11|-474|10|-125|89|-117|6|-4|3
2024-09-01 17:22:58|DAILY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|-611|24|-60|79|-342|15
2024-09-01 17:22:59|DAILY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-408|86|-123|31|-6|232|-11|106|-113|15
2024-09-01 17:23:00|DAILY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-78|363|-7|177|-289|103|-91|20|1
2024-09-01 17:23:01|DAILY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-37|33|-163|37|-21|14|-2|17|-5|9|-362|78|-175|19|149
2024-09-01 17:23:03|DAILY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|13|-506|308|-280|14
2024-09-01 17:23:04|DAILY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-342|64|-337|316|-43|24|5
2024-09-01 17:23:04|DAILY|07943|100309|/equities/maling|SHANGHAICOMP|-302|109|-455|213|-41|11
2024-09-01 17:23:05|DAILY|07944|100922|/equities/sh-trading|SHANGHAICOMP|-154|168|-17|27|-516|125|-109|15
2024-09-01 17:23:06|DAILY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-244|43|-481|218|-130|15
2024-09-01 17:23:08|DAILY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|-61|12|-131|142|-449|214|122
2024-09-01 17:23:09|DAILY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-631|32|-136|137|-182|13
2024-09-01 17:23:10|DAILY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-623|32|-36|424
2024-09-01 17:23:11|DAILY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-142|383|-69|218|-52|267
2024-09-01 17:23:12|DAILY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-174|93|-63|96|-40|10|-51|65|-10|39|-228|134|-114|14
2024-09-01 17:23:14|DAILY|07951|100759|/equities/new-world|SHANGHAICOMP|-219|148|-165|29|-395|128|-32|9|6
2024-09-01 17:23:15|DAILY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-148|34|-55|210|-21|171|-260|166|-5|48|13
2024-09-01 17:23:16|DAILY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-150|37|-35|144|-236|40|-296|68|-71|54
2024-09-01 17:23:17|DAILY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|58|-189|175|-138|3|-4|30|-149|69|-79|112|-36|87|2
2024-09-01 17:23:18|DAILY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-63|121|-89|23|-490|4|-1|5|-67|148|-105|5
2024-09-01 17:23:20|DAILY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|-407|15|-405|155|-133|6
2024-09-01 17:23:21|DAILY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|-214|16|-82|116|-55|143|-108|65|-111|19|-22|58|-21|38|-14|12|-20|16
2024-09-01 17:23:22|DAILY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-486|48|-80|158|-313|33|-1|12
2024-09-01 17:23:23|DAILY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-289|55|-13|6|-381|295|-66|15
2024-09-01 17:23:24|DAILY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-41|40|-126|21|-506|77|-81|109|-111|19
2024-09-01 17:23:26|DAILY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-62|326|-17|40|-132|93|-226|143|-6|84|-1|1
2024-09-01 17:23:26|DAILY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-126|518|-477|4|6
2024-09-01 17:23:27|DAILY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|-97|77|-175|276|-326|7|-163|10
2024-09-01 17:23:28|DAILY|07964|100758|/equities/shenda|SHANGHAICOMP|-139|56|-324|29|-24|7|-495|57
2024-09-01 17:23:29|DAILY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-148|92|-64|143|-44|159|-47|9|-247|39|-79|49|-2|3|6
2024-09-01 17:23:31|DAILY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-155|47|-95|159|-7|197|-12|99|-310|38|12
2024-09-01 17:23:32|DAILY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-473|26|-192|104|-110|134|92
2024-09-01 17:23:33|DAILY|07968|942803|/equities/erfangji|SHANGHAICOMP|-322|33|-159|23|-415|63|-113|3
2024-09-01 17:23:34|DAILY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-930|81|-117|1|-1|1
2024-09-01 17:23:35|DAILY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-803|133|117
2024-09-01 17:23:37|DAILY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-130|70|-13|87|-41|38|-20|19|-73|169|-239|21|-33|41|-122|15
2024-09-01 17:23:38|DAILY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|-28|125|-5|164|-260|146|-35|61|-117|65|125
2024-09-01 17:23:39|DAILY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|81|-166|175|-145|28|-34|16|-43|29|-27|66|-74|136|-14|91|-3|1|2
2024-09-01 17:23:40|DAILY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-135|193|-4|2|-1|49|747
2024-09-01 17:23:41|DAILY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-55|9|-120|83|-274|22|-10|10|-346|82|120
2024-09-01 17:23:43|DAILY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-139|187|-2|30|-59|30|-1|8|-153|135|-40|55|-61|72|159
2024-09-01 17:23:44|DAILY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|432|-34|35|-104|51|-289|97|89
2024-09-01 17:23:45|DAILY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-210|6|-3|571|-108|108|-115|6|4
2024-09-01 17:23:46|DAILY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-337|68|-15|1|-1|84|-157|8|-87|238|-92|1|42
2024-09-01 17:23:47|DAILY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-138|44|-117|130|-34|212|-441|15
2024-09-01 17:23:49|DAILY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-153|20|-146|251|-256|93|-100|15
2024-09-01 17:23:50|DAILY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-156|36|-20|293|-280|62|-80|41|-145|15|1
2024-09-01 17:23:50|DAILY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-95|5|-33|126|-675|92|-83|18
2024-09-01 17:23:51|DAILY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|136|-2|4|-72|153|-104|114|-5|46|-53|27|-238|53|124
2024-09-01 17:23:52|DAILY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-134|137|-57|53|-90|12|-85|24|-31|27|481
2024-09-01 17:23:54|DAILY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|-516|47|-187|31|-143|2|-196|2|-4|3
2024-09-01 17:23:55|DAILY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|-35|37|-238|43|-117|36|-7|57|-560|1
2024-09-01 17:23:56|DAILY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-464|36|-97|172|-152|108|-33|45|-9|2|13
2024-09-01 17:23:57|DAILY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-232|192|-293|25|-1|11|-39|336
2024-09-01 17:23:58|DAILY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-140|39|-103|120|-211|59|-28|21|-208|200|2
2024-09-01 17:24:00|DAILY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|17|-11|98|-12|41|-109|16|-3|109|-658|57
2024-09-01 17:24:01|DAILY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-82|29|-21|53|-31|163|-402|11|-129|110|100
2024-09-01 17:24:02|DAILY|07993|100845|/equities/xinmei|SHANGHAICOMP|-248|49|-43|201|-59|158|-75|186|-48|63
2024-09-01 17:24:03|DAILY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-140|126|-196|18|-151|6|-296|198
2024-09-01 17:24:04|DAILY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-136|162|-318|229|-41|122|-71|23|-10|17
2024-09-01 17:24:06|DAILY|07996|100924|/equities/yimin|SHANGHAICOMP|-131|75|-5|59|-127|8|-122|112|-112|60|-74|137|-95|3|1
2024-09-01 17:24:07|DAILY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-482|5|-112|252|-264|10
2024-09-01 17:24:08|DAILY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|-718|7|-1|307|-82|16
2024-09-01 17:24:09|DAILY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-17|345|-380|55|-89|144|-87|6|8
2024-09-01 17:24:10|DAILY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|88|-144|146|-89|43|-90|172|-20|94|-235|5|-2|1|2
2024-09-01 17:24:11|DAILY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|-61|15|-267|28|-98|27|-105|131|-84|27|-279|5|-1|1|2
2024-09-01 17:24:12|DAILY|08002|100441|/equities/zijiang|SHANGHAICOMP|-27|72|-508|492|-16|16
2024-09-01 17:24:13|DAILY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-592|126|-31|47|-314|15
2024-09-01 17:24:14|DAILY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-95|150|-68|317|-20|78|-197|206
2024-09-01 17:24:15|DAILY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|-452|46|-69|14|-39|311|-44|5|-142|7|2
2024-09-01 17:24:17|DAILY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-239|26|-177|117|-90|87|-148|9|-6|94|-124|14
2024-09-01 17:24:18|DAILY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|69|-366|53|-61|5|-66|145|-167|10|-173|16
2024-09-01 17:24:19|DAILY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-140|46|-286|20|-96|210|-137|68|-115|13
2024-09-01 17:24:20|DAILY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-74|98|-242|407|-54|21|-226|8|1
2024-09-01 17:24:21|DAILY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|-44|178|-63|532|-61|21|-2|11|-213|6
2024-09-01 17:24:23|DAILY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|-47|60|-246|44|-57|24|-17|35|-72|468|-12|11|-14|19|5
2024-09-01 17:24:24|DAILY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|-66|11|-82|33|-413|321|-13|51|-63|37|-31|9
2024-09-01 17:24:25|DAILY|08013|100773|/equities/shenergy|SHANGHAICOMP|158|-51|139|-237|248|-103|72|-120|3
2024-09-01 17:24:26|DAILY|08014|100587|/equities/tiancheng|SHANGHAICOMP|-478|59|-92|280|-58|24|-134|5|1
2024-09-01 17:24:27|DAILY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|122|-16|66|-110|55|-354|21|-122|42|-58|165
2024-09-01 17:24:29|DAILY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-148|145|-201|49|-86|116|-155|169|-56|6
2024-09-01 17:24:30|DAILY|08017|100590|/equities/jinshan|SHANGHAICOMP|-23|64|-5|6|-38|52|-281|192|-7|43|-54|67|-33|202|-37|24
2024-09-01 17:24:31|DAILY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-335|51|-483|112|-95|13|42
2024-09-01 17:24:32|DAILY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-200|170|-280|30|-21|150|-49|87|-129|5|10
2024-09-01 17:24:33|DAILY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|99|-50|232|-187|144|-66|50|303
2024-09-01 17:24:34|DAILY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-40|64|-133|45|-346|118|-142|55|-9|39|-130|10
2024-09-01 17:24:35|DAILY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-191|289|-470|41|-43|97
2024-09-01 17:24:36|DAILY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|57|-49|11|-20|98|-802|89|5
2024-09-01 17:24:37|DAILY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-206|95|-9|7|-202|187|-237|38|-138|8|-1|3
2024-09-01 17:24:38|DAILY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-465|309|-24|168|-148|15|2
2024-09-01 17:24:40|DAILY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|-227|155|-199|33|-337|44|-109|17
2024-09-01 17:24:41|DAILY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|77|-172|116|-228|78|-260|198|2
2024-09-01 17:24:42|DAILY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-134|62|-324|19|-36|11|-110|391|-28|16
2024-09-01 17:24:43|DAILY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-463|51|-71|138|-391|17
2024-09-01 17:24:44|DAILY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|395|-78|5|-142|93|-166|126|-12|112|1
2024-09-01 17:24:46|DAILY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-242|218|-115|230|-110|96|-6|110|-1|1|2
2024-09-01 17:24:47|DAILY|08032|100637|/equities/shuangliang|SHANGHAICOMP|-308|36|-64|558|-162|1|2
2024-09-01 17:24:48|DAILY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-235|1|-126|155|-54|132|-239|28|-139|11
2024-09-01 17:24:49|DAILY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-49|328|-126|12|-65|161|-8|29|-155|78|-57|28|-28|4|3
2024-09-01 17:24:50|DAILY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|389|-57|90|-64|395|136
2024-09-01 17:24:52|DAILY|08036|101065|/equities/em-technology|SHANGHAICOMP|-246|28|-50|54|-222|531
2024-09-01 17:24:53|DAILY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|178|-18|117|-187|203|-416|2
2024-09-01 17:24:54|DAILY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-19|99|-27|95|-7|14|-77|49|-38|108|-552|39|1
2024-09-01 17:24:55|DAILY|08039|100806|/equities/gold-summit|SHANGHAICOMP|-72|10|-2|96|-156|43|-93|4|-29|23|-33|63|-70|32|405
2024-09-01 17:24:55|DAILY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|-456|392|-59|4|-28|23|-104|41|-13|11
2024-09-01 17:24:57|DAILY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-141|261|-3|10|-614|102
2024-09-01 17:24:58|DAILY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-138|300|-36|3|-81|35|-5|14|-13|35|-49|26|-12|43|-131|90|120
2024-09-01 17:24:59|DAILY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|807
2024-09-01 17:25:00|DAILY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7|71|-170|70|-24|385|-394|10
2024-09-01 17:25:01|DAILY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|-238|149|-26|14|-158|497|-23|10|4
2024-09-01 17:25:03|DAILY|08046|101159|/equities/star-cable|SHANGHAICOMP|-138|17|-386|204|376
2024-09-01 17:25:04|DAILY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-351|39|-234|402|-93|6|6
2024-09-01 17:25:05|DAILY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|-355|106|-380|228|62
2024-09-01 17:25:06|DAILY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-305|86|-113|21|-61|432|-96|8|7
2024-09-01 17:25:07|DAILY|08050|100385|/equities/western-resour|SHANGHAICOMP|-75|75|-359|13|-8|23|-1|64|-126|16
2024-09-01 17:25:09|DAILY|08051|100667|/equities/xichang-power|SHANGHAICOMP|82|-66|10|-90|57|-159|60|-48|139|-283|36|-2|28|-56|15
2024-09-01 17:25:10|DAILY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-46|161|-139|175|-20|106|-35|37|-64|72|-77|100|-85|14
2024-09-01 17:25:11|DAILY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-38|55|-325|30|-22|68|-58|510|-11|14
2024-09-01 17:25:12|DAILY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|-53|30|-241|5|-264|214|-24|211|-34|24|-9|16
2024-09-01 17:25:13|DAILY|08055|100658|/equities/sinochem|SHANGHAICOMP|-411|12|-13|1|-37|3|-123|217|-90|5|-28|61|-65|48|-2|14|1
2024-09-01 17:25:15|DAILY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|-159|104|-48|80|-451|247|32
2024-09-01 17:25:16|DAILY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-255|124|-29|13|-50|10|-160|338|152
2024-09-01 17:25:17|DAILY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|-28|92|-95|150|-227|341|176
2024-09-01 17:25:18|DAILY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|-254|141|-15|3|-35|265|-43|33|-91|82|-152|16|1
2024-09-01 17:25:19|DAILY|08060|100629|/equities/guotong|SHANGHAICOMP|-137|99|-12|28|-62|41|-30|34|-8|102|-3|1|-4|205|-128|105|-122|10
2024-09-01 17:25:21|DAILY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|-212|58|-18|132|-178|28|-2|228|-14|33|-209|19
2024-09-01 17:25:22|DAILY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-308|44|-247|120|-32|59|-38|1|-187|55|-23|17
2024-09-01 17:25:23|DAILY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-227|179|-8|7|-170|41|-451|48
2024-09-01 17:25:24|DAILY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|-26|339|-313|268|-176|2|7
2024-09-01 17:25:25|DAILY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-329|80|-301|421
2024-09-01 17:25:26|DAILY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-351|31|-14|395|-128|84|-107|16
2024-09-01 17:25:27|DAILY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-512|57|-2|82|-120|87|-36|199|-20|13|3
2024-09-01 17:25:28|DAILY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-147|13|-195|157|-95|78|-395|51
2024-09-01 17:25:29|DAILY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|-164|170|-344|40|-151|131|119
2024-09-01 17:25:30|DAILY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-91|15|-58|258|-103|5|-34|84|-394|89
2024-09-01 17:25:32|DAILY|08071|100569|/equities/sw-securities|SHANGHAICOMP|-159|104|-353|45|-18|46|-144|137|-82|2|-26|9|-3|3
2024-09-01 17:25:33|DAILY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-147|104|-373|360|-132|15
2024-09-01 17:25:34|DAILY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-30|73|-134|215|-154|39|-9|50|-41|239|147
2024-09-01 17:25:35|DAILY|08074|100959|/equities/star-lake|SHANGHAICOMP|80|-253|337|-260|41|-50|99
2024-09-01 17:25:36|DAILY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-572|537
2024-09-01 17:25:38|DAILY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|-11|12|-6|90|-131|182|-154|99|-263|58|-119|6
2024-09-01 17:25:38|DAILY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|-241|75|-296|111|-28|14|-4|5|-13|6|-16|24|298
2024-09-01 17:25:39|DAILY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-354|19|-39|262|-27|12|-415|3
2024-09-01 17:25:40|DAILY|08079|100827|/equities/changlin|SHANGHAICOMP|132|-19|1|-2|223|-33|18|-35|35|-119|228|-25|58|-189|12|2
2024-09-01 17:25:41|DAILY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-175|170|-240|124|-109|1|-10|2|2
2024-09-01 17:25:43|DAILY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|55|-35|340|-35|196|-277|150|-33|5|5
2024-09-01 17:25:44|DAILY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-402|153|-57|385|-73|13|-3|1|-11|22
2024-09-01 17:25:45|DAILY|08083|100716|/equities/sunyard|SHANGHAICOMP|-70|121|-119|120|-127|157|-358|59
2024-09-01 17:25:46|DAILY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-49|10|-78|68|-414|41|-138|63|-38|200|-16|16
2024-09-01 17:25:47|DAILY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-182|90|-77|40|-3|363|-199|27|-142|6
2024-09-01 17:25:49|DAILY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-473|86|-15|267|-27|148|-27|16|-8|23|-26|9|-3|2|1
2024-09-01 17:25:50|DAILY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-330|47|-71|65|-80|88|-16|75|-295|64
2024-09-01 17:25:51|DAILY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-156|15|-83|127|-80|36|-214|43|-233|22|-71|51
2024-09-01 17:25:52|DAILY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-217|55|-19|31|-184|136|-63|13|-175|62|-91|8|-64|13
2024-09-01 17:25:52|DAILY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-36|178|-211|20|-96|197|-70|38|-45|168|-44|15
2024-09-01 17:25:54|DAILY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-84|109|-49|135|-687|65|2
2024-09-01 17:25:55|DAILY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-137|125|-313|17|-307|102|-113|16
2024-09-01 17:25:56|DAILY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-133|69|-299|54|-337|31|-192|14|2
2024-09-01 17:25:57|DAILY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-246|37|-81|16|-34|92|-390|32|-10|64|-16|108
2024-09-01 17:25:58|DAILY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-225|57|-50|43|-86|179|-335|1|155
2024-09-01 17:26:00|DAILY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-7|451|-7|37|-406|214|9
2024-09-01 17:26:01|DAILY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|-216|167|-46|80|-106|158|-36|8|-16|22|-26|93|-5|2|-2|27|-70|49|2
2024-09-01 17:26:02|DAILY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-140|99|-16|9|-257|30|-49|74|-37|1|-173|107|-138|1
2024-09-01 17:26:03|DAILY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-249|15|-205|45|-85|278|-251|1|2
2024-09-01 17:26:04|DAILY|08100|100792|/equities/tande|SHANGHAICOMP|-166|23|-8|237|-82|127|-287|79|122
2024-09-01 17:26:06|DAILY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|425|-110|187|-51|59|-41|107|-140|6|-2|1|2
2024-09-01 17:26:07|DAILY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|-685|286|160
2024-09-01 17:26:08|DAILY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-410|188|-48|123|-50|8|-230|73|1
2024-09-01 17:26:09|DAILY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-262|114|-17|46|-601|13
2024-09-01 17:26:09|DAILY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|-61|315|-196|73|-247|118|-74|45
2024-09-01 17:26:11|DAILY|08106|100343|/equities/teba|SHANGHAICOMP|-99|5|-168|49|-142|73|-64|489|-39|1|2
2024-09-01 17:26:12|DAILY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-355|26|-51|22|-7|53|-72|172|-89|43|-10|152|-11|67|1
2024-09-01 17:26:13|DAILY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-147|23|-90|25|-38|193|-58|216|-153|70|-104|13|1
2024-09-01 17:26:14|DAILY|08109|100733|/equities/tellhow|SHANGHAICOMP|-172|23|-17|6|-27|70|-15|24|-3|1|-113|30|-102|198|-123|70|-80|9|-33|15
2024-09-01 17:26:15|DAILY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-545|113|-2|139|-96|27|-22|26|-29|1|-21|79|-12|19
2024-09-01 17:26:17|DAILY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-66|28|-50|31|-396|72|-49|11|-38|52|-95|41|-192|9
2024-09-01 17:26:18|DAILY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-137|34|-61|48|-125|12|-534|48|-129|3
2024-09-01 17:26:19|DAILY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-275|90|-597|83|-58|26|2
2024-09-01 17:26:20|DAILY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-255|125|-216|47|-221|172
2024-09-01 17:26:21|DAILY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|-17|143|-52|397|-13|226|-23|106|-141|12|1
2024-09-01 17:26:23|DAILY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-151|11|-4|3|-160|16|-228|41|-16|8|-164|51|-264|14
2024-09-01 17:26:24|DAILY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-159|97|-665|80|108
2024-09-01 17:26:25|DAILY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|-151|10|-188|115|-151|128|-101|257|-13|17
2024-09-01 17:26:26|DAILY|08119|100633|/equities/benefo|SHANGHAICOMP|-136|223|-106|40|-82|7|-10|126|-168|206|-3|20|4
2024-09-01 17:26:26|DAILY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-41|43|-387|206|-276|42|-118|18
2024-09-01 17:26:28|DAILY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-138|50|-32|43|-84|41|-4|73|-1|3|-5|3|-22|148|-316|3|-157|3|-2|1|2
2024-09-01 17:26:29|DAILY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|98|-114|170|-29|9|-150|12|-19|8|-507|9|-3|3
2024-09-01 17:26:30|DAILY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-157|104|-95|113|-57|116|-321|2|-4|4|-150|1|-1|2|-1|1|2
2024-09-01 17:26:31|DAILY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|-584|66|-21|86|-143|96|-79|12|-34|10
2024-09-01 17:26:32|DAILY|08125|100649|/equities/tianyao|SHANGHAICOMP|-154|294|-123|27|-193|339
2024-09-01 17:26:34|DAILY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|-23|50|-157|218|-130|464|-60|28
2024-09-01 17:26:35|DAILY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-142|18|-172|13|-10|17|-223|291|-77|41|-110|17
2024-09-01 17:26:36|DAILY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|82|-66|6|-164|62|-187|20|-3|143|-148|125|-111|11|1
2024-09-01 17:26:37|DAILY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|-164|29|-21|170|-384|2|-104|154|-41|61|1
2024-09-01 17:26:38|DAILY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-464|62|-52|264|-119|40|-129|1
2024-09-01 17:26:40|DAILY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|16|-8|8|-117|185|-574|102|-113|4|4
2024-09-01 17:26:41|DAILY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-25|24|-170|201|-65|1|-1|159|-43|150|-75|77|-117|13
2024-09-01 17:26:42|DAILY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-417|21|-18|44|-83|324|-27|95|-46|22|-16|16|2
2024-09-01 17:26:43|DAILY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-273|272|-25|76|-297|68|-9|3|-4|42|-29|28|-2|1|2
2024-09-01 17:26:44|DAILY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-67|47|-39|40|-14|441|-45|27|-213|81|-102|15
2024-09-01 17:26:46|DAILY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|-148|66|-57|110|-518|146|-75|11
2024-09-01 17:26:47|DAILY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-168|62|-172|73|-32|285|-322|13
2024-09-01 17:26:48|DAILY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|-16|63|-75|5|-51|28|-448|308|-131|5|1
2024-09-01 17:26:48|DAILY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|11|-38|54|-386|7|-111|242|-30|222|-15|15
2024-09-01 17:26:49|DAILY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-439|108|-82|390|-55|35|-7|15
2024-09-01 17:26:51|DAILY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-362|25|-331|388|-2|1|-2|10|10
2024-09-01 17:26:52|DAILY|08142|102961|/equities/top-energy|SHANGHAICOMP|-150|421|-2|4|-16|67|-10|165|-37|23|-43|61|-118|12|2
2024-09-01 17:26:53|DAILY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-82|39|-8|72|-12|68|-721|4|-45|41|38
2024-09-01 17:26:54|DAILY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-33|42|-543|37|-247|229
2024-09-01 17:26:55|DAILY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|-28|104|-7|14|-6|1|-3|262|-376|187|-126|17
2024-09-01 17:26:57|DAILY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-88|16|-35|64|-46|135|-23|31|-26|79|-27|437|-72|20|-16|16
2024-09-01 17:26:58|DAILY|08147|100363|/equities/tongfang|SHANGHAICOMP|-149|229|-700|53
2024-09-01 17:26:59|DAILY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|-282|249|-66|87|-32|331|-83|1
2024-09-01 17:27:00|DAILY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-42|162|-9|274|-136|12|-117|46|-279|17|-22|15
2024-09-01 17:27:01|DAILY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-32|142|-152|121|-176|22|-240|114|-52|80
2024-09-01 17:27:03|DAILY|08151|101059|/equities/universal-scie|SHANGHAICOMP|68|-255|188|-386|115|-67|24|-10|15|2
2024-09-01 17:27:03|DAILY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-564|95|-149|284|-19|16
2024-09-01 17:27:04|DAILY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-140|75|-357|140|-38|45|-106|212|-2|10|6
2024-09-01 17:27:05|DAILY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-331|179|-119|46|-12|127|-23|3|-33|41|-20|36|-108|35|-1|15|2
2024-09-01 17:27:06|DAILY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-334|88|-447|157|-73|15
2024-09-01 17:27:08|DAILY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|-35|48|-136|42|-54|89|-273|326|-126|2
2024-09-01 17:27:09|DAILY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|-356|13|-70|141|-19|277|-19|21|-28|36|-92|22|36
2024-09-01 17:27:10|DAILY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-346|58|-62|190|-206|207|-46|16
2024-09-01 17:27:11|DAILY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-24|65|-165|185|-29|80|-34|463|86
2024-09-01 17:27:12|DAILY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-301|237|-34|101|-51|65|-5|14|-94|227|2
2024-09-01 17:27:14|DAILY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-244|15|-292|109|-5|2|-20|29|-32|53|-125|86|-41|78
2024-09-01 17:27:15|DAILY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-88|127|-32|276|-39|119|-8|82|-348|12
2024-09-01 17:27:16|DAILY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|260|-41|46|-224|50|-10|3|-31|336|-119|4|-1|6
2024-09-01 17:27:17|DAILY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-46|29|-131|64|-21|81|-98|58|-35|54|-322|44|-121|16
2024-09-01 17:27:18|DAILY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|-413|91|-97|412|-4|1|-49|64
2024-09-01 17:27:20|DAILY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-48|21|-29|4|-37|263|-193|41|-446|21|-7|17|4
2024-09-01 17:27:21|DAILY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-44|71|-5|159|-15|76|-264|370|-32|31|-49|12
2024-09-01 17:27:22|DAILY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-10|47|-12|8|-71|58|-45|28|-342|47|-50|169|-89|148|7
2024-09-01 17:27:23|DAILY|08169|100859|/equities/join-in|SHANGHAICOMP|-594|97|-15|26|-202|180|6
2024-09-01 17:27:23|DAILY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|-456|34|-1|11|-74|251|-52|27|-13|47|-136|14|1
2024-09-01 17:27:25|DAILY|08171|100722|/equities/wolong|SHANGHAICOMP|-34|77|-154|11|-198|34|-87|167|-88|151|-74|55|1
2024-09-01 17:27:26|DAILY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-230|35|-94|9|-99|10|-86|106|-21|109|-105|12|-20|65|-127|3
2024-09-01 17:27:27|DAILY|08173|1162084|/equities/wpg|SHANGHAICOMP|-615|44|-38|86|-11|11|-91|116|-1|10|-90|11
2024-09-01 17:27:28|DAILY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|-50|25|-176|94|-2|5|-279|206|-280|13|1
2024-09-01 17:27:29|DAILY|08175|102951|/equities/double-company|SHANGHAICOMP|-213|80|-29|34|-265|14|-475|16
2024-09-01 17:27:31|DAILY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-21|362|-86|123|-97|17|-2|2|-42|46|-11|22|-65|191|-35|2|-2|1|-1|1|2
2024-09-01 17:27:32|DAILY|08177|100882|/equities/hangshang|SHANGHAICOMP|-255|76|-10|37|-229|403|-38|17|-48|13|2
2024-09-01 17:27:33|DAILY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-52|23|-70|25|-30|61|-305|74|-304|168|-4|15
2024-09-01 17:27:34|DAILY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-149|104|-300|4|-17|91|-218|24|-43|24|-109|48
2024-09-01 17:27:35|DAILY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-140|67|-19|112|-2|94|-14|208|-33|130|-97|120|-79|16
2024-09-01 17:27:37|DAILY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|-81|45|-27|304|-3|38|-120|12|-436|2|-44|9
2024-09-01 17:27:38|DAILY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-32|23|-96|6|-106|86|-130|70|-23|235|-110|84|-81|45|4
2024-09-01 17:27:39|DAILY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-168|53|-429|471|10
2024-09-01 17:27:40|DAILY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-141|53|-375|272|-34|28|-28|199
2024-09-01 17:27:41|DAILY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-338|407|-150|110|-54|17|-8|5|-41|1
2024-09-01 17:27:43|DAILY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-67|59|-12|15|-74|292|-85|229|-95|59|-58|36|-35|15
2024-09-01 17:27:44|DAILY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-146|15|-91|131|-105|10|-233|131|-16|204|49
2024-09-01 17:27:45|DAILY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-27|50|-135|15|-75|21|-129|52|-95|25|-63|11|-79|229|125
2024-09-01 17:27:46|DAILY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-475|24|-145|487
2024-09-01 17:27:46|DAILY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-147|44|-20|126|-596|198
2024-09-01 17:27:48|DAILY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-335|101|-38|20|-318|319
2024-09-01 17:27:49|DAILY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-154|121|-353|127|-57|194|-70|55
2024-09-01 17:27:50|DAILY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-32|4|-2|61|-114|166|-231|14|-190|3|-300|13|1
2024-09-01 17:27:51|DAILY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-349|315|-26|17|-189|20|-19|87|-98|11
2024-09-01 17:27:52|DAILY|08195|100709|/equities/faratronic|SHANGHAICOMP|-466|62|-45|466|-36|54|2
2024-09-01 17:27:54|DAILY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-279|122|-349|116|-21|151|-81|6|6
2024-09-01 17:27:55|DAILY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|-36|45|-187|151|-95|73|-92|126|-87|29|-3|63|-129|14
2024-09-01 17:27:56|DAILY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|91|-51|179|-133|82|-174|46|-93|1|-1|81|-183|16
2024-09-01 17:27:57|DAILY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-9|181|-116|77|-244|188|-155|10|-133|12
2024-09-01 17:27:58|DAILY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|-42|60|-263|5|-57|96|-107|378|-114|2|-2|4|1
2024-09-01 17:27:59|DAILY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|-302|546|-23|218|-27|14|1
2024-09-01 17:28:00|DAILY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-478|61|-83|385|-43|4|-17|60
2024-09-01 17:28:01|DAILY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-144|275|-46|180|-310|6|-3|2|165
2024-09-01 17:28:02|DAILY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|-51|43|-251|167|-90|403|-117|5|-1|1|2
2024-09-01 17:28:03|DAILY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-138|61|-18|20|-100|331|-26|25|-79|25|-111|37|-158|1|1
2024-09-01 17:28:05|DAILY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-231|27|-45|98|-462|151|-115|1
2024-09-01 17:28:06|DAILY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-52|35|-143|175|-553|113|-45|6|9
2024-09-01 17:28:07|DAILY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-53|156|-3|4|-18|169|-495|140
2024-09-01 17:28:08|DAILY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|-45|18|-278|82|-182|519|7
2024-09-01 17:28:09|DAILY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-326|72|-52|84|-38|366|193
2024-09-01 17:28:11|DAILY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|-11|266|-53|55|-305|229|-198|4|-1|9
2024-09-01 17:28:12|DAILY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|-294|51|-1|2|-585|28|-157|13
2024-09-01 17:28:13|DAILY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|123|-15|351|-50|1|-1|6|-18|22|-10|42|-477|15
2024-09-01 17:28:14|DAILY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-164|228|-213|49|-109|32|-160|55|-7|114
2024-09-01 17:28:15|DAILY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-176|53|-388|239|-2|52|-26|48|-131|13
2024-09-01 17:28:17|DAILY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-567|14|-21|254|-9|57|-12|69|-120|6|2
2024-09-01 17:28:18|DAILY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-8|19|-14|32|-66|139|-171|119|-385|46|-118|14
2024-09-01 17:28:19|DAILY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-188|88|-189|150|-7|183|-70|231|-10|15
2024-09-01 17:28:20|DAILY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|-56|41|-235|2|-4|46|-66|112|-12|4|-13|441|-38|19|-26|10
2024-09-01 17:28:21|DAILY|08220|100609|/equities/qingsong|SHANGHAICOMP|-215|156|-89|162|-76|19|-210|122|-68|4|10
2024-09-01 17:28:23|DAILY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-159|116|-293|144|-17|9|-23|68|-47|194|-48|11
2024-09-01 17:28:24|DAILY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-347|39|-11|21|-32|141|-13|5|-5|75|-4|5|-173|32|-2|199|-11|16
2024-09-01 17:28:24|DAILY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-212|174|-25|26|-28|30|-135|368|-121|12
2024-09-01 17:28:25|DAILY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-251|225|-41|8|-43|19|-239|220|-69|10
2024-09-01 17:28:26|DAILY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|-631|238|-2|139|-74|7|-23|16
2024-09-01 17:28:28|DAILY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-136|107|-115|10|-46|10|-17|58|-93|141|-196|53|-137|12
2024-09-01 17:28:29|DAILY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-135|163|-101|4|-63|258|-237|47|123
2024-09-01 17:28:30|DAILY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|375|-79|38|-103|136|-216|183|1
2024-09-01 17:28:31|DAILY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|-299|20|-23|500|-11|49|-28|27|-141|20
2024-09-01 17:28:32|DAILY|08230|100431|/equities/yilite|SHANGHAICOMP|-258|125|-97|70|-8|39|-3|3|-24|194|-12|189|-95|9|5
2024-09-01 17:28:34|DAILY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-230|529|-178|28|-153|13
2024-09-01 17:28:35|DAILY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|-64|1|-610|176|-20|39|221
2024-09-01 17:28:36|DAILY|08233|100507|/equities/strong-year|SHANGHAICOMP|-56|93|-260|51|116
2024-09-01 17:28:37|DAILY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-102|8|-30|24|-2|2|-105|5|-25|2|-34|210|-19|138|-285|97|-23|7|8
2024-09-01 17:28:38|DAILY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-147|89|-225|268|-159|201
2024-09-01 17:28:39|DAILY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|-156|205|-44|18|-139|236|-128|64|-131|10
2024-09-01 17:28:40|DAILY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-567|359|-10|63|-117|15
2024-09-01 17:28:41|DAILY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-272|22|-8|223|-64|133|-336|36|-21|13|3
2024-09-01 17:28:42|DAILY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-141|29|-43|67|-36|219|-44|85|-8|66|-114|41|-206|15
2024-09-01 17:28:43|DAILY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|-256|26|-518|296|35
2024-09-01 17:28:45|DAILY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-15|107|-117|287|-310|3|-3|10|-4|39|-57|67
2024-09-01 17:28:46|DAILY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|-37|107|-266|443|-11|60|-8|13|-183|1|2
2024-09-01 17:28:47|DAILY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-137|15|-158|1|-1|74|-190|20|-37|7|-40|225|-58|22|146
2024-09-01 17:28:48|DAILY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|-586|10|-11|53|-9|120|-52|52|-188|12|-35|1|2
2024-09-01 17:28:49|DAILY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-95|14|-28|93|-19|68|-14|52|-24|13|-44|47|-98|129|-149|133|-98|13
2024-09-01 17:28:51|DAILY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-449|43|-88|427|-114|3|-2|3|2
2024-09-01 17:28:52|DAILY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-341|96|-21|37|-128|117|-4|135|-55|65|-117|15
2024-09-01 17:28:53|DAILY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-46|113|-228|37|-391|313|3
2024-09-01 17:28:53|DAILY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-485|35|-82|72|-302|155
2024-09-01 17:28:54|DAILY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|-55|80|-152|198|-35|52|-54|17|-69|25|-195|100|-83|11|-2|1|2
2024-09-01 17:28:56|DAILY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|-17|345|-106|95|-27|27|-5|404|105
2024-09-01 17:28:57|DAILY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-412|101|-106|172|-40|193|-47|60
2024-09-01 17:28:58|DAILY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|-323|168|-140|405|-29|66
2024-09-01 17:28:59|DAILY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|-960|171
2024-09-01 17:29:00|DAILY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-141|35|-65|141|-26|17|-29|43|-75|110|-17|13|-190|130|-84|15
2024-09-01 17:29:02|DAILY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-198|86|-54|34|-114|40|-68|179|-209|94|-49|4|1
2024-09-01 17:29:03|DAILY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-325|65|-230|13|-219|279
2024-09-01 17:29:04|DAILY|08258|100409|/equities/youngor-group|SHANGHAICOMP|135|-35|102|-3|75|-186|31|-209|198|-142|10|5
2024-09-01 17:29:05|DAILY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-246|26|-4|101|-493|178|-69|14
2024-09-01 17:29:06|DAILY|08260|100464|/equities/dayang|SHANGHAICOMP|-21|75|-266|347|-212|111|-47|46|-5|1
2024-09-01 17:29:08|DAILY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-331|79|-36|314|-354|11
2024-09-01 17:29:09|DAILY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-224|163|-241|291|-19|45|-133|15
2024-09-01 17:29:10|DAILY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-138|135|-73|26|-205|97|-97|19|-170|92|-5|4|-2|67|1
2024-09-01 17:29:10|DAILY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|-12|97|-106|67|-11|94|-22|15|-19|103|-9|202|-13|155|-21|44|-136|5
2024-09-01 17:29:11|DAILY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-86|154|-286|67|-42|278|-203|14|1
2024-09-01 17:29:13|DAILY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-122|203|-289|64|-253|110|-70|17
2024-09-01 17:29:14|DAILY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|-48|15|-297|8|-44|288|-195|7|-13|84|-36|5|-65|6|-6|1|2
2024-09-01 17:29:15|DAILY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|113|-341|469|-21|41|-78|39|-13|16
2024-09-01 17:29:16|DAILY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-207|206|-197|11|-1|1|-1|12|-110|302|-68|13|-1|1
2024-09-01 17:29:17|DAILY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-29|7|-4|67|-19|140|-91|9|-704|7
2024-09-01 17:29:19|DAILY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-135|49|-38|43|-45|244|-19|8|-210|59|-104|3|-159|15
2024-09-01 17:29:20|DAILY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|-354|16|-238|521|2
2024-09-01 17:29:21|DAILY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|81|-56|67|-8|54|-33|107|-67|10|-20|163|-291|35|-125|14
2024-09-01 17:29:22|DAILY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-602|48|-39|109|-151|22|158
2024-09-01 17:29:23|DAILY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-509|168|-74|13|-1|1|-24|29|-64|23|-7|212|6
2024-09-01 17:29:25|DAILY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-216|236|-38|7|-7|33|-20|185|-222|8|-12|5|-10|2|-35|46|-33|14|-1|1
2024-09-01 17:29:26|DAILY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|93|-121|116|-24|11|-58|79|-107|95|-56|272|-79|20
2024-09-01 17:29:27|DAILY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-133|236|-258|15|-49|81|-171|93|-85|1|-3|2|2
2024-09-01 17:29:27|DAILY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-258|109|-40|14|-190|4|-1|24|-114|123|-7|13|-30|121|-39|40|4
2024-09-01 17:29:28|DAILY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-139|141|-55|53|-128|110|-3|5|-385|63|49
2024-09-01 17:29:30|DAILY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-280|91|-202|5|553
2024-09-01 17:29:31|DAILY|08282|100896|/equities/textile-city|SHANGHAICOMP|-241|411|-232|3|-62|41|-126|15
2024-09-01 17:29:33|DAILY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-592|159|-42|208|-85|21|-7|17
2024-09-01 17:29:34|DAILY|08284|100602|/equities/commo-city|SHANGHAICOMP|-40|87|-31|249|-73|107|-176|22|-66|177|-88|15
2024-09-01 17:29:35|DAILY|08285|100717|/equities/conba|SHANGHAICOMP|-51|8|-185|185|-101|115|-445|23|-3|3|12
2024-09-01 17:29:36|DAILY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-223|219|-144|75|-38|33|399
2024-09-01 17:29:37|DAILY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-166|260|-149|90|-268|77|-78|7|-25|10|1
2024-09-01 17:29:38|DAILY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-219|283|-205|61|-8|80|-11|146|-102|15|1
2024-09-01 17:29:39|DAILY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-142|38|-148|173|-81|89|-17|44|-18|13|-137|16|-32|55|-101|17
2024-09-01 17:29:40|DAILY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-9|45|-82|181|-10|70|-13|14|-47|25|-74|178|-145|12|-21|79|-117|1|8
2024-09-01 17:29:42|DAILY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|-26|110|-81|68|-29|73|-237|39|-147|238|83
2024-09-01 17:29:43|DAILY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-357|22|-199|79|-6|2|-22|140|-103|53|-22|104|1
2024-09-01 17:29:44|DAILY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-325|57|-535|97|-35|79
2024-09-01 17:29:45|DAILY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-139|60|-21|17|-100|50|-18|130|-21|89|-421|61|-3|1
2024-09-01 17:29:46|DAILY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-332|203|-39|73|-245|118|-19|92|10
2024-09-01 17:29:48|DAILY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-47|33|-515|193|-108|114|-107|14
2024-09-01 17:29:49|DAILY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-69|176|-114|12|-44|96|-85|101|-297|17|-8|3|-35|13|-41|14
2024-09-01 17:29:50|DAILY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-150|37|-53|5|-2|15|-82|195|-33|227|-281|46|2
2024-09-01 17:29:51|DAILY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|-218|78|-9|71|-252|26|-81|300|-81|15
2024-09-01 17:29:52|DAILY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|-617|413|-45|56
2024-09-01 17:29:54|DAILY|08301|101015|/equities/hangmin|SHANGHAICOMP|-72|16|-50|355|-85|103|-433|17
2024-09-01 17:29:54|DAILY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-23|145|-35|182|-24|73|-334|14|-59|93|-127|9|5
2024-09-01 17:29:55|DAILY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-283|37|-259|33|-1|22|-195|286|5
2024-09-01 17:29:56|DAILY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|71|-284|50|-7|4|-6|12|-54|16|-2|15|-61|29|-259|261
2024-09-01 17:29:57|DAILY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-446|115|-18|159|-58|239|-80|15|1
2024-09-01 17:29:59|DAILY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|-59|311|-122|28|-19|129|-63|37|-34|35|-275|16|1
2024-09-01 17:30:00|DAILY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-475|58|-62|321|-166|49
2024-09-01 17:30:01|DAILY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|-28|176|-290|230|-178|20|-195|14
2024-09-01 17:30:02|DAILY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-441|107|-17|221|-163|35|-143|3|1
2024-09-01 17:30:03|DAILY|08310|100491|/equities/huafang|SHANGHAICOMP|-244|39|-12|27|-152|17|-12|66|-2|9|-9|145|-161|99|-134|3
2024-09-01 17:30:05|DAILY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-549|102|-282|69|129
2024-09-01 17:30:06|DAILY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-215|56|-204|73|-23|158|-211|149
2024-09-01 17:30:07|DAILY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-64|15|-554|49|-34|56|-10|10|-4|255|-28|48|4
2024-09-01 17:30:08|DAILY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-144|18|-4|16|-513|39|397
2024-09-01 17:30:09|DAILY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-138|164|-5|76|-108|2|-133|24|-54|16|-396|8|6
2024-09-01 17:30:11|DAILY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|-497|43|-9|15|-12|555
2024-09-01 17:30:11|DAILY|08317|100417|/equities/ju-hua|SHANGHAICOMP|-4|178|-34|25|-73|215|-39|349|-44|12|-2|5|-77|32|32
2024-09-01 17:30:12|DAILY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-432|269|-171|190|-54|8|7
2024-09-01 17:30:13|DAILY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-7|4|-126|86|-187|84|-92|199|-179|43|-29|93|2
2024-09-01 17:30:14|DAILY|08320|100555|/equities/longsheng|SHANGHAICOMP|-59|16|-251|6|-472|191|-135|1
2024-09-01 17:30:16|DAILY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|35|-590|178|-138|178|12
2024-09-01 17:30:17|DAILY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-136|174|-19|104|-38|17|-82|46|-259|38|-50|16|-74|7|-54|17
2024-09-01 17:30:18|DAILY|08323|100369|/equities/zj-orient|SHANGHAICOMP|-70|16|-141|44|-14|61|-294|8|-257|226
2024-09-01 17:30:19|DAILY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-139|54|-21|36|-96|25|-91|64|-4|11|-27|193|-165|62|-38|59|-1|1|-19|14
2024-09-01 17:30:20|DAILY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-136|187|-23|7|-393|35|-144|96|-28|20|-54|8
2024-09-01 17:30:22|DAILY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-201|152|-207|145|-49|82|-55|107|-118|7|8
2024-09-01 17:30:23|DAILY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|-22|171|-6|51|-53|220|-79|14|-11|133|-357|1|-4|1|2
2024-09-01 17:30:24|DAILY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|-145|157|-199|11|-84|184|-133|183|-21|12|-1|1
2024-09-01 17:30:25|DAILY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-95|183|-4|3|-2|30|-76|22|-156|226|-130|65|-91|17|-8|19|-1|1|2
2024-09-01 17:30:26|DAILY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-139|65|-750|56|-23|70|28
2024-09-01 17:30:28|DAILY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-138|63|-385|106|-98|12|-202|88|-14|11|4
2024-09-01 17:30:28|DAILY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-274|148|-73|266|-107|117|-122|19|5
2024-09-01 17:30:29|DAILY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-628|39|-98|25|-97|230|14
2024-09-01 17:30:30|DAILY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-4|28|-10|33|-67|63|-143|29|-104|32|-71|179|-143|117|108
2024-09-01 17:30:31|DAILY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-168|264|-32|68|-69|107|-353|65
2024-09-01 17:30:33|DAILY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-152|53|-53|8|-64|214|-66|59|-192|133|-123|13|1
2024-09-01 17:30:34|DAILY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-263|35|-44|27|-95|103|-1|26|-112|36|-180|176|-16|17
2024-09-01 17:30:35|DAILY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-136|144|-319|211|-306|14|1
2024-09-01 17:30:36|DAILY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-337|221|-30|165|-199|166|13
2024-09-01 17:30:37|DAILY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-341|46|-131|353|-250|8|2
2024-09-01 17:30:38|DAILY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|-596|529
2024-09-01 17:30:39|DAILY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-146|231|-253|128|-47|13|-167|146
2024-09-01 17:30:40|DAILY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|-5|98|-348|79|-47|226|-213|115
2024-09-01 17:30:41|DAILY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-157|20|-37|263|-39|305|-287|10|2
2024-09-01 17:30:42|DAILY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-45|16|-16|42|-12|146|-139|121|-53|212|-108|2|-13|12|-186|7|1
2024-09-01 17:30:44|DAILY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-49|36|-67|53|-54|35|-36|54|-35|101|-101|59|-65|335|-1|6|-30|14
2024-09-01 17:30:45|DAILY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|-491|1|-2|3|-6|29|-67|324|-186|14
2024-09-01 17:30:46|DAILY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-25|465|-194|51|-224|51|-104|17
2024-09-01 17:30:47|DAILY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-231|323|-21|188|-264|47|-36|15
2024-09-01 17:30:48|DAILY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-242|259|-80|177|-126|217|-16|14
2024-09-01 17:30:50|DAILY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-173|19|-19|108|-280|66|-94|48|-97|5|-42|32|-134|12|2
2024-09-01 17:30:51|DAILY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|-457|334|-22|42|-78|35|160
2024-09-01 17:30:52|DAILY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-154|31|-44|68|-17|198|-56|151|-203|46|-147|11|4
2024-09-01 17:30:53|DAILY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-67|18|-2|17|-45|9|-10|28|-145|21|-245|69|-387|1
2024-09-01 17:30:53|DAILY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|383|-91|6|-121|115|-69|47|-56|77|-163|1|2
2024-09-01 17:30:55|DAILY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|-70|220|-174|210|-44|1|-168|120|-49|4|-55|16
2024-09-01 17:30:56|DAILY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|-401|88|-132|29|-179|301|1
2024-09-01 17:30:57|DAILY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-469|31|-19|153|-13|31|-223|71|-107|14
2024-09-01 17:30:58|DAILY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-381|8|-1|150|-130|256|-190|15
2024-09-01 17:30:59|DAILY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|-25|126|-151|64|-60|317|-5|249|-114|18
2024-09-01 17:31:01|DAILY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|371|-461|25|-6|117|-101|42|7
2024-09-01 17:31:02|DAILY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-139|55|-23|49|-46|45|-52|13|-41|33|-70|100|463
2024-09-01 17:31:03|DAILY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|86|-4|18|-46|25|-49|32|-362|35|-204|149|-71|10|40
2024-09-01 17:31:04|DAILY|08364|101014|/equities/keda-group|SHANGHAICOMP|-157|32|-47|142|-98|66|-15|131|-6|5|-207|104|-107|14
2024-09-01 17:31:05|DAILY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-94|25|-16|63|-20|113|-133|181|-52|126|-105|67|-116|15
2024-09-01 17:31:07|DAILY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|120|-39|269|-350|14|-106|145|-72|16
2024-09-01 17:31:08|DAILY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-45|60|-241|291|-116|52|-159|65|-88|14
2024-09-01 17:31:09|DAILY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-67|39|-252|272|-497|4
2024-09-01 17:31:10|DAILY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-12|109|-42|105|-89|366|-366|42
2024-09-01 17:31:11|DAILY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|66|-422|412|-7|99|-111|13|1
2024-09-01 17:31:13|DAILY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-334|413|-37|305|-26|16
2024-09-01 17:31:14|DAILY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-175|24|-15|49|-48|6|-499|216
2024-09-01 17:31:14|DAILY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-322|62|-7|45|-522|130|-25|14
2024-09-01 17:31:15|DAILY|08374|101101|/equities/kibing-group|SHANGHAICOMP|-612|422|-52|8|-19|17|1
2024-09-01 17:31:16|DAILY|08375|100635|/equities/qianjin|SHANGHAICOMP|-39|46|-70|29|-71|177|-110|123|-89|55|-121|131|-11|55
2024-09-01 17:31:18|DAILY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|-27|115|-77|63|-12|57|-167|14|-32|176|-136|33|-19|59|-129|3|1
2024-09-01 17:31:19|DAILY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-30|70|-130|157|-88|36|-65|352|-19|47|-78|23|-21|15
2024-09-01 17:31:20|DAILY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|417|-133|73|-20|365|-119|4
2024-09-01 17:31:21|DAILY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-136|141|-552|4|-71|76|-49|37|-51|14
2024-09-01 17:31:22|DAILY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|2|-235|15|-86|596|232
2024-09-01 17:31:24|DAILY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|78|-282|129|-61|79|-107|318|-74|32|-5|1
2024-09-01 17:31:25|DAILY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|119|-138|178|-135|113|-264|152|-60|7
2024-09-01 17:31:25|DAILY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|191|-20|155|-244|302|-62|98|-91|3
2024-09-01 17:31:26|DAILY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|35|-50|211|-2|119|-82|15|-3|1|3
2024-09-01 17:31:27|DAILY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|53|-120|730|-223|36|-3|1
2024-09-01 17:31:29|DAILY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|27|-328|318|-352|71|-16|54
2024-09-01 17:31:29|DAILY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|185|-30|127|-16|7|-1|1|-252|90|-6|160|-274|17
2024-09-01 17:31:30|DAILY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|28|-188|180|-159|165|-65|230|-131|10|-9|1
2024-09-01 17:31:31|DAILY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-3|38|-14|18|-50|81|-168|280|-36|242|-28|92|-99|8|-8|1
2024-09-01 17:31:32|DAILY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|54|-73|49|-40|87|-49|53|-17|27|-29|451|237
2024-09-01 17:31:33|DAILY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|46|-64|9|-243|69|-194|42|-45|123|331
2024-09-01 17:31:34|DAILY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-377|52|-153|75|-83|287|-92|47
2024-09-01 17:31:35|DAILY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|275|-272|1
2024-09-01 17:31:36|DAILY|08394|41370|/equities/investec?cid=41370|JTOPI40|467|-4|415|-237|15|-27|1
2024-09-01 17:31:36|DAILY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|461|-17|427|-218|18|-24|1
2024-09-01 17:31:38|DAILY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|-106|104|-148|51|-167|55|-99|333|103
2024-09-01 17:31:39|DAILY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|43|-165|140|-237|282|-258|38|-2|1
2024-09-01 17:31:40|DAILY|08398|41371|/equities/mond?cid=41371|JTOPI40|249|-116|29|-229|76|-3|315|-10|23|-115|1
2024-09-01 17:31:40|DAILY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-269|3|-92|13|-166|395|-188|8|32
2024-09-01 17:31:41|DAILY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|133|-206|49|-155|141|-100|187|-25|32|138
2024-09-01 17:31:43|DAILY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|108|-2|35|-9|49|-5|234|-19|66|-283|356
2024-09-01 17:31:44|DAILY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|143|-97|63|-25|560|278
2024-09-01 17:31:45|DAILY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|35|-78|4|-5|2|-1|179|-13|70|-193|308|278
2024-09-01 17:31:45|DAILY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|434|-109|119|-83|24|-200|89|-39|69
2024-09-01 17:31:46|DAILY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|-112|355|-20|394|285
2024-09-01 17:31:48|DAILY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|448|-30|33|-75|429|-9|13|-111|8|10
2024-09-01 17:31:49|DAILY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|197|-159|189|-5|391|-29|68|128
2024-09-01 17:31:50|DAILY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|302|-27|47|-175|96|-41|119|-38|36|-284|1
2024-09-01 17:31:50|DAILY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-482|415|-261|9
2024-09-01 17:31:51|DAILY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|79|-11|191|-79|633|173
2024-09-01 17:31:53|DAILY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|51|-44|201|-26|138|-22|285|-4|42|-21|92|240
2024-09-01 17:31:54|DAILY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|180|-134|160|-292|206|194
2024-09-01 17:31:55|DAILY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|5|-539|553|-21|41|7
2024-09-01 17:31:56|DAILY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-144|1|-2|1|-4|17|-14|119|-18|178|-21|102|-8|5|-13|300|219
2024-09-01 17:31:56|DAILY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-93|74|-21|178|-49|96|-258|388|-3|1
2024-09-01 17:31:58|DAILY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-60|79|-84|131|-17|246|-83|322|139
2024-09-01 17:31:59|DAILY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-250|59|-253|39|-111|263|-145|33|8
2024-09-01 17:32:00|DAILY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-69|14|-468|90|-33|375|-93|7|-11|1
2024-09-01 17:32:01|DAILY|08419|11629|/equities/aicc|TADAWULALL|9|-5|163|-41|43|-313|416|-170|1
2024-09-01 17:32:02|DAILY|08420|11641|/equities/al-alamiya|TADAWULALL|308|-394|312|-116|16|-14|1
2024-09-01 17:32:04|DAILY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|374|-304|329|-98|42|-13|1
2024-09-01 17:32:05|DAILY|08422|1025124|/equities/al-aseel|TADAWULALL|-42|64|-42|177|-365|380|-22|4|-14|30|-20|1
2024-09-01 17:32:06|DAILY|08423|11731|/equities/al-baha|TADAWULALL|-228|94|-373|317|149
2024-09-01 17:32:07|DAILY|08424|11630|/equities/trade-union|TADAWULALL|4|-16|369|-327|314|-94|26|-10|1
2024-09-01 17:32:08|DAILY|08425|11650|/equities/qassim-agriculture|TADAWULALL|-268|115|-306|363|-57|52
2024-09-01 17:32:10|DAILY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|-69|967|-66|52|-6|1
2024-09-01 17:32:10|DAILY|08427|103950|/equities/al-hokair-group|TADAWULALL|-17|136|-121|63|-367|301|-105|50|1
2024-09-01 17:32:11|DAILY|08428|1025125|/equities/al-kathiri|TADAWULALL|-57|59|-104|133|-8|6|-327|306|161
2024-09-01 17:32:12|DAILY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-92|231|-106|62|-89|54|-25|304|-131|41|9
2024-09-01 17:32:13|DAILY|08430|1062590|/equities/al-mashaar|TADAWULALL|-669|161|-43|101|-152|13|-3|4
2024-09-01 17:32:15|DAILY|08431|1129465|/equities/al-moammar-info|TADAWULALL|155|-33|169|-222|518|-1|61|-1|1
2024-09-01 17:32:16|DAILY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|-95|39|-484|41|-31|462|6
2024-09-01 17:32:17|DAILY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|176|-319|4|-26|478|-126|25|-6|1
2024-09-01 17:32:18|DAILY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|-622|3|-1|8|-19|332|-142|13|-16|4
2024-09-01 17:32:19|DAILY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|148|-471|395|-95|38|14
2024-09-01 17:32:21|DAILY|08436|11704|/equities/al-babtain|TADAWULALL|305|-383|313|-113|35|12
2024-09-01 17:32:22|DAILY|08437|11706|/equities/alabdullatif|TADAWULALL|-22|100|-146|49|-309|377|-111|40|-6|1
2024-09-01 17:32:23|DAILY|08438|1057695|/equities/alahli-reits|TADAWULALL|-561|330|-20|2|-29|29|-126|38|-12|2
2024-09-01 17:32:23|DAILY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|16|-41|104|-245|582|-142|22|-8|1
2024-09-01 17:32:24|DAILY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|412|-126|487|-92|29|-14|1
2024-09-01 17:32:26|DAILY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-181|69|-481|119|-37|35|-34|23|-130|42|-9|1
2024-09-01 17:32:27|DAILY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|204|-10|82|-126|484|-229|13|-12|1
2024-09-01 17:32:28|DAILY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-430|12|-41|338|-76|43|-7|2
2024-09-01 17:32:29|DAILY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|-81|40|-94|84|-398|333|-98|21|11
2024-09-01 17:32:30|DAILY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|194|-15|135|-346|340|-86|35|-9|1
2024-09-01 17:32:32|DAILY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|139|-118|115|-324|367|-47|38|13
2024-09-01 17:32:33|DAILY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|-710|107|-280|56
2024-09-01 17:32:33|DAILY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|203|-8|135|-337|334|-79|54|-7|1
2024-09-01 17:32:34|DAILY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|192|-28|350|-120|179
2024-09-01 17:32:35|DAILY|08450|11617|/equities/allianz-sf|TADAWULALL|-21|144|-24|1|-8|119|-277|12|-3|70|-37|331|-82|24|-3|5
2024-09-01 17:32:37|DAILY|08451|11628|/equities/acig|TADAWULALL|158|-72|84|-444|391|7
2024-09-01 17:32:38|DAILY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-10|14|-86|42|-53|316|-9|27|-151|115|-48|186|104
2024-09-01 17:32:39|DAILY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|317|-370|342|-85|38|-7|2
2024-09-01 17:32:40|DAILY|08454|11671|/equities/alsorayai-group|TADAWULALL|191|-84|53|-111|23|-220|309|-130|40
2024-09-01 17:32:41|DAILY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|-72|42|-104|58|-256|467|-41|16|-20|14
2024-09-01 17:32:43|DAILY|08456|19027|/equities/amana-insurance|TADAWULALL|-42|141|-35|18|-19|37|-471|218|-177|1
2024-09-01 17:32:44|DAILY|08457|11690|/equities/amiantit|TADAWULALL|169|-558|257|-141|23|13
2024-09-01 17:32:44|DAILY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|-70|13|-3|11|-7|1|-566|357
2024-09-01 17:32:45|DAILY|08459|11646|/equities/anaam-holding|TADAWULALL|-13|52|-3|56|-147|52|-373|327|-126|12
2024-09-01 17:32:46|DAILY|08460|11694|/equities/arabian-pipe|TADAWULALL|338|-384|332|-55|43|-8|1
2024-09-01 17:32:48|DAILY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-58|69|-420|606|7
2024-09-01 17:32:49|DAILY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-44|77|-106|112|-356|122|-127|43|-135|36|-2|1
2024-09-01 17:32:50|DAILY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|-65|579|-36|46
2024-09-01 17:32:51|DAILY|08464|11620|/equities/arabian-shield|TADAWULALL|150|-48|106|-313|405|-109|11|19
2024-09-01 17:32:52|DAILY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|191|-13|2|-2|28|-316|463|-92|39|15
2024-09-01 17:32:54|DAILY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|123|-267|450|-299|13|9
2024-09-01 17:32:55|DAILY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|167|-99|27|-396|350|-64|55|-1|2
2024-09-01 17:32:56|DAILY|08468|19029|/equities/united-wire-factories|TADAWULALL|-48|83|-135|49|-122|136|-122|350|-59|45|8
2024-09-01 17:32:56|DAILY|08469|11670|/equities/astra-indust|TADAWULALL|1067|-44|41|-8|1
2024-09-01 17:32:57|DAILY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|2|-67|118|-16|154|-210|586|-5|3
2024-09-01 17:32:59|DAILY|08471|11626|/equities/alahli-takaful|TADAWULALL|-11|351|-97|46|2
2024-09-01 17:33:00|DAILY|08472|11753|/equities/atheeb-telecom|TADAWULALL|405|-219|34|-33|469
2024-09-01 17:33:01|DAILY|08473|11638|/equities/axa-cooperative|TADAWULALL|10|-6|19|-17|96|-50|121|-396|336|-52|52|-5|1
2024-09-01 17:33:02|DAILY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-19|14|-2|109|-100|72|-368|348|-75|45|-7|1
2024-09-01 17:33:03|DAILY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|-56|83|-127|35|-336|17|-30|381|-68|9|19
2024-09-01 17:33:04|DAILY|08476|11723|/equities/nat-shipping-co|TADAWULALL|492|-287|6|-42|188|-136|3|7
2024-09-01 17:33:05|DAILY|08477|11730|/equities/mubarrad|TADAWULALL|122|-169|9|-154|78|-117|351|-131|15|-14|1
2024-09-01 17:33:06|DAILY|08478|103949|/equities/bawan|TADAWULALL|-10|186|-17|87|-130|72|-111|390|-118|20|20
2024-09-01 17:33:07|DAILY|08479|11668|/equities/bci|TADAWULALL|-66|44|-150|52|-232|48|-26|408|-88|40|-3|4
2024-09-01 17:33:08|DAILY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|-13|118|-125|46|-480|29|-47|104
2024-09-01 17:33:10|DAILY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|154|-332|495|-154|16|-9|1
2024-09-01 17:33:11|DAILY|08482|1141640|/equities/bonyan-reit|TADAWULALL|15|-47|109|-254|73|-38|348|-2|5|-64|7|-140|51
2024-09-01 17:33:12|DAILY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-121|36|-104|24|-196|361|-35|24|-58|6|-174|12|-9|1
2024-09-01 17:33:12|DAILY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|396|-158|441|-124|39|-2|1
2024-09-01 17:33:13|DAILY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|643|-7|155|-27|234|-64|21|-9|1
2024-09-01 17:33:15|DAILY|08486|11640|/equities/buruj|TADAWULALL|5|-48|107|-38|118|-388|302|-113|28|13
2024-09-01 17:33:16|DAILY|08487|40966|/equities/national-medical-care-co|TADAWULALL|474|-69|471|-109|10|28
2024-09-01 17:33:17|DAILY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|-15|353|-182|74|-35|93|-31|4|-351|12|10
2024-09-01 17:33:18|DAILY|08489|11675|/equities/chemanol|TADAWULALL|-497|4|-25|480|-117|28|10
2024-09-01 17:33:19|DAILY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|172|-39|96|-279|457|-78|40
2024-09-01 17:33:20|DAILY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-63|21|-168|75|-221|40|-123|233|-167|41|7
2024-09-01 17:33:21|DAILY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|-44|149|-47|794|-74|13|-8|5|27
2024-09-01 17:33:22|DAILY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-199|178|-32|254|-27|184|-15|16|-5|3|-46|5|197
2024-09-01 17:33:23|DAILY|08494|1073180|/equities/derayah-reit|TADAWULALL|-615|360|-132|54
2024-09-01 17:33:24|DAILY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|9|-11|169|-43|848|-26|1
2024-09-01 17:33:26|DAILY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|3|-28|128|-260|43|-8|376|-59|68|3
2024-09-01 17:33:27|DAILY|08497|943613|/equities/elect-indus|TADAWULALL|377|-308|325|-101|38|-11|1
2024-09-01 17:33:28|DAILY|08498|11740|/equities/emaar-econ-city|TADAWULALL|2|-256|47|-284|402|-129|31|-9|1
2024-09-01 17:33:28|DAILY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|6|-7|169|-536|282|-160|1
2024-09-01 17:33:29|DAILY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-245|64|-232|48|-87|326|-107|48
2024-09-01 17:33:31|DAILY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|369|-63|261|-3|368|-63|28|-2|4
2024-09-01 17:33:32|DAILY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|205|-364|436|-103|53
2024-09-01 17:33:33|DAILY|08503|11692|/equities/fipco|TADAWULALL|-19|223|-5|64|-382|141|-1|313|13
2024-09-01 17:33:34|DAILY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|122|-106|75|-383|322|-105|42|6
2024-09-01 17:33:35|DAILY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|179|-17|300|-83|403|-128|44|-5|2
2024-09-01 17:33:37|DAILY|08506|11639|/equities/gulf-general|TADAWULALL|-17|93|-152|28|-409|326|-110|14|-10|2
2024-09-01 17:33:38|DAILY|08507|11625|/equities/gulf-union|TADAWULALL|-3|323|-407|284|-141|1
2024-09-01 17:33:39|DAILY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|1|-252|50|-320|11|-56|384|87
2024-09-01 17:33:39|DAILY|08509|19032|/equities/hail-cement|TADAWULALL|-172|78|-418|300|-85|45|9
2024-09-01 17:33:40|DAILY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-92|27|-511|367|164
2024-09-01 17:33:42|DAILY|08511|1178933|/equities/international|TADAWULALL|336|-28|336|19
2024-09-01 17:33:43|DAILY|08512|11743|/equities/jabal-omar|TADAWULALL|156|-63|107|-377|1|-8|111|-18|16|-24|127|-101|13|-37|1
2024-09-01 17:33:44|DAILY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|-242|73|-343|181|-33|98|-138|36|-1|4
2024-09-01 17:33:45|DAILY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-102|64|-98|67|-262|110|-5|318|-78|47|-5|3
2024-09-01 17:33:46|DAILY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-271|44|-262|432|-130|18|-2|2
2024-09-01 17:33:48|DAILY|08516|11656|/equities/jazan-dev-co|TADAWULALL|-32|133|-56|93|-360|357|-87|27|16
2024-09-01 17:33:49|DAILY|08517|19023|/equities/jouf-cement|TADAWULALL|-283|17|-5|71|-331|292|-115|38|-8|1
2024-09-01 17:33:49|DAILY|08518|19030|/equities/kec|TADAWULALL|-46|81|-81|139|-264|27|-47|321|-116|29|-9|1
2024-09-01 17:33:50|DAILY|08519|11746|/equities/kingdom|TADAWULALL|25|-521|15|-17|415|-140|14|-13|1
2024-09-01 17:33:51|DAILY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|-16|130|-113|54|-372|313|163
2024-09-01 17:33:53|DAILY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|362|-188|431|-139|11|30
2024-09-01 17:33:54|DAILY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|-40|122|-137|692|-151|8|11
2024-09-01 17:33:55|DAILY|08523|11696|/equities/natl-metal|TADAWULALL|-74|10|-4|39|-130|55|-382|330|-96|34|-3|4
2024-09-01 17:33:56|DAILY|08524|11615|/equities/malath|TADAWULALL|-18|27|-1|84|-62|126|-367|355|-74|37|-9|1
2024-09-01 17:33:57|DAILY|08525|11729|/equities/makkah-constru|TADAWULALL|175|-62|103|-180|291|-334|1
2024-09-01 17:33:59|DAILY|08526|11616|/equities/medgulf|TADAWULALL|286|-468|50|-13|250|-31|53|-7|1
2024-09-01 17:34:00|DAILY|08527|1141642|/equities/mefic-reit|TADAWULALL|-694|151|-34|94|-137|45
2024-09-01 17:34:01|DAILY|08528|11709|/equities/mesc|TADAWULALL|323|-302|22|-39|332|-96|35|-10|1
2024-09-01 17:34:02|DAILY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|-20|340|-180|23|-129|342|-76|38|13
2024-09-01 17:34:02|DAILY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|152|-108|29|-164|581|-81|35|11
2024-09-01 17:34:04|DAILY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-18|146|-72|112|-99|594|120
2024-09-01 17:34:05|DAILY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-567|21|-26|353|183
2024-09-01 17:34:06|DAILY|08533|1054998|/equities/musharaka|TADAWULALL|-710|269|-177|4
2024-09-01 17:34:07|DAILY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|308|-384|375|-93|1
2024-09-01 17:34:08|DAILY|08535|40407|/equities/najran-cement|TADAWULALL|-271|52|-387|301|-106|33|-9|1
2024-09-01 17:34:10|DAILY|08536|11695|/equities/nama-chems-co|TADAWULALL|-94|34|-305|171|-6|4|-76|313|-107|44|7
2024-09-01 17:34:11|DAILY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-75|86|-319|463|-217|1
2024-09-01 17:34:12|DAILY|08538|1116144|/equities/national-company-learning|TADAWULALL|487|-5|25|-9|4|-76|555
2024-09-01 17:34:12|DAILY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-20|11|-3|91|-144|18|-303|454|-62|47|-7|1
2024-09-01 17:34:13|DAILY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-269|52|-376|288|-129|36|-10|1
2024-09-01 17:34:15|DAILY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-491|367|-292|2|-7|2
2024-09-01 17:34:16|DAILY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|42|-43|369|-71|32|12
2024-09-01 17:34:17|DAILY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-274|19|-253|49|-108|311|-98|46|-2|1
2024-09-01 17:34:18|DAILY|08544|997128|/equities/raydan-co|TADAWULALL|123|-153|42|-381|339|123
2024-09-01 17:34:19|DAILY|08545|11741|/equities/red-sea-housin|TADAWULALL|103|-589|328|-97|31|11
2024-09-01 17:34:21|DAILY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-92|30|-138|54|-112|37|-3|470|-198|24|-2|1
2024-09-01 17:34:22|DAILY|08547|994496|/equities/riyad-reit|TADAWULALL|-434|543|-137|32|-14|1
2024-09-01 17:34:23|DAILY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-14|138|-106|34|-128|423|-300|10|-7|1
2024-09-01 17:34:23|DAILY|08549|11621|/equities/sabb-takaful|TADAWULALL|-243|348|-54|44|-4|4
2024-09-01 17:34:24|DAILY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-557|476|-127|1
2024-09-01 17:34:26|DAILY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-156|5|-280|57|-51|498|-95|12|7
2024-09-01 17:34:27|DAILY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|501|-37|69|-128|85|-63|200|78
2024-09-01 17:34:27|DAILY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-50|64|-471|423|151
2024-09-01 17:34:28|DAILY|08554|11631|/equities/sagr-insurance|TADAWULALL|238|-383|42|-61|282|-113|27|13
2024-09-01 17:34:29|DAILY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-474|512|-158|5|12
2024-09-01 17:34:31|DAILY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-45|64|-10|3|-322|541|176
2024-09-01 17:34:32|DAILY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|160|-54|87|-270|446|-92|52
2024-09-01 17:34:33|DAILY|08558|11623|/equities/saico|TADAWULALL|6|-9|173|-427|403|-118|10|-12|1
2024-09-01 17:34:34|DAILY|08559|11618|/equities/salama|TADAWULALL|290|-429|333|-61|38|-8|1
2024-09-01 17:34:35|DAILY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|-58|123|-57|75|-2|24|-349|308|-122|33|-8|1
2024-09-01 17:34:37|DAILY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-82|76|-65|12|-458|314|-116|23|-11|1
2024-09-01 17:34:38|DAILY|08562|11725|/equities/saudi-automoti|TADAWULALL|-47|356|-58|172|-62|310|-116|19|-20|1
2024-09-01 17:34:39|DAILY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-145|178|-148|534|-155|1
2024-09-01 17:34:40|DAILY|08564|11685|/equities/saudi-cable-co|TADAWULALL|103|-452|263|-148|23
2024-09-01 17:34:40|DAILY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-244|102|-375|220|-16|8|196
2024-09-01 17:34:42|DAILY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|117|-502|406|-89|40|-6|1
2024-09-01 17:34:43|DAILY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|329|-360|334|-96|30|12
2024-09-01 17:34:44|DAILY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-26|138|-92|50|-409|277|-151|3|15
2024-09-01 17:34:45|DAILY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-430|35|-90|413|193
2024-09-01 17:34:46|DAILY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|322|-247|8|-103|180|-11|58|-28|24|-143|28|9
2024-09-01 17:34:48|DAILY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-558|423|-179|1
2024-09-01 17:34:49|DAILY|08572|103952|/equities/saudi-marke|TADAWULALL|-61|85|-93|102|-366|385|-11|51|-6|1
2024-09-01 17:34:50|DAILY|08573|11633|/equities/saudi-re|TADAWULALL|380|-199|434|-102|36|-8|2
2024-09-01 17:34:51|DAILY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-10|313|-224|11|-202|29|-109|193|-38|22|-9|1
2024-09-01 17:34:51|DAILY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-640|332|-174|3
2024-09-01 17:34:53|DAILY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|-57|307|-67|23|-1|2|-91|54|-74|180|-28|91|-146|31|-7|2
2024-09-01 17:34:54|DAILY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-97|12|-582|327|-101|42
2024-09-01 17:34:55|DAILY|08578|11672|/equities/shaker|TADAWULALL|181|-29|116|-338|362|-80|47|8
2024-09-01 17:34:56|DAILY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-25|66|-497|51|-58|464
2024-09-01 17:34:57|DAILY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-94|19|-160|17|-332|44|-17|335|-95|40|-6|1
2024-09-01 17:34:59|DAILY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-524|108|-65|314|-129|13|-7|1
2024-09-01 17:35:00|DAILY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-241|65|-6|4|-253|62|-41|323|-132|25|-7|1
2024-09-01 17:35:01|DAILY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|179|-45|137|-345|331|-70|43|-10|1
2024-09-01 17:35:02|DAILY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-747|265|-107|36|-4|2
2024-09-01 17:35:03|DAILY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-58|129|-16|114|-383|351|-62|39|9
2024-09-01 17:35:05|DAILY|08586|11702|/equities/saudi-paper|TADAWULALL|333|-127|14|-214|355|-79|39
2024-09-01 17:35:06|DAILY|08587|11745|/equities/sppc|TADAWULALL|-100|13|-146|32|-401|343|-79|33|-13|1
2024-09-01 17:35:07|DAILY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|171|-89|60|-248|23|-31|4|-28|325|-133|39|10
2024-09-01 17:35:08|DAILY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|151|-154|32|-148|9|-27|464|-157|6|-12|1
2024-09-01 17:35:08|DAILY|08590|11674|/equities/ssp|TADAWULALL|335|-365|292|-141|14|-13|1
2024-09-01 17:35:10|DAILY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|3|-91|57|-91|95|-363|348|-112|1
2024-09-01 17:35:11|DAILY|08592|11708|/equities/svcp|TADAWULALL|-76|79|-110|19|-418|293|-113|44|-6|2
2024-09-01 17:35:12|DAILY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|-14|101|-597|141|-30|93|183
2024-09-01 17:35:13|DAILY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-50|78|-140|18|-377|364|133
2024-09-01 17:35:14|DAILY|08595|11728|/equities/taibah|TADAWULALL|136|-103|96|-274|3|-4|6|-1|1|-33|338|-119|40|-3|4
2024-09-01 17:35:15|DAILY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|-109|26|-528|12|-1|346|-96|40|-2|1
2024-09-01 17:35:16|DAILY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|9|-466|16|-194|303|-126|18
2024-09-01 17:35:17|DAILY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|129|-128|232|-203|74
2024-09-01 17:35:18|DAILY|08599|11726|/equities/tihama|TADAWULALL|-808|162|-102|35|8
2024-09-01 17:35:19|DAILY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-63|48|-150|46|-258|423|173
2024-09-01 17:35:21|DAILY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|480|-205|120|-51|171|-109|18|-6|1
2024-09-01 17:35:22|DAILY|08602|11718|/equities/tabuk-cement|TADAWULALL|-259|45|-395|291|-125|30|-15|1
2024-09-01 17:35:23|DAILY|08603|11735|/equities/tourism-ent|TADAWULALL|8|-6|92|-337|583|-86|46|3
2024-09-01 17:35:24|DAILY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|8|-66|51|-118|281|-20|61|-59|9|-9|167
2024-09-01 17:35:24|DAILY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|-226|144|-71|717
2024-09-01 17:35:26|DAILY|08606|11632|/equities/uca|TADAWULALL|101|-459|3|-7|455|-91|45
2024-09-01 17:35:27|DAILY|08607|103951|/equities/umm-al-qura|TADAWULALL|-42|6|-678|294|-86|48|7
2024-09-01 17:35:28|DAILY|08608|11624|/equities/saudi-indian|TADAWULALL|572
2024-09-01 17:35:29|DAILY|08609|11643|/equities/food-products|TADAWULALL|-1|240|-34|14|-432|254|184
2024-09-01 17:35:30|DAILY|08610|11619|/equities/walaa-insurance|TADAWULALL|318|-403|301|-95|44
2024-09-01 17:35:32|DAILY|08611|19025|/equities/wataniya-insurance|TADAWULALL|168|-44|100|-389|322|-97|30|-9|2
2024-09-01 17:35:33|DAILY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-270|5|-331|10|-12|388|-144|1
2024-09-01 17:35:33|DAILY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-244|62|-125|30|-91|40|-125|264|-142|8|-2|10|18
2024-09-01 17:35:34|DAILY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-19|14|-11|86|-18|26|-39|158|-77|18|-22|17|-35|55|-125|282|-118|34|7
2024-09-01 17:35:35|DAILY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-17|139|-103|42|-266|108|-28|334|124
2024-09-01 17:35:37|DAILY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-104|240|-209|35|-122|321|-95|24|-8|1
2024-09-01 17:35:38|DAILY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|2|-74|100|-19|111|-360|330|-112|41|-10|1
2024-09-01 17:35:39|DAILY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|91|-484|450|-97|28|11
2024-09-01 17:35:40|DAILY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|64|-29|15|-154|16|-131|38|-19|182|-22|58|442
2024-09-01 17:35:41|DAILY|08620|9184|/equities/thai-beverage-pcl|STI|-363|54|-138|47|-81|22|-115|111|239
2024-09-01 17:35:43|DAILY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|-111|61|-99|245|-55|26|-176|164|233
2024-09-01 17:35:43|DAILY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|88|-3|72|-352|103|-60|31|-41|168|-203|41|4
2024-09-01 17:35:44|DAILY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|130|-58|79|-71|164|-58|390|-202|7|11
2024-09-01 17:35:45|DAILY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-370|239|-545|14|2
2024-09-01 17:35:46|DAILY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|282|-5|174|-1|50|-43|385|-210|11|-1|1|7
2024-09-01 17:35:48|DAILY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2|-116|63|-133|38|-36|3|-106|17|-174|22|-14|44|-181|112|-50|56
2024-09-01 17:35:49|DAILY|08627|8963|/equities/comfortdelgro-corporation|STI|264|-542|4|-1|54|-37|5|263
2024-09-01 17:35:50|DAILY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-335|18|-222|48|-171|247|-111|14|3
2024-09-01 17:35:51|DAILY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|324|-176|123|-57|274|-164|48|4
2024-09-01 17:35:52|DAILY|08630|8960|/equities/sembcorp-industries|STI|-43|669|-22|136|-31|5|-253|4|4
2024-09-01 17:35:54|DAILY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|-44|582|-269|5|-247|19
2024-09-01 17:35:55|DAILY|08632|991280|/equities/keppel-dc-reit|STI|28|-188|151|-478|324
2024-09-01 17:35:56|DAILY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|133|-192|121|-101|388|-221|8|6
2024-09-01 17:35:57|DAILY|08634|9207|/equities/yangzijiang-ship|STI|624|-79|129|-326|10|-1|1
2024-09-01 17:35:57|DAILY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|-314|29|-155|68|-62|8|-162|137|235
2024-09-01 17:36:00|DAILY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-316|38|-5|55|-63|262
2024-09-01 17:36:00|DAILY|08637|991283|/equities/mapletree-industrial-trust|STI|4|-90|81|-331|2|-216|54|-132|144|-58|53|2
2024-09-01 17:36:01|DAILY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|47|-90|202|-162|15|-66|1|-4|2|-137|253|-79|47|-15|20|30
2024-09-01 17:36:02|DAILY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|49|-4|46|-238|16|-11|38|-95|5|-249|10|-1|3|-36|239|-80|22|-12|3|-1|1|11
2024-09-01 17:36:03|DAILY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-154|4|-114|1|-25|6|-1|49|-345|137|-43|192|-41|50|5
2024-09-01 17:36:05|DAILY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-306|106|-749|9
2024-09-01 17:36:06|DAILY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|5|-374|12|-201|135|-37|144|262
2024-09-01 17:36:07|DAILY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-316|30|-299|394|-80|25|24
2024-09-01 17:36:08|DAILY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-335|5|-337|41|-1|201|-224|16|5
2024-09-01 17:36:09|DAILY|08645|8961|/equities/singapore-airlines|STI|-12|73|-9|74|-31|251|-21|416|282
2024-09-01 17:36:11|DAILY|08646|955406|/equities/sats-ltd|STI|57|-65|38|-379|66|-74|55|-7|16|-27|158|226
2024-09-01 17:36:12|DAILY|08647|8957|/equities/jardine-cycle---carriage|STI|-217|139|-9|269|-35|42|-78|104|277
2024-09-01 17:36:12|DAILY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|-605|2|-5|38|-35|11|-51|200|-180|36|7
2024-09-01 17:36:13|DAILY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-6|87|-68|232|-211|230|-290|3
2024-09-01 17:36:14|DAILY|08650|24050|/equities/africa-israel-residences|TA125|300|-241|395|-20|43|-93|56
2024-09-01 17:36:16|DAILY|08651|10875|/equities/airport-city|TA125|-68|126|-6|5|-2|43|-226|20|-53|345|254
2024-09-01 17:36:17|DAILY|08652|24044|/equities/allot-communications-ta|TA125|43|-667|186|-75|177
2024-09-01 17:36:18|DAILY|08653|10870|/equities/alony-hetz-ord1|TA125|-478|15|-65|349|-191|50
2024-09-01 17:36:18|DAILY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|591
2024-09-01 17:36:19|DAILY|08655|10873|/equities/amot-investments|TA125|-154|5|-321|15|-63|273|-269|36|12
2024-09-01 17:36:21|DAILY|08656|11886|/equities/inventec|TA125|-366|144|-139|399|-50|50
2024-09-01 17:36:22|DAILY|08657|1168294|/equities/aquarius-engines-am|TA125|-24|50|-761|54|33
2024-09-01 17:36:22|DAILY|08658|942781|/equities/arad-investment|TA125|127|-455|349|-167|50
2024-09-01 17:36:23|DAILY|08659|1173410|/equities/argo-properties-nv|TA125|176|-390|243
2024-09-01 17:36:24|DAILY|08660|940927|/equities/ashtrom-group|TA125|-100|7|-364|24|-50|382|-175|14|-5|27
2024-09-01 17:36:26|DAILY|08661|10973|/equities/audiocodes|TA125|-82|54|-505|166|-127|133|-61|10|10
2024-09-01 17:36:27|DAILY|08662|11884|/equities/i.t.g.i-medical|TA125|-821|327
2024-09-01 17:36:28|DAILY|08663|10878|/equities/azorim|TA125|275|-276|383|-161|53
2024-09-01 17:36:28|DAILY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|40|-3|126|-301|30|-62|338|-199|46|-2|1
2024-09-01 17:36:29|DAILY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|169|-47|61|-111|130|-14|360|-220|36
2024-09-01 17:36:31|DAILY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-225|6|-569|343|-1|1|1
2024-09-01 17:36:32|DAILY|08667|10946|/equities/bazan|TA125|-81|178|-134|309|-54|64|-313|15
2024-09-01 17:36:33|DAILY|08668|10880|/equities/bezeq-ord|TA125|-224|5|-144|463|-41|174|97
2024-09-01 17:36:34|DAILY|08669|11802|/equities/big|TA125|171|-313|9|-52|386|-166|47|-3|1
2024-09-01 17:36:34|DAILY|08670|10881|/equities/blue-square-real|TA125|182|-40|58|-191|32|-47|368|-188|11|-5|26
2024-09-01 17:36:36|DAILY|08671|11970|/equities/bonus-biogroup|TA125|-83|55|-505|309|-193|3
2024-09-01 17:36:37|DAILY|08672|27521|/equities/brack-capital-properties|TA125|18|-237|105|-190|350|-236|1|-1|9|1
2024-09-01 17:36:38|DAILY|08673|10987|/equities/camtek|TA125|369|-244|442|-46|47
2024-09-01 17:36:39|DAILY|08674|40402|/equities/carasso|TA125|123|-245|126|-57|365|-189|43
2024-09-01 17:36:39|DAILY|08675|10886|/equities/cellcom-israel|TA125|16|-4|6|-22|116|-238|279|-84|20|-67|226|-15|39|16
2024-09-01 17:36:41|DAILY|08676|10888|/equities/clal-insurance|TA125|-21|6|-24|112|-398|375|212
2024-09-01 17:36:42|DAILY|08677|10991|/equities/compugen|TA125|166|-739|238|5
2024-09-01 17:36:42|DAILY|08678|10993|/equities/danel|TA125|-36|127|-426|461|-56|17|-10|11|-1|3
2024-09-01 17:36:43|DAILY|08679|10998|/equities/danya-cebus|TA125|-99|8|-7|3|-6|1|-2|181|-73|128|-35|285|31
2024-09-01 17:36:44|DAILY|08680|10893|/equities/delek-automotive|TA125|-418|82|-48|379|-213|8
2024-09-01 17:36:46|DAILY|08681|10890|/equities/delek-drill-par|TA125|-143|38|-16|147|-80|437|-274|13
2024-09-01 17:36:46|DAILY|08682|10891|/equities/delek-group|TA125|-94|13|-4|13|-15|159|-117|433|-281|19
2024-09-01 17:36:47|DAILY|08683|10994|/equities/delta-gal|TA125|171|-360|404|-191|22
2024-09-01 17:36:48|DAILY|08684|1171353|/equities/delta-israel-brands|TA125|137|-422|294
2024-09-01 17:36:49|DAILY|08685|10996|/equities/dimri|TA125|188|-30|65|-196|52|-12|394|-135|76
2024-09-01 17:36:50|DAILY|08686|1171352|/equities/diplomat-holdings|TA125|-64|40|-741|9
2024-09-01 17:36:51|DAILY|08687|10995|/equities/direct-insurance|TA125|130|-310|79|-50|247|172
2024-09-01 17:36:52|DAILY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|87|-2|5|-118|70|-133|93|-1|3|-21|364|-248|3
2024-09-01 17:36:53|DAILY|08689|1162384|/equities/doral-group-renewable-energy|TA125|113|-10|14|-437|18|-52|57|-47|260|35
2024-09-01 17:36:54|DAILY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|-68|264|-99|308|-65|42|-281|21
2024-09-01 17:36:55|DAILY|08691|10901|/equities/elco|TA125|-486|4|-56|429|-9|7|-41|5|-61|46|4
2024-09-01 17:36:56|DAILY|08692|10904|/equities/electra|TA125|-440|25|-4|15|-74|348|-121|18|-44|56|-2|1
2024-09-01 17:36:57|DAILY|08693|24052|/equities/electra-consumer-products|TA125|-99|7|-448|513|-31|50
2024-09-01 17:36:58|DAILY|08694|10902|/equities/electra-real-est|TA125|9|-145|5|-82|36|-196|32|-27|406|-161|21|28
2024-09-01 17:36:58|DAILY|08695|10979|/equities/biomedix|TA125|140|-77|88|-472|371
2024-09-01 17:37:00|DAILY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|-61|75|-123|4|-402|22|-111|252|-53|45
2024-09-01 17:37:01|DAILY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-19|65|-141|23|-49|420|-50|152|-224|5
2024-09-01 17:37:02|DAILY|08698|942758|/equities/energix|TA125|172|-56|73|-126|80|-136|83|-149|201|-14|58
2024-09-01 17:37:03|DAILY|08699|102939|/equities/enlight-ene|TA125|-53|19|-47|49|-242|107|-41|498|-40|50|2
2024-09-01 17:37:03|DAILY|08700|11004|/equities/equital|TA125|37|-36|57|-17|21|-44|80|-1|2|-175|37|-22|376|-240|3
2024-09-01 17:37:05|DAILY|08701|1072172|/equities/fattal-1998|TA125|2|-19|12|-10|153|-21|86|-169|238|-57|148|235
2024-09-01 17:37:06|DAILY|08702|1152802|/equities/fibi-holdings-ltd|TA125|6|-9|14|-26|69|-7|170|-103|492|-237|15
2024-09-01 17:37:07|DAILY|08703|10909|/equities/fibi-5|TA125|35|-19|66|-31|159|-64|530|-233|11
2024-09-01 17:37:08|DAILY|08704|11007|/equities/formula-sys|TA125|119|-101|36|-219|46|-58|313|-20|142|-51|40|-1|2
2024-09-01 17:37:08|DAILY|08705|11854|/equities/fox|TA125|-55|58|-449|423|-120|43
2024-09-01 17:37:10|DAILY|08706|1136087|/equities/freshmarket|TA125|69|-52|302|71
2024-09-01 17:37:11|DAILY|08707|10915|/equities/gazit-globe|TA125|-546|294|-259|42|7
2024-09-01 17:37:11|DAILY|08708|1167677|/equities/gencell|TA125|-753|7|-53|111|4
2024-09-01 17:37:12|DAILY|08709|1129335|/equities/generation-capital|TA125|-99|2|-308|286|-57|188|-21|29|-108|44|6
2024-09-01 17:37:13|DAILY|08710|10913|/equities/gilat-satellite|TA125|-121|27|-1|141|-434|162|-159|21|-27|55
2024-09-01 17:37:15|DAILY|08711|10919|/equities/hadera-paper|TA125|545|217
2024-09-01 17:37:15|DAILY|08712|10920|/equities/harel-ins---inv|TA125|133|-337|33|-33|422|190
2024-09-01 17:37:16|DAILY|08713|11016|/equities/hilan-tec|TA125|297|-158|71|-16|500|-76|30
2024-09-01 17:37:17|DAILY|08714|10923|/equities/icl|TA125/EAFAVALUE|-477|452|-218|1
2024-09-01 17:37:17|DAILY|08715|102941|/equities/i.d.i-insur|TA125|183|-435|269|261
2024-09-01 17:37:19|DAILY|08716|11019|/equities/i.e.s.-ord1|TA125|-257|60|-153|34|-39|361|-241|3
2024-09-01 17:37:20|DAILY|08717|942782|/equities/inrom-constrctn|TA125|-65|25|-384|43|-118|306|-163|28|16
2024-09-01 17:37:21|DAILY|08718|1128859|/equities/isracard-ltd|TA125|-84|1|-92|10|-16|173|-167|383|222
2024-09-01 17:37:21|DAILY|08719|11058|/equities/israel-canada|TA125|182|-371|379|-202|14
2024-09-01 17:37:22|DAILY|08720|10925|/equities/israel-corp|TA125|-466|457|-224|1
2024-09-01 17:37:24|DAILY|08721|11020|/equities/land-dev|TA125|-98|2|-362|423|-212|51
2024-09-01 17:37:25|DAILY|08722|1166585|/equities/israel-shipyards|TA125|-196|91|-180|345|-159|7
2024-09-01 17:37:25|DAILY|08723|10926|/equities/isramco|TA125|-22|798|328
2024-09-01 17:37:26|DAILY|08724|11883|/equities/isras|TA125|-59|241|-171|19|-70|364|-176|48
2024-09-01 17:37:27|DAILY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|39|-475|532|-80|22
2024-09-01 17:37:29|DAILY|08726|11029|/equities/kerur-holdings|TA125|-219|100|-316|62|-23|8|-25|76|-94|103|122
2024-09-01 17:37:30|DAILY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|108|-111|15|-195|463|-251|5
2024-09-01 17:37:31|DAILY|08728|11910|/equities/levinstein-prop|TA125|-469|37|-47|157|-9|190|-193|33|-7|6
2024-09-01 17:37:31|DAILY|08729|24045|/equities/liveperson?cid=24045|TA125|-700|90|-20|222|-76|35|5
2024-09-01 17:37:32|DAILY|08730|11037|/equities/magic-sftware|TA125|-62|27|-394|46|-78|441|-50|50
2024-09-01 17:37:34|DAILY|08731|11038|/equities/malam-team|TA125|-18|77|-500|321|-100|40|-44|48
2024-09-01 17:37:35|DAILY|08732|10938|/equities/matrix|TA125|-53|64|-96|44|-214|27|-96|255|-66|130|-76|20|-6|1
2024-09-01 17:37:35|DAILY|08733|1166586|/equities/max-stock|TA125|162|-59|135|-469|129|19
2024-09-01 17:37:36|DAILY|08734|11041|/equities/maytronics|TA125|-242|55|-310|442|-68|18|-7|6
2024-09-01 17:37:37|DAILY|08735|102938|/equities/mediteranean-ltd|TA125|-67|98|-272|73|-37|373|-181|46|1
2024-09-01 17:37:39|DAILY|08736|11942|/equities/mega-or-holdings|TA125|162|-405|398|-128|39|16
2024-09-01 17:37:40|DAILY|08737|10936|/equities/melisron-1|TA125|35|-23|125|-228|92|-53|355|-192|43|2
2024-09-01 17:37:40|DAILY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|-56|111|-400|270|-4|1|-1|73|-186|40|6
2024-09-01 17:37:41|DAILY|08739|10937|/equities/menora-mivt-hld|TA125|346|-12|41|-23|79|-33|392|-218|4
2024-09-01 17:37:42|DAILY|08740|10934|/equities/migdal-insurance|TA125|35|-12|71|-98|63|-191|484|194
2024-09-01 17:37:44|DAILY|08741|10922|/equities/indus-building|TA125|-126|44|-297|30|-60|363|-180|35|-1|12
2024-09-01 17:37:44|DAILY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|320|-95|478|-211|44
2024-09-01 17:37:45|DAILY|08743|10940|/equities/naphta|TA125|266|-159|292|-427|4
2024-09-01 17:37:46|DAILY|08744|1173275|/equities/nayax|TA125|-23|123|-31|99|-161|60|-143|84|86
2024-09-01 17:37:47|DAILY|08745|12104|/equities/neto-malinda|TA125|54|-421|538|-18|42|-32|38|-4|1
2024-09-01 17:37:48|DAILY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-59|98|-78|148|-244|147|-34|267|-19|54
2024-09-01 17:37:49|DAILY|08747|11047|/equities/nova-measuring|TA125|367|-214|481|-45|31|10
2024-09-01 17:37:50|DAILY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|-470|231|-6|441
2024-09-01 17:37:51|DAILY|08749|11973|/equities/one-software|TA125|-19|20|-4|86|-88|72|-165|71|-24|493|-80|19|-5|2
2024-09-01 17:37:52|DAILY|08750|1043291|/equities/opc-energy|TA125|15|-5|2|-1|63|-304|308|-78|190|-18|18|-21|16|-81|28
2024-09-01 17:37:53|DAILY|08751|41400|/equities/opko-health?cid=41400|TA125|25|-195|66|-349|29|-140|334|-5|1|-2|2
2024-09-01 17:37:54|DAILY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|54|-213|330|-224|117|-157|53
2024-09-01 17:37:55|DAILY|08753|1168509|/equities/oy-nofar-energy|TA125|-57|112|-209|139|-123|44|-78|23|-117|9
2024-09-01 17:37:56|DAILY|08754|10954|/equities/partner-comms|TA125|-117|7|-278|296|-78|9|-34|113|-163|29|24
2024-09-01 17:37:56|DAILY|08755|10955|/equities/paz-oil-company|TA125|134|-1|2|-1|47|-32|24|-310|162|-22|86|-65|3|-253|6
2024-09-01 17:37:58|DAILY|08756|24046|/equities/perion-network-ta|TA125|-208|279|-57|422|-127|55
2024-09-01 17:37:59|DAILY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-131|2|-236|71|-29|50|10
2024-09-01 17:38:00|DAILY|08758|10950|/equities/phoenix-ord1|TA125|8|-81|18|-2|15|-3|13|-77|112|-45|125|-45|400|-203|1
2024-09-01 17:38:00|DAILY|08759|10951|/equities/plason|TA125|-226|61|-298|380|-140|18|25
2024-09-01 17:38:01|DAILY|08760|11994|/equities/prop-build|TA125|4|-59|104|-397|365|-175|44
2024-09-01 17:38:03|DAILY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-92|84|-130|135|2
2024-09-01 17:38:03|DAILY|08762|10956|/equities/rami-levi|TA125|-96|9|-329|308|-34|8|-8|45|-15|151|-27|47|-53|18
2024-09-01 17:38:04|DAILY|08763|11062|/equities/ratio-par|TA125|-62|280|-51|528|-218|9
2024-09-01 17:38:05|DAILY|08764|11064|/equities/reit-1|TA125|-132|34|-304|26|-53|285|-33|32|-200|49
2024-09-01 17:38:06|DAILY|08765|1173540|/equities/retailors|TA125|-50|86|-50|132|-149|21|-78|242
2024-09-01 17:38:08|DAILY|08766|11090|/equities/sapiens--international?cid=11090|TA125|331|-288|92|-93|255|-40|49
2024-09-01 17:38:08|DAILY|08767|11072|/equities/sella-cap-re|TA125|-116|65|-298|16|-48|311|-9|3|-1|27|-205|45|-3|1
2024-09-01 17:38:09|DAILY|08768|945144|/equities/shapir-engineering-industry|TA125|-422|112|-8|299|-17|70|-4|81|-18|52|-8|54|3
2024-09-01 17:38:10|DAILY|08769|10960|/equities/shikun---binui|TA125|-151|11|-426|109|-19|266|-112|48|6
2024-09-01 17:38:11|DAILY|08770|10958|/equities/super-sol-01|TA125|137|-421|90|-34|373|-47|14|32
2024-09-01 17:38:12|DAILY|08771|10961|/equities/strauss-group|TA125|-571|91|-478|4|-3|1
2024-09-01 17:38:13|DAILY|08772|11074|/equities/summit|TA125|2|-107|65|-82|19|-267|373|-178|49|-1|5
2024-09-01 17:38:14|DAILY|08773|942777|/equities/tadiran-hldg|TA125|-89|13|-342|609|-58|37
2024-09-01 17:38:15|DAILY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|193|-5|84|-5|6|-63|119|-135|30|-93|339|-22|43|11
2024-09-01 17:38:16|DAILY|08775|10963|/equities/teva-pharm|TA125|263|-57|185|-310|70|-98|89|-17|44|15
2024-09-01 17:38:17|DAILY|08776|10964|/equities/tower-semicond|TA125|96|-208|47|-28|554|-192|23
2024-09-01 17:38:18|DAILY|08777|1173975|/equities/veridis-environment-ltd|TA125|-489|23|-50|79|-31|121
2024-09-01 17:38:19|DAILY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|127|-455|266|-60|81|-128|31
2024-09-01 17:38:20|DAILY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|215|-137|367|-135|51|235
2024-09-01 17:38:20|DAILY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-36|94|-221|18|-232|21|-12|17|-2|197|-12|39|-191|48
2024-09-01 17:38:22|DAILY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|262|-85|168|-21|366|-230|10
2024-09-01 17:38:23|DAILY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|104|-222|74|-501|141|-95|5
2024-09-01 17:38:24|DAILY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-91|39|-46|254|-234|140|-223|20|-74|19
2024-09-01 17:38:25|DAILY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-15|162|-139|80|-92|1|-5|3|-33|20|-111|211|-4|20|-231|9|-5|1
2024-09-01 17:38:26|DAILY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-55|115|-296|148|-19|236|-14|14|-232|2|-10|1
2024-09-01 17:38:28|DAILY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|-694|36|-89|14|-33|9|-4|13|250
2024-09-01 17:38:29|DAILY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|191|-677|274
2024-09-01 17:38:30|DAILY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|8|-59|2|-288|572|-204|9
2024-09-01 17:38:31|DAILY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|62|-325|4|-30|505|-203|12
2024-09-01 17:38:31|DAILY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|172|-8|78|-231|299|-13|8|-65|39|-178|51
2024-09-01 17:38:33|DAILY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-58|211|-208|13|-3|2|-33|90|-257|132|-120|15
2024-09-01 17:38:34|DAILY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-59|92|-77|56|-237|108|-194|96|220
2024-09-01 17:38:35|DAILY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|286|-27|9|-37|54|-33|209|-31|54|-8|163|231
2024-09-01 17:38:36|DAILY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|415|-79|121|-43|203|-19|5|-5|3|248
2024-09-01 17:38:37|DAILY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-186|7|-18|181|-701|49
2024-09-01 17:38:39|DAILY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|173|-2|24|-89|146|-87|116|-37|30|-434|4
2024-09-01 17:38:40|DAILY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-45|28|-233|113|-62|23|-72|26|-536|1|-1|1
2024-09-01 17:38:40|DAILY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-512|412|-212|6
2024-09-01 17:38:41|DAILY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|-161|178|-18|269|-12|56|-188|4|-239|3|-9|5
2024-09-01 17:38:42|DAILY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|174|-2|109|-21|17|-37|91|-11|48|-26|193|-135|56|-32|2|-4|4|-47|25|-102|6
2024-09-01 17:38:44|DAILY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-64|33|-244|78|-351|231|-135|6
2024-09-01 17:38:45|DAILY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|93|-223|25|-4|45|-157|465|-81|49
2024-09-01 17:38:46|DAILY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|10|-72|157|-221|455|-224|3
2024-09-01 17:38:47|DAILY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|29|-50|53|-51|73|-129|7|-71|447|-202|30
2024-09-01 17:38:48|DAILY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|233|-125|39|-75|36|-33|79|-14|12|-24|61|-42|190|-174|1|-1|1|2
2024-09-01 17:38:50|DAILY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|19|-33|133|-38|49|-250|92|-265|26|237
2024-09-01 17:38:51|DAILY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|417|725
2024-09-01 17:38:52|DAILY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|74|-783|277|-5|3
2024-09-01 17:38:52|DAILY|08809|24454|/equities/aecon-group-inc|TSX|169|-104|89|-334|246|-191|16|-1|17|-2|2
2024-09-01 17:38:53|DAILY|08810|24698|/equities/air-canada|TSX|-231|93|-38|46|-341|132|-276|6|8
2024-09-01 17:38:55|DAILY|08811|24448|/equities/alamos-gold-inc|TSX|479|-24|4|-50|8|-3|47|-291|202|-1|44|18
2024-09-01 17:38:56|DAILY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|136|-91|144|-65|48|2
2024-09-01 17:38:57|DAILY|08813|24451|/equities/altagas-ltd|TSX|271|-201|480|-170|40|-2|6|1
2024-09-01 17:38:58|DAILY|08814|40471|/equities/altus-group-ltd|TSX|122|-208|94|-216|531
2024-09-01 17:38:59|DAILY|08815|24455|/equities/arc-resources-ltd|TSX|322|-74|577|-194|4
2024-09-01 17:39:01|DAILY|08816|991199|/equities/aritzia-inc|TSX|144|-236|115|-83|395|-144|54
2024-09-01 17:39:02|DAILY|08817|977762|/equities/artis-real-estate-investment-a|TSX|382|-194|26|12
2024-09-01 17:39:02|DAILY|08818|24445|/equities/atco-ltd|TSX|74|-238|31|-128|177|-16|10|-56|126|-264|51
2024-09-01 17:39:03|DAILY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-130|41|-42|262|-14|20|-78|354|230
2024-09-01 17:39:04|DAILY|08820|978804|/equities/aurora-cannabis|TSX|24|-19|40|-794|15|279
2024-09-01 17:39:06|DAILY|08821|24750|/equities/badger-daylighting-ltd|TSX|-34|239|-61|54|-403|226|154
2024-09-01 17:39:07|DAILY|08822|24477|/equities/scotiabank|TSX|1|-48|74|-435|382|-195|3|33
2024-09-01 17:39:08|DAILY|08823|24472|/equities/birchcliff-energy-ltd|TSX|-403|569|-196|3
2024-09-01 17:39:09|DAILY|08824|24467|/equities/bombardier-inc|TSX|113|-129|219|-148|264|298
2024-09-01 17:39:10|DAILY|08825|42741|/equities/boralex-inc.|TSX|58|-398|153|-216|346
2024-09-01 17:39:12|DAILY|08826|24466|/equities/brookfield-asset-management|TSX|179|-390|363|-170|55
2024-09-01 17:39:16|DAILY|08827|24481|/equities/cae|TSX|-198|72|-34|85|-297|261|-173|51
2024-09-01 17:39:17|DAILY|08828|24795|/equities/canaccord-financial-inc|TSX|107|-205|91|-218|462|-36|42|-6|3|1
2024-09-01 17:39:18|DAILY|08829|24497|/equities/cibc|TSX|173|-405|426|-128|25|14
2024-09-01 17:39:19|DAILY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-126|45|-42|464
2024-09-01 17:39:20|DAILY|08831|24509|/equities/canadian-utilities-ltd|TSX|13|-294|39|-126|378|-271|48|-1|1
2024-09-01 17:39:21|DAILY|08832|24513|/equities/canadian-western-bank|TSX|54|-42|155|-346|385|-146|40|3
2024-09-01 17:39:22|DAILY|08833|24486|/equities/canfor-corp|TSX|-503|3|-97|439|-82|44|3
2024-09-01 17:39:23|DAILY|08834|24503|/equities/capital-power-corp|TSX|52|-244|23|-72|227|-43|298|-162|50
2024-09-01 17:39:24|DAILY|08835|24505|/equities/capstone-mining-corp|TSX|175|-45|206|-141|481|-101|20|2
2024-09-01 17:39:26|DAILY|08836|42771|/equities/cargojet-inc.|TSX|168|-524|83|-84|238|-24|44|6
2024-09-01 17:39:27|DAILY|08837|24781|/equities/cascades-inc|TSX|-118|253|-333|83|-41|337|6
2024-09-01 17:39:28|DAILY|08838|24484|/equities/ccl-industries-inc|TSX|129|-136|112|-54|83|-142|7|-2|4|-14|302|-150|33|3
2024-09-01 17:39:29|DAILY|08839|24495|/equities/celestica|TSX|458|-32|30|-22|229|-27|141|-25|62|-108|31|6
2024-09-01 17:39:30|DAILY|08840|24512|/equities/cenovus-energy|TSX|110|-72|86|-73|577|-247|6
2024-09-01 17:39:32|DAILY|08841|24488|/equities/centerra-gold-inc|TSX|101|-206|82|-170|78|-239|53|-17|141|84
2024-09-01 17:39:33|DAILY|08842|42759|/equities/canadian-general-investments-ltd|TSX|162|-47|98|-265|459|-84|41|-1|1
2024-09-01 17:39:33|DAILY|08843|24506|/equities/chartwell-seniors-housing|TSX|277|-282|84|-60|5|-1|237|-178|47
2024-09-01 17:39:34|DAILY|08844|24483|/equities/cogeco-cable-inc|TSX|14|-707|177|-67|31|-172|3
2024-09-01 17:39:35|DAILY|08845|24541|/equities/firstservice|TSX|185|-38|41|-85|35|-209|377|-149|48|4
2024-09-01 17:39:37|DAILY|08846|24510|/equities/cominar-reit|TSX|243|-249|51
2024-09-01 17:39:38|DAILY|08847|40463|/equities/constellation-software-inc|TSX|437|-58|20|-61|522|-9|63|1
2024-09-01 17:39:38|DAILY|08848|1123081|/equities/converge-tech|TSX|-26|149|-417|450|-127|2
2024-09-01 17:39:39|DAILY|08849|24493|/equities/corus-entertainment-inc|TSX|-689|259|-202|21
2024-09-01 17:39:40|DAILY|08850|24502|/equities/crescent-point-energy-corp|TSX|-13|99|-71|94|-43|33|-14|551|-242|11
2024-09-01 17:39:42|DAILY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|12|-357|9|-177|397|-169|50
2024-09-01 17:39:43|DAILY|08852|24856|/equities/descartes-systems-group-inc|TSX|206|-8|296|-92|14|-16|446|-45|47|1
2024-09-01 17:39:44|DAILY|08853|1162029|/equities/docebo-inc|TSX|-70|232|-18|71|-265|419|-46|3|39
2024-09-01 17:39:45|DAILY|08854|24521|/equities/dollarama-inc|TSX|1066|-75|30
2024-09-01 17:39:46|DAILY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|24|-102|30|-1|1|-75|162|-192|380|-154|50
2024-09-01 17:39:48|DAILY|08856|24515|/equities/dundee-reit|TSX|-562|273|-284|52
2024-09-01 17:39:49|DAILY|08857|24522|/equities/dundee-precious-metals-inc|TSX|124|-31|55|-23|176|-272|25|-96|45|-27|221|-25|46|5
2024-09-01 17:39:50|DAILY|08858|991134|/equities/ecn-capital-corp|TSX|-483|400|-234|53|1
2024-09-01 17:39:51|DAILY|08859|40485|/equities/element-financial-corp|TSX|563|-132|318|-103|54|1
2024-09-01 17:39:52|DAILY|08860|24528|/equities/emera-incorporated|TSX|4|-296|42|-140|372|-86|18|-1|14|-144|54
2024-09-01 17:39:53|DAILY|08861|24529|/equities/empire-company-ltd|TSX|26|-143|59|-303|113|-71|378|-28|47|-2|1
2024-09-01 17:39:54|DAILY|08862|24524|/equities/endeavour-silver|TSX|88|-223|42|-235|12|-89|11|-58|284|129
2024-09-01 17:39:55|DAILY|08863|24531|/equities/enerplus-corp|TSX|66|-45|100|-63|563|-266|6
2024-09-01 17:39:56|DAILY|08864|951615|/equities/lowell-copper-ltd|TSX|113|-40|46|-31|125|-227|27|-316|169|-19|51|7
2024-09-01 17:39:57|DAILY|08865|42842|/equities/equitable-group-inc.|TSX|402|-196|360|-199|11|-1|2
2024-09-01 17:39:59|DAILY|08866|1096521|/equities/ero-copper|TSX|118|-100|218|-258|309|168
2024-09-01 17:40:00|DAILY|08867|40486|/equities/exchange-income-corp|TSX|10|-79|26|-143|319|-6|28|-9|334|217
2024-09-01 17:40:01|DAILY|08868|24543|/equities/finning-international-inc|TSX|104|-31|20|-39|241|-120|423|193
2024-09-01 17:40:04|DAILY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|-212|145|-12|10|-4|56|-105|489|138
2024-09-01 17:40:04|DAILY|08870|24544|/equities/fortuna-silver-mines|TSX|106|-34|50|-110|138|-390|239|-101|2|1
2024-09-01 17:40:06|DAILY|08871|24538|/equities/franco-nevada-corp|TSX|35|-20|11|-168|20|-5|185|-100|89|-51|23|-20|104|-103|227|-7|1|2
2024-09-01 17:40:07|DAILY|08872|24689|/equities/george-weston-ltd|TSX|189|-112|564|-253|53
2024-09-01 17:40:08|DAILY|08873|40487|/equities/gibson-energy-inc|TSX|127|-357|177|-11|163|-146|28|-117|44|1
2024-09-01 17:40:09|DAILY|08874|24550|/equities/gildan-activewear|TSX|203|-60|24|-31|59|-214|376|-188|1|15
2024-09-01 17:40:10|DAILY|08875|42830|/equities/easyhome-ltd.|TSX|203|-22|53|-93|14|-252|375|-118|40|1
2024-09-01 17:40:12|DAILY|08876|24553|/equities/great-west-lifeco-inc|TSX|11|-39|350|-192|368|-168|41|2
2024-09-01 17:40:13|DAILY|08877|24556|/equities/h-r-reit|TSX|4|-337|64|-85|335|-301|45
2024-09-01 17:40:14|DAILY|08878|24555|/equities/home-capital-group-inc|TSX|191|-159|355|-186|6|-4|15|-4|1
2024-09-01 17:40:15|DAILY|08879|24554|/equities/hudbay-minerals|TSX|171|-79|24|-67|1|-26|57|-156|140|-30|274|146
2024-09-01 17:40:16|DAILY|08880|960802|/equities/hydro-one-limited|TSX|197|-54|202|-4|3|-6|705
2024-09-01 17:40:18|DAILY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|34|-5|34|-27|97|-17|278|-90|363|-188|35|3
2024-09-01 17:40:19|DAILY|08882|24562|/equities/iamgold|TSX|137|-114|171|-159|45|-40|5|-281|127|92
2024-09-01 17:40:19|DAILY|08883|24561|/equities/igm-financial-inc|TSX|60|-202|146|-194|339|-185|41|-3|1
2024-09-01 17:40:20|DAILY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-18|18|-443|28|-348|315|1
2024-09-01 17:40:21|DAILY|08885|24560|/equities/intact-financial-corp|TSX|241|-7|772|-99|52
2024-09-01 17:40:23|DAILY|08886|24565|/equities/inter-pipeline-fund|TSX|176|-282|2
2024-09-01 17:40:24|DAILY|08887|40491|/equities/intertape-polymer-group-inc|TSX|79|-61|335|-118|9|-5|16|4
2024-09-01 17:40:25|DAILY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|179|-39|237|-98|486|132
2024-09-01 17:40:26|DAILY|08889|1029161|/equities/jamieson-wellness|TSX|33|-81|51|-212|25|-84|30|-125|100|-60|367|3
2024-09-01 17:40:26|DAILY|08890|980227|/equities/k92-mining-inc|TSX|122|-5|25|-198|9|-33|24|-95|7|-9|104|-54|13|-42|431
2024-09-01 17:40:28|DAILY|08891|24570|/equities/keyera-corp|TSX|346|-23|12|-3|2|-98|142|-7|5|-40|231|-218|44
2024-09-01 17:40:29|DAILY|08892|959119|/equities/kinaxis-inc|TSX|-3|29|-208|154|-265|108|-110|291|3
2024-09-01 17:40:30|DAILY|08893|42810|/equities/crocodile-gold-corp|TSX|-21|14|-1|63|-201|100|-118|4|-3|2|2
2024-09-01 17:40:31|DAILY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-231|53|-218|15|-70|307|-261|4|12
2024-09-01 17:40:32|DAILY|08895|25014|/equities/morneau-sheppel-inc|TSX|37|-173|197|-217|40|7
2024-09-01 17:40:34|DAILY|08896|24576|/equities/linamar-corp|TSX|-15|108|-1|5|-89|227|-37|13|-138|74|-10|260|-16|11|167
2024-09-01 17:40:34|DAILY|08897|42940|/equities/lithium-americas-corp|TSX|-448|5|-11|2|-1|1|-1|29|-242|334|-33|64
2024-09-01 17:40:35|DAILY|08898|24572|/equities/loblaw-companies-ltd|TSX|198|-44|8|-8|597|-107|65|-30|114
2024-09-01 17:40:36|DAILY|08899|24578|/equities/lundin-mining|TSX|173|-44|132|-21|32|-156|80|-127|273|133
2024-09-01 17:40:37|DAILY|08900|24584|/equities/maple-leaf-foods-inc|TSX|-209|2|-4|183|-181|170|-53|62|-37|31|-34|114|-53|18|-19|1
2024-09-01 17:40:39|DAILY|08901|25012|/equities/martinrea-international-inc|TSX|-115|60|-43|232|-31|23|-280|167|220
2024-09-01 17:40:40|DAILY|08902|24582|/equities/meg-energy-corp|TSX|918|-234|19
2024-09-01 17:40:41|DAILY|08903|24591|/equities/methanex|TSX|209|-6|18|-27|7|-32|111|-132|206|-50|172|-179|22
2024-09-01 17:40:42|DAILY|08904|42985|/equities/mty-food-group-inc.|TSX|-228|58|-32|200|-144|308|-161|34|-5|1
2024-09-01 17:40:43|DAILY|08905|24590|/equities/mullen-group-ltd|TSX|6|-79|64|-94|282|-29|62|-64|346|-109|36
2024-09-01 17:40:45|DAILY|08906|24592|/equities/national-bank-of-canada|TSX|167|-73|207|-142|419|-119|42|-1|1
2024-09-01 17:40:45|DAILY|08907|49233|/equities/nexgen-energy-ltd.|TSX|-18|284|-64|80|-108|531|-84|1|1
2024-09-01 17:40:46|DAILY|08908|42990|/equities/new-flyer-industries-inc|TSX|77|-21|168|-457|208|-188|52
2024-09-01 17:40:47|DAILY|08909|24600|/equities/northland-power-inc|TSX|-458|68|-54|29|-124|64|-4|3|-7|354|6
2024-09-01 17:40:48|DAILY|08910|24606|/equities/oceanagold-corp|TSX|114|-116|195|-99|99|-55|29|-28|10|-5|1|-8|63|-157|92|-97|1|2
2024-09-01 17:40:50|DAILY|08911|960813|/equities/organigram-holdings-inc|TSX|-60|66|-604|168|-226|38|9
2024-09-01 17:40:51|DAILY|08912|42743|/equities/braeval-mining-corporation|TSX|92|-214|54|-27|53|-103|139|-234|4|-12|4|-10|92|133
2024-09-01 17:40:52|DAILY|08913|40498|/equities/parex-resources-inc|TSX|-159|231|-148|199|-26|160|-238|10
2024-09-01 17:40:53|DAILY|08914|24618|/equities/parkland-fuel-corp|TSX|-63|269|-217|16|-198|180|-213|15
2024-09-01 17:40:54|DAILY|08915|24623|/equities/power-corp-of-canada|TSX|189|-29|169|-221|344|-180|28|-2|6|3
2024-09-01 17:40:56|DAILY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|121|-35|761|-225|29
2024-09-01 17:40:57|DAILY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-224|136|-288|381|-90|52
2024-09-01 17:40:58|DAILY|08918|25099|/equities/pretium-resources|TSX|93|-187|120|150
2024-09-01 17:40:58|DAILY|08919|24632|/equities/quebecor-inc|TSX|12|-95|56|-82|171|-168|8|-179|109|-26|102|-135|15|13
2024-09-01 17:40:59|DAILY|08920|1029163|/equities/real-matters|TSX|45|-47|80|-40|101|-617|241
2024-09-01 17:41:01|DAILY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-96|245|-16|36|-200|468|-59|51
2024-09-01 17:41:02|DAILY|08922|24642|/equities/russel-metals-inc|TSX|-65|344|-151|415|-176|17|3
2024-09-01 17:41:03|DAILY|08923|24645|/equities/saputo-inc|TSX|48|-253|218|-254|161|-195|25|-16|1
2024-09-01 17:41:03|DAILY|08924|25146|/equities/seabridge-gold-inc|TSX|117|-179|42|-238|40|-56|32|-168|211|88
2024-09-01 17:41:04|DAILY|08925|24650|/equities/shaw-communications|TSX|85|-97|12|-9|313|-105|32|-157|7
2024-09-01 17:41:06|DAILY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|160|-424|59|-72|221|-189|46
2024-09-01 17:41:07|DAILY|08927|24659|/equities/silvercorp-metals|TSX|110|-189|118|-490|137|-126|1
2024-09-01 17:41:08|DAILY|08928|978638|/equities/silvercrest-metals-inc|TSX|116|-19|47|-118|55|-226|48|-61|1|-110|8|-67|209|-37|15|-30|4
2024-09-01 17:41:09|DAILY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|163|-85|66|-311|398|-109|39
2024-09-01 17:41:10|DAILY|08930|24654|/equities/snc-lavalin-group-inc|TSX|404|-255|229|-233|43|7
2024-09-01 17:41:12|DAILY|08931|958361|/equities/spin-master-corp|TSX|-473|60|-12|334|-13|110|169
2024-09-01 17:41:13|DAILY|08932|24657|/equities/stantec|TSX|510|-76|341|-31|144|-9|60
2024-09-01 17:41:13|DAILY|08933|1055997|/equities/stelco|TSX|32|-25|127|-86|4|-25|145|-113|449|165
2024-09-01 17:41:14|DAILY|08934|43085|/equities/stella-jones-inc.|TSX|496|-288|248|-102|34|3
2024-09-01 17:41:15|DAILY|08935|945165|/equities/summit-industrial-income|TSX|66|-127|448|-93|47|-3|1|-1|1
2024-09-01 17:41:17|DAILY|08936|24651|/equities/sun-life-financial|TSX|6|-46|149|-10|209|-163|423|-117|46|2
2024-09-01 17:41:18|DAILY|08937|31160|/equities/sunopta-inc|TSX|-1|1|-52|81|-257|154|-220|318|-36|48|3
2024-09-01 17:41:19|DAILY|08938|24655|/equities/superior-plus-corp|TSX|-710|319|-123|18|1
2024-09-01 17:41:20|DAILY|08939|24671|/equities/transforce-inc|TSX|517|-81|456|-74|38|5
2024-09-01 17:41:21|DAILY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|451|-37|8|-36|45|-112|170|-53|178|-30|43|-6|2
2024-09-01 17:41:23|DAILY|08941|25220|/equities/torex-gold-resources-inc|TSX|116|-144|170|-151|42|-324|98|-119|7
2024-09-01 17:41:23|DAILY|08942|24675|/equities/toromont-industries-ltd|TSX|389|-163|481|-102|8|-7|18|3
2024-09-01 17:41:24|DAILY|08943|24668|/equities/toronto-dominion-bank|TSX|-161|5|-203|31|-152|392|-186|31|-6|1|3
2024-09-01 17:41:25|DAILY|08944|24678|/equities/tourmaline-oil-corp|TSX|-36|52|-90|98|-121|623|-137|14
2024-09-01 17:41:26|DAILY|08945|43104|/equities/transalta-renewables-inc.|TSX|-493|293|-107|53
2024-09-01 17:41:28|DAILY|08946|1011025|/equities/trisura-group-ltd|TSX|151|-220|87|-43|10|-115|456|-14|70|5
2024-09-01 17:41:29|DAILY|08947|24566|/equities/turquoise-hill-resources|TSX|253|-37|343|112
2024-09-01 17:41:29|DAILY|08948|24682|/equities/vermilion-energy-inc|TSX|-205|10|-207|453|-276|20
2024-09-01 17:41:30|DAILY|08949|43133|/equities/village-farms-international-inc|TSX|-116|173|-8|90|115
2024-09-01 17:41:31|DAILY|08950|976223|/equities/movarie-capital-ltd|TSX|46|-183|150|-339|380|-14|59
2024-09-01 17:41:33|DAILY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|146|-19|15|-363|268|-127|145|88
2024-09-01 17:41:34|DAILY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|27|-12|135|-73|46|-90|8|-91|50|-13|488|-95|39|4
2024-09-01 17:41:35|DAILY|08953|25241|/equities/whitecap-resources-inc|TSX|100|-93|76|-43|631|-221|7
2024-09-01 17:41:36|DAILY|08954|43147|/equities/winpak-ltd.|TSX|89|-15|50|-135|48|-72|208|-92|54|-242|6|-118|39|3
2024-09-01 17:41:37|DAILY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|311|-92|39|-8|1
2024-09-01 17:41:38|DAILY|08956|24919|/equities/genivar-inc|TSX|500|-83|416|-124|48
2024-09-01 17:41:39|DAILY|08957|951635|/equities/tweed-marijuana-inc|TSX|-59|13|-752|135|-167|41|4
2024-09-01 17:41:40|DAILY|08958|1055210|/equities/barrick-gold-corp.|TSX|97|-58|19|-129|63|-8|37|-140|81|-305|208|-25|1
2024-09-01 17:41:41|DAILY|08959|24589|/equities/metro-inc|TSX|124|-146|87|-9|447|-94|264
2024-09-01 17:41:42|DAILY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-52|118|-199|29|-155|400|-180|33|5
2024-09-01 17:41:44|DAILY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-579|29|-223|150|-69|121
2024-09-01 17:41:44|DAILY|08962|24469|/equities/bce|TSX|-310|27|-205|316|-261|52
2024-09-01 17:41:45|DAILY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|-9|277|-80|44|-28|27|-110|357|-36|65|-16|35|87
2024-09-01 17:41:46|DAILY|08964|25153|/equities/sprott-inc|TSX|152|-207|50|-154|67|-12|77|-9|12|-20|121|-53|153|-39|45
2024-09-01 17:41:47|DAILY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|98|-48|130|-272|193|-21|33|21
2024-09-01 17:41:49|DAILY|08966|24498|/equities/canadian-natural-resources|TSX|280|-17|638|-221|15
2024-09-01 17:41:50|DAILY|08967|1164007|/equities/dye-durham-ltd|TSX|-81|14|-147|33|-379|32|-24|307|17
2024-09-01 17:41:50|DAILY|08968|42839|/equities/enghouse-systems-limited|TSX|-110|65|-128|104|-328|8|-165|175|-39|47|2
2024-09-01 17:41:51|DAILY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|703|-10|197|-223|2|36
2024-09-01 17:41:52|DAILY|08970|24952|/equities/international-forest-products-ltd|TSX|-557|474|-99|31|10
2024-09-01 17:41:54|DAILY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-135|26|-193|63|-169|58|-75|332|120
2024-09-01 17:41:55|DAILY|08972|1123415|/equities/lightspeed-pos|TSX|-132|44|-515|349|-87|44
2024-09-01 17:41:56|DAILY|08973|1166355|/equities/nuvei|TSX|112|-208|36|-317|319
2024-09-01 17:41:57|DAILY|08974|24605|/equities/onex-corp|TSX|289|-332|313|-194|43
2024-09-01 17:41:57|DAILY|08975|24608|/equities/open-text|TSX|-97|94|-34|148|-303|136|-7|110|-48|72|-74|46|2
2024-09-01 17:41:59|DAILY|08976|24680|/equities/transcanada-corp|TSX|60|-33|40|-12|2|-362|151|-18|161|-281|51
2024-09-01 17:42:00|DAILY|08977|24603|/equities/north-west-company-inc|TSX|208|-92|149|-103|154|-12|337|-76|40
2024-09-01 17:42:01|DAILY|08978|24679|/equities/thomson-reuters-corp|TSX|529|-95|390|-61|23|-17|56
2024-09-01 17:42:02|DAILY|08979|43109|/equities/tricon-capital-group-inc|TSX|83|-400|446|-107|52
2024-09-01 17:42:03|DAILY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-231|112|-140|425|-81|35|147
2024-09-01 17:42:05|DAILY|08981|998086|/equities/canada-goose-holdings-inc|TSX|-664|45|-4|269|-186|3
2024-09-01 17:42:05|DAILY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-226|26|-19|2|-3|35|-368|263|-204|24|1
2024-09-01 17:42:06|DAILY|08983|24470|/equities/boardwalk-reit|TSX|440|-118|372|-192|49
2024-09-01 17:42:07|DAILY|08984|24777|/equities/boyd-group-income-fund|TSX|-69|422|-200|352|-76|52
2024-09-01 17:42:08|DAILY|08985|985736|/equities/brookfield-business-partners|TSX|33|-12|125|-423|15|-18|263|-249|20|13
2024-09-01 17:42:10|DAILY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|23|-268|1|-5|17|-156|543|-105|53
2024-09-01 17:42:11|DAILY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|97|-534|48|-40|26|-21|1
2024-09-01 17:42:12|DAILY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|137|-426|377|-174|4|-2|2
2024-09-01 17:42:13|DAILY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|22|-82|38|-7|23|-59|161|-262|283|-177|57
2024-09-01 17:42:13|DAILY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|-27|6|-2|145|-131|208|-53|181|-65|236|-71|40|6
2024-09-01 17:42:15|DAILY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|154|-73|300|-32|4|-6|144|-26|323|-61|46|2
2024-09-01 17:42:16|DAILY|08992|42784|/equities/choice-properties-reit|TSX|23|-76|63|-160|108|-124|313|-44|27|-180|53
2024-09-01 17:42:17|DAILY|08993|24822|/equities/crombie-reit|TSX|10|-368|24|-177|370|-175|47
2024-09-01 17:42:18|DAILY|08994|24527|/equities/eldorado-gold-corp.|TSX|427|-148|58|-227|237|-21|16|37
2024-09-01 17:42:19|DAILY|08995|24534|/equities/first-capital-realty-inc|TSX|31|-26|103|-199|83|-148|290|-239|45|7
2024-09-01 17:42:21|DAILY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|34|-36|334|-243|416|-50|58
2024-09-01 17:42:22|DAILY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|279|-5|10|-8|5|-8|606|-233|16|1
2024-09-01 17:42:23|DAILY|08998|40490|/equities/interrent-reit|TSX|-91|68|-183|60|-249|223|-13|19|-205|60
2024-09-01 17:42:24|DAILY|08999|24969|/equities/killam-properties-inc|TSX|24|-64|85|-47|59|-85|22|-205|299|-219|62
2024-09-01 17:42:25|DAILY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|199|-19|207|-149|90|-19|259|-199|27|3
2024-09-01 17:42:27|DAILY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-577|441|-102|51
2024-09-01 17:42:27|DAILY|09002|941685|/equities/osisko-gold-ro|TSX|177|-71|204|-121|54|-57|18|-35|110|-34|197|-49|19|-22|1|2
2024-09-01 17:42:28|DAILY|09003|24624|/equities/pembina-pipeline-corp|TSX|194|-174|81|-25|404|-3|5|-238|44|3
2024-09-01 17:42:29|DAILY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|202|-23|29|-67|126|-187|75|-3|335|-70|54
2024-09-01 17:42:30|DAILY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|280|-89|19|-60|98|-99|117|-52|37|-21|213|-41|45
2024-09-01 17:42:32|DAILY|09006|24514|/equities/calloway-reit|TSX|8|-562|363|-193|45
2024-09-01 17:42:33|DAILY|09007|976225|/equities/teck-resources-ltd-a|TSX|106|-182|174|-65|450|175
2024-09-01 17:42:34|DAILY|09008|24662|/equities/telus-corp|TSX|-541|408|-173|40|-5|1|3
2024-09-01 17:42:35|DAILY|09009|24663|/equities/transalta|TSX|13|-216|91|-181|442|-176|38|14
2024-09-01 17:42:36|DAILY|09010|24665|/equities/transcontinental-inc|TSX|144|-581|296|-102|17|31
2024-09-01 17:42:38|DAILY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|121|-20|46|-104|142|-137|39|-298|176|-58|15|-12|3
2024-09-01 17:42:39|DAILY|09012|24480|/equities/b2gold?cid=24480|TSX|-292|122|-146|53|-301|187|-12|50|-5|1|2
2024-09-01 17:42:40|DAILY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-830|340|1
2024-09-01 17:42:41|DAILY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|-72|63|-564|215|257
2024-09-01 17:42:42|DAILY|09015|42751|/equities/brp-inc?cid=42751|TSX|-230|76|-9|120|-202|401|-86|39|8
2024-09-01 17:42:43|DAILY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-3|409|-15|509|-24|137|-29|14|-18|13
2024-09-01 17:42:44|DAILY|09017|24492|/equities/ci-financial-corp|TSX|23|-41|89|-60|70|-350|235|-253|50
2024-09-01 17:42:45|DAILY|09018|962584|/equities/cronos?cid=962584|TSX|116|-4|15|-692|119|-189|27|9
2024-09-01 17:42:46|DAILY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|83|-302|26|-67|419|-226|47|1
2024-09-01 17:42:47|DAILY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-17|83|-489|17|-166|167|-4|89|139
2024-09-01 17:42:49|DAILY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|62|-5|81|-75|198|-219|442|-37|10
2024-09-01 17:42:50|DAILY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|356|-25|31|-393|8|-97|241|20
2024-09-01 17:42:51|DAILY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|91|-293|63|-242|19|-27|346|90
2024-09-01 17:42:52|DAILY|09024|24586|/equities/magna-international?cid=24586|TSX|-134|12|-14|4|-4|1|-64|43|-106|24|-229|384|152
2024-09-01 17:42:53|DAILY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|207|-57|85|-43|6|-181|75|-126|46|-12|241|-53|1|-7|31
2024-09-01 17:42:55|DAILY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|34|-294|98|-487|90|-31|69|-19|34|15
2024-09-01 17:42:56|DAILY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-438|533|-185|12|3
2024-09-01 17:42:57|DAILY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|99|-483|19|-211|264|-55|5|35
2024-09-01 17:42:58|DAILY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|-65|140|-18|285|-219|218|-22|8|-155|13|28
2024-09-01 17:42:58|DAILY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|170|-151|121|-127|389|-5|43|-120|41|4
2024-09-01 17:43:00|DAILY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|99|-220|30|-209|66|-146|47|-137|132|85
2024-09-01 17:43:01|DAILY|09032|25152|/equities/shopify-inc?cid=25152|TSX|7|-60|278|-315|510|1
2024-09-01 17:43:02|DAILY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-318|8|-61|21|-128|164|-255|122|94
2024-09-01 17:43:03|DAILY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|255|-85|386|-34|119|-270|22
2024-09-01 17:43:04|DAILY|09035|1170093|/equities/telus-international?cid=1170093|TSX|-457|59|-144|101|-133|1|2
2024-09-01 17:43:06|DAILY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-774|41|19
2024-09-01 17:43:06|DAILY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|184|-19|322|-28|305|-38|185|-28|61|1
2024-09-01 17:43:07|DAILY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-787|192|-152|39|1
2024-09-01 17:43:08|DAILY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|111|-15|85|-21|201|-124|72|-106|82|-113|209|32
2024-09-01 17:43:09|DAILY|09040|24542|/equities/fortis-inc|TSX|26|-247|78|-146|358|-85|39|-137|55
2024-09-01 17:43:11|DAILY|09041|24637|/equities/riocan-reit|TSX|-360|51|-146|332|-234|48
2024-09-01 17:43:12|DAILY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|354|-296|31|-59|302|-94|52
2024-09-01 17:43:13|DAILY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|318|-282|88|-85|189|-177|45|3
2024-09-01 17:43:13|DAILY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|-127|48|-52|33|-410|428|-42|42|2
2024-09-01 17:43:14|DAILY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-97|61|-523|501|1
2024-09-01 17:43:16|DAILY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|-266|201|-200|510|5
2024-09-01 17:43:17|DAILY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|-267|193|-29|8|-219|1|-33|428|6
2024-09-01 17:43:18|DAILY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|146|-9|13|-46|140|-131|19|-238|299|-99|34|14
2024-09-01 17:43:18|DAILY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|185|-118|12|-188|11|-327|281|64
2024-09-01 17:43:19|DAILY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|372|-118|14|-5|24|-13|38|-56|392|153
2024-09-01 17:43:21|DAILY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|254|-113|42|-141|425|-184|18
2024-09-01 17:43:22|DAILY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|-137|309|-265|267|-186|10|-7|1
2024-09-01 17:43:22|DAILY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23|25|-15|66|-29|188|-414|252|-160|6
2024-09-01 17:43:23|DAILY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|188|-175|46|-128|123|-22|257|-237|1
2024-09-01 17:43:24|DAILY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-4|44|-206|133|-343|316|-133|1
2024-09-01 17:43:26|DAILY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|34|-26|85|-268|53|-21|39|-127|519|10
2024-09-01 17:43:27|DAILY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|-239|35|-15|32|-334|6|-43|339|-139|3
2024-09-01 17:43:28|DAILY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|186|-20|11|-134|80|-112|419|-208|1
2024-09-01 17:43:28|DAILY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-380|23|-406|368
2024-09-01 17:43:29|DAILY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|198|-189|62|-39|30|-212|241|-2|88|-65|39|11
2024-09-01 17:43:31|DAILY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-54|12|-693|325|-35|47|2
2024-09-01 17:43:31|DAILY|09062|1176172|/equities/krafton|KRX300/KOSPI|185|-479|97|8
2024-09-01 17:43:32|DAILY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-154|6|-47|153|-286|220|114
2024-09-01 17:43:33|DAILY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|-1|47|-70|39|-399|19|-35|11|-91|372|-87|13
2024-09-01 17:43:33|DAILY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|104|-32|36|-70|68|-13|71|-242|39|-50|336|-65|51
2024-09-01 17:43:35|DAILY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|24|-39|175|-115|145|-22|55|-86|41|-62|51|-95|35|-195|28|-1|3
2024-09-01 17:43:36|DAILY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|-79|67|-9|13|-558|208|-74|56|113
2024-09-01 17:43:37|DAILY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|25|-43|102|-451|374|13
2024-09-01 17:43:37|DAILY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|168|-576|109|-14|301|-6|1
2024-09-01 17:43:38|DAILY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|-89|46|-28|5|-81|152|-8|37|-36|8|-1|11|-185|342|-71|46
2024-09-01 17:43:40|DAILY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|3|-41|103|-120|12|-452|203|245
2024-09-01 17:43:41|DAILY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|233|-155|13|-140|413|224
2024-09-01 17:43:42|DAILY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|421|-222|191|330
2024-09-01 17:43:42|DAILY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|114|-131|5|-7|48|-31|9|-154|13|-48|74|-13|397|-121|6|15
2024-09-01 17:43:43|DAILY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-252|30|-282|86|-9|330|-181|1|15
2024-09-01 17:43:45|DAILY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|-87|81|-569|41
2024-09-01 17:43:46|DAILY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|226|-185|521|247
2024-09-01 17:43:47|DAILY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|93|-29|78|-161|29|-362|188|-209|21|2
2024-09-01 17:43:47|DAILY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|141|-18|127|-74|96|-281|260|-174|1
2024-09-01 17:43:48|DAILY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-16|249|-498|168|-204|33|-4|1
2024-09-01 17:43:50|DAILY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-95|19|-7|4|-3|263|-110|681|5
2024-09-01 17:43:51|DAILY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|325|-417|194|-219|18
2024-09-01 17:43:52|DAILY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-18|12|-249|38|-324|45|-60|265|173
2024-09-01 17:43:52|DAILY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-328|176|-187|28|-26|294|-79|19|-1|24
2024-09-01 17:43:53|DAILY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|180|-479|154|-142|52|-146|12
2024-09-01 17:43:55|DAILY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|65|-302|6|-20|112|-35|387|-59|33|-145|8|-1|1
2024-09-01 17:43:56|DAILY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|-72|39|-382|4|-22|85|-72|255|-245|3
2024-09-01 17:43:57|DAILY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|179|-119|33|-118|88|-23|11|-127|64|-140|2|-21|11|-26|46|-44|50|-66|4|15
2024-09-01 17:43:58|DAILY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-157|16|-29|318|-149|423|-36|59
2024-09-01 17:43:58|DAILY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-568|23|-66|194|-22|12|-245|6|33
2024-09-01 17:44:00|DAILY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-725|291|-115|36|6
2024-09-01 17:44:01|DAILY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-258|131|-42|35|-3|1|-1|605|-55|47|7
2024-09-01 17:44:02|DAILY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|-675|261|244
2024-09-01 17:44:03|DAILY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|-336|18|-15|3|-393|221|190
2024-09-01 17:44:03|DAILY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|330|-48|1|-117|16|-34|4|-35|11|-117|8|-46|177|-211|11|-5|1
2024-09-01 17:44:05|DAILY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|-163|4|-42|40|-58|36|-364|280|-4|22|164
2024-09-01 17:44:06|DAILY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|189|-539|271|-153|10|-9|1
2024-09-01 17:44:07|DAILY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-603|21|-3|188|-30|3|-148|10
2024-09-01 17:44:08|DAILY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|114|-428|21|-74|429|-49|49|2
2024-09-01 17:44:08|DAILY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|7|-201|266|-72|378|255
2024-09-01 17:44:10|DAILY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|47|-186|50|-307|394|-12|24|-9|78|-22|46|-2|2
2024-09-01 17:44:11|DAILY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-534|85|-69|224|264
2024-09-01 17:44:12|DAILY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-654|125|96
2024-09-01 17:44:12|DAILY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-354|21|-315|324|161
2024-09-01 17:44:13|DAILY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|335|-66|34|-121|14|-6|14|-57|26|-54|1|-2|16|-18|1|-4|319|-37|33|15
2024-09-01 17:44:15|DAILY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|53|-218|32|-180|594|-57|48
2024-09-01 17:44:16|DAILY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|81|-10|42|-209|36|-350|330|-1|2|-94|8|-6|1|-1|1
2024-09-01 17:44:17|DAILY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|70|-32|22|-31|14|-55|3|-318|62|-123|274|-128|30|9
2024-09-01 17:44:17|DAILY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|15|-2|16|-19|143|-58|62|-453|267|-118|11|-4|3
2024-09-01 17:44:18|DAILY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|-39|244|-16|18|-45|12|-101|15|-224|297|155
2024-09-01 17:44:20|DAILY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|90|-341|83|-4|6|-35|1|-160|369|-33|25|27
2024-09-01 17:44:20|DAILY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-131|36|-100|78|-298|414|-70|41
2024-09-01 17:44:21|DAILY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|43|-16|253|-334|318|-191|2|-12|1
2024-09-01 17:44:22|DAILY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-73|119|-407|474|-58|46|-1|3
2024-09-01 17:44:23|DAILY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|293|-88|70|-96|318|-42|38|-232|1
2024-09-01 17:44:25|DAILY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|298|-67|140|-31|30|-135|173|-23|29|-82|4|-125|17|-14|1
2024-09-01 17:44:26|DAILY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-427|13|-143|235
2024-09-01 17:44:26|DAILY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|26|-551|54|-19|32|-10|274|215
2024-09-01 17:44:27|DAILY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|11|-46|247|-584|156
2024-09-01 17:44:28|DAILY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|421|-68|357|-80|104|-130|3
2024-09-01 17:44:29|DAILY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-192|62|-10|180|-53|8|-327|48|-67|152|-28|34|3
2024-09-01 17:44:30|DAILY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-215|43|-41|126|-286|231|-203|35
2024-09-01 17:44:31|DAILY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|196|-58|4|-11|29|-198|21|-8|15|-198|62|-125|240|4
2024-09-01 17:44:32|DAILY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|268|-17|58|-152|24|-344|302|15
2024-09-01 17:44:33|DAILY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|237|-369|346|-222|1
2024-09-01 17:44:34|DAILY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-107|202|-211|26|-109|349|-139|3|12
2024-09-01 17:44:35|DAILY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-661|420|97
2024-09-01 17:44:36|DAILY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-18|5|-132|31|-57|115|-196|524|-63|38|3
2024-09-01 17:44:37|DAILY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|24|-4|133|-69|118|-30|286|-50|210|-255|3
2024-09-01 17:44:38|DAILY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10|51|-203|32|-357|17|-12|321|-140|8|-2|1|-3|6|15
2024-09-01 17:44:39|DAILY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-113|1|-39|7|-12|198|-218|465|-50|45|8
2024-09-01 17:44:40|DAILY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21|49|-526|15|-2|325|-38|99|-52|47|6
2024-09-01 17:44:41|DAILY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|-19|117|-13|41|-495|30|-254|33|-132|12|8
2024-09-01 17:44:42|DAILY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-61|286|-137|103|-171|261|-133|12|-7|1
2024-09-01 17:44:43|DAILY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|-703|26|-4|4|-114|261|-25|11|-6|5|-14|1
2024-09-01 17:44:44|DAILY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-93|95|-509|144|-47|3|12
2024-09-01 17:44:45|DAILY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-15|167|-66|115|-368|79|-22|297|-3|42|11
2024-09-01 17:44:46|DAILY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|161|-61|15|-361|317|-92|41|129
2024-09-01 17:44:47|DAILY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|137|-545|309|-175|3|9
2024-09-01 17:44:47|DAILY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|197|-185|118|-29|71|-90|222|-260|3
2024-09-01 17:44:49|DAILY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|10|-85|46|-751|289|-1|1
2024-09-01 17:44:50|DAILY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-225|143|-272|410|-121|1
2024-09-01 17:44:51|DAILY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|280|-368|298|224
2024-09-01 17:44:51|DAILY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|421|-306|225|-214|1
2024-09-01 17:44:52|DAILY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7|190|-1|77|-90|71|-142|591
2024-09-01 17:44:54|DAILY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|-22|94|-90|186|-23|17|-3|4|-134|13|-66|11|-31|9|-11|255|-198|3
2024-09-01 17:44:55|DAILY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48|-167|71|-131|532|-206|14|-5|1
2024-09-01 17:44:56|DAILY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-847|6|-4|299|23
2024-09-01 17:44:56|DAILY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-588|3|-6|3|-126|184|-235|21|2
2024-09-01 17:44:57|DAILY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|152|-556|23|-123|241|-12|56|5
2024-09-01 17:44:59|DAILY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-164|36|-209|46|-67|79|-49|328|189
2024-09-01 17:45:00|DAILY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25|49|-210|108|-301|273|-154|40|9
2024-09-01 17:45:00|DAILY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|129|-96|307|-163|403|-55|2|-8|16|6
2024-09-01 17:45:01|DAILY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|-49|138|-541|336|101
2024-09-01 17:45:02|DAILY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|73|-20|47|-61|21|-59|115|-16|5|-6|229|-7|180|-92|16|-87|23|104
2024-09-01 17:45:04|DAILY|09156|43527|/equities/kogas|KRX300/KOSPI|131|-355|19|-27|97|-18|298|230
2024-09-01 17:45:05|DAILY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4|-247|253|-208|363|-59|44
2024-09-01 17:45:05|DAILY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-193|256|-10|376|-121|67|156
2024-09-01 17:45:06|DAILY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-223|63|-366|304|219
2024-09-01 17:45:07|DAILY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|35|-61|14|-612|23|-28|329|-67|1
2024-09-01 17:45:09|DAILY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-247|50|-242|495|135
2024-09-01 17:45:10|DAILY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|76|-113|411|-217|1
2024-09-01 17:45:10|DAILY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|528|-10|396|-232|8|-5|3
2024-09-01 17:45:11|DAILY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51|-52|244|-353|204|-89|59|-100|13|-8|1
2024-09-01 17:45:12|DAILY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|145|-13|12|-41|54|-30|111|-356|306|-83|10|-3|4
2024-09-01 17:45:13|DAILY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-55|185|-344|385|-200|1
2024-09-01 17:45:14|DAILY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39|-18|80|-115|68|-333|394|-126|1
2024-09-01 17:45:15|DAILY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|363|118
2024-09-01 17:45:16|DAILY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|273|-9|150|-109|417|-208|2
2024-09-01 17:45:16|DAILY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|140|-42|41|-320|382|225
2024-09-01 17:45:18|DAILY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-182|868|-92|33|-6|1
2024-09-01 17:45:19|DAILY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41|-49|17|-26|415|219
2024-09-01 17:45:20|DAILY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|202|-94|110|-290|219|-91|7|-7|22|126
2024-09-01 17:45:20|DAILY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-14|65|-248|62|-378|136|-250|15|3
2024-09-01 17:45:21|DAILY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-286|168|-38|121|-69|209|-243|11|-6|1|-2|1
2024-09-01 17:45:23|DAILY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-894|200|80
2024-09-01 17:45:24|DAILY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|113|-28|180|-5|35|-388|205|-23|72|-92|25|9
2024-09-01 17:45:25|DAILY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|-334|66|-142|86|-81|256|-219|1
2024-09-01 17:45:26|DAILY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|224|-113|69|-322|331|-59|45|5
2024-09-01 17:45:26|DAILY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-670|158|-55|285|-9|1|1
2024-09-01 17:45:28|DAILY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-87|85|-128|47|-373|311|140
2024-09-01 17:45:29|DAILY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|432|-121|379|231
2024-09-01 17:45:30|DAILY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-249|101|-194|506|-96|24
2024-09-01 17:45:30|DAILY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|128|-24|43|-52|387|156
2024-09-01 17:45:31|DAILY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-334|23|-2|17|-182|525|-40|50|5
2024-09-01 17:45:33|DAILY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-120|17|-15|17|-38|14|-29|48|-178|20|-194|316|-152|2|15
2024-09-01 17:45:33|DAILY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-10|82|-244|10|-208|9|-5|20|-30|552
2024-09-01 17:45:34|DAILY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3|-552|65|-86|234|-238|1
2024-09-01 17:45:35|DAILY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-56|113|-300|50|-15|3|-5|29|-87|3|-12|82|-137|102|-167|3|15
2024-09-01 17:45:36|DAILY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-363|58|-167|11|-164|172|-27|89|-84|37|5
2024-09-01 17:45:38|DAILY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-331|103|-329|116|-149|41|-65|33|-1|1
2024-09-01 17:45:38|DAILY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|71|-22|51|-1|1|-94|130|-176|379|-253|1
2024-09-01 17:45:39|DAILY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|102|-89|191|-367|211|-10|82|-128|1
2024-09-01 17:45:40|DAILY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-206|50|-438|27|-4|210|-214|15|2
2024-09-01 17:45:41|DAILY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|237|-47|23|-43|61|-271|272|224
2024-09-01 17:45:43|DAILY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-235|61|-250|37|-95|369|-113|1
2024-09-01 17:45:43|DAILY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-638|65|-107|273|-56|23|10
2024-09-01 17:45:44|DAILY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19|284|-56|26|-344|191|-92|2
2024-09-01 17:45:45|DAILY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|72|-577|60|-36|280|-13|37|86
2024-09-01 17:45:46|DAILY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-61|108|-169|52|-352|172|-51|14|-13|19|-67|8|82
2024-09-01 17:45:48|DAILY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55|15|-808|224|-61|1|15
2024-09-01 17:45:48|DAILY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-23|309|-287|124|435
2024-09-01 17:45:49|DAILY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|141|-18|10|-27|319|-14|35|-155|298|157
2024-09-01 17:45:50|DAILY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-115|24|-346|22|-19|30|-196|179|231
2024-09-01 17:45:51|DAILY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|199|-99|22|-334|18|-66|53|-34|265|83
2024-09-01 17:45:52|DAILY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-548|76|-147|103|-77|144|-35|38|9
2024-09-01 17:45:53|DAILY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|197|-95|18|-407|219|-7|106|123
2024-09-01 17:45:54|DAILY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-216|165|-113|12|-59|73|-20|435|-36|52
2024-09-01 17:45:55|DAILY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25|166|-34|89|-50|25|-148|195|-82|269|-52|39|7
2024-09-01 17:45:56|DAILY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|193|-45|111|-344|334|150
2024-09-01 17:45:58|DAILY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|136|-20|22|-135|28|-137|31|-57|47|-37|198|-300|7|-13|1
2024-09-01 17:45:58|DAILY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|397|-292|396|-68|7|9
2024-09-01 17:45:59|DAILY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13|37|-45|251|-22|89|-6|49|-34|56|-40|34|-16|228|-252|6
2024-09-01 17:46:00|DAILY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-188|134|-71|94|-55|424|201
2024-09-01 17:46:01|DAILY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113|-64|181|-38|50|-34|42|-168|93|-17|235|-112|21|-1|1
2024-09-01 17:46:02|DAILY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-535|524|-74|40|-4|1
2024-09-01 17:46:03|DAILY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-4|345|-218|23|-52|24|-56|226|-7|80|-86|46
2024-09-01 17:46:04|DAILY|09218|43427|/equities/samsung-card|KRX300/KOSPI|218|-195|4|-132|12|-97|279|-195|27|-1|1
2024-09-01 17:46:05|DAILY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-91|24|-718|298|-40|1
2024-09-01 17:46:06|DAILY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|81|-77|16|-21|55|-448|378|-41|47
2024-09-01 17:46:08|DAILY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-208|240|-266|332|107
2024-09-01 17:46:09|DAILY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-533|25|2
2024-09-01 17:46:09|DAILY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|94|-17|27|-362|449|157
2024-09-01 17:46:10|DAILY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-641|3|-1|323|176
2024-09-01 17:46:11|DAILY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34|-11|197|-44|33|-523|235|90
2024-09-01 17:46:12|DAILY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|108|-496|84|-27|394|-13|9|43
2024-09-01 17:46:13|DAILY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|-95|45|-301|137|-148|207|-110|13|112
2024-09-01 17:46:14|DAILY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-51|200|-456|395|73
2024-09-01 17:46:15|DAILY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1|109|-13|47|-558|360|-18|28|26
2024-09-01 17:46:16|DAILY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67|-85|308|-9|9|-92|95|-68|69|-146|189|30
2024-09-01 17:46:17|DAILY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|115|-88|123|-548|194|105
2024-09-01 17:46:18|DAILY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-66|87|-527|34|-40|41|-75|293|7
2024-09-01 17:46:19|DAILY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7|162|-252|9|-45|40|-1|20|-232|120|-7|8|-52|89|105
2024-09-01 17:46:19|DAILY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169|-133|20|-13|13|-159|6|-10|27|-8|2|-10|91|-235|162|115
2024-09-01 17:46:20|DAILY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41|-72|234|-146|31|-20|453|176
2024-09-01 17:46:22|DAILY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|119|-93|61|-3|135|-6|29|-138|264|-17|78|229
2024-09-01 17:46:23|DAILY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1172
2024-09-01 17:46:24|DAILY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63|-184|32|-122|226|-70|372|-104|1
2024-09-01 17:46:25|DAILY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|364|-528|126|157
2024-09-01 17:46:25|DAILY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22|65|-633|5|-5|3|-20|5|-36|67|-11|16|-25|183|71
2024-09-01 17:46:27|DAILY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-732|218|-12|11|-4|13|-126|47
2024-09-01 17:46:28|DAILY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-285|52|-126|145|-144|200|217
2024-09-01 17:46:29|DAILY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|249|-45|99|-158|324|-22|26|-215|19|-6|1
2024-09-01 17:46:30|DAILY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|92|-24|182|-23|93|-336|263|-133|11|7
2024-09-01 17:46:31|DAILY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-27|131|-179|52|-163|87|-8|296|-212|8|7
2024-09-01 17:46:32|DAILY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28|17|-86|152|-254|535|-60|43|6
2024-09-01 17:46:33|DAILY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-158|106|-4|1|-4|30|-181|22|-60|74|-111|194|-77|15|149
2024-09-01 17:46:34|DAILY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-438|380
2024-09-01 17:46:35|DAILY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|394|-196|356|-178|49|-3|1
2024-09-01 17:46:35|DAILY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45|5|-1|31|-135|33|-88|107|-31|1|-103|26|-91|226|-234|11|6
2024-09-01 17:46:37|DAILY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-489|22|-254|227
2024-09-01 17:46:38|DAILY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|434|-319|11|-57|14|-12|235|-45|18|36
2024-09-01 17:46:39|DAILY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-196|66|-14|6|-84|22|-271|162|-182|77|-84|8|-8|1
2024-09-01 17:46:40|DAILY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|86|-288|20|-17|3|-55|27|-330|241|95
2024-09-01 17:46:40|DAILY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-898|30|-23|178|-11|23|12
2024-09-01 17:46:42|DAILY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-216|37|-93|54|-292|342|-112|6|-9|1
2024-09-01 17:46:43|DAILY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-550|13|-192|43|-111|219|48
2024-09-01 17:46:44|DAILY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|6|-137|279|-323|54|-329|46
2024-09-01 17:46:44|DAILY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9|-58|73|-14|7|-610|304|90
2024-09-01 17:46:45|DAILY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-313|62|-185|67|-124|292|126
2024-09-01 17:46:47|DAILY|09261|43764|/equities/f-f|KRX300/KOSPI|-337|85|-381|74|-258|9|-3|3
2024-09-01 17:46:48|DAILY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|245|-63|44|-333|261|223
2024-09-01 17:46:49|DAILY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30|-32|116|-550|361|79
2024-09-01 17:46:49|DAILY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-87|23|-42|296|-205|64|-150|312
2024-09-01 17:46:50|DAILY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-692|235|249
2024-09-01 17:46:52|DAILY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27|-51|52|-341|155|-81|219|-107|17|-107|1|10
2024-09-01 17:46:53|DAILY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12|58|-587|411|-56|43|7
2024-09-01 17:46:54|DAILY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|184|-185|33|-5|20|-256|28|-75|58|-91|150|-59|17|-1|1|-1|1
2024-09-01 17:46:55|DAILY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-84|266|-376|174|268
2024-09-01 17:46:55|DAILY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34|-243|15|-351|287|-189|40|-11|1
2024-09-01 17:46:57|DAILY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|179|-53|198|-280|335|-115|9|-5|3
2024-09-01 17:46:58|DAILY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|168|-635|277|-51|6|-17|1|15
2024-09-01 17:46:59|DAILY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-88|39|-8|10|-501|448|73
2024-09-01 17:47:00|DAILY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-806|9|-314|31
2024-09-01 17:47:00|DAILY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-678|229|-51|97|-103|4
2024-09-01 17:47:02|DAILY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|319|-263|505|-24|61
2024-09-01 17:47:03|DAILY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-181|9|-87|106|785
2024-09-01 17:47:04|DAILY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|235|-106|12|-9|7|14
2024-09-01 17:47:04|DAILY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-152|12|-562|208|-25|106|107
2024-09-01 17:47:05|DAILY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-106|52|-99|19|-474|423
2024-09-01 17:47:07|DAILY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-230|82|-452|259|-103|16|-19|11
2024-09-01 17:47:08|DAILY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-162|55|-8|111|-210|16|-104|324|172
2024-09-01 17:47:09|DAILY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|243|-392|352|173
2024-09-01 17:47:09|DAILY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|73|-28|44|-2|24|-43|129|-95|125|-75|312|188
2024-09-01 17:47:10|DAILY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-698|128|149
2024-09-01 17:47:12|DAILY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|69|-19|341|-162|8|-16|447|-52|4|-2|16|-21|1
2024-09-01 17:47:12|DAILY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8|-15|46|-26|110|-58|83|-351|312|-144|4
2024-09-01 17:47:13|DAILY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-146|230|-270|277|-31|214|-1|3
2024-09-01 17:47:14|DAILY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-72|34|-4|1|-2|242|-274|17|-3|22|-54|450
2024-09-01 17:47:15|DAILY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-172|165|-204|61|-46|123|-114|273|-7|1
2024-09-01 17:47:17|DAILY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|162|-26|12|-570|294|-30|37|-12|3
2024-09-01 17:47:17|DAILY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-48|15|-88|44|-128|101|-333|326|85
2024-09-01 17:47:18|DAILY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50|92|-186|73|-316|339|-92|7|-7|1
2024-09-01 17:47:19|DAILY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39|268|-507|255|-79|13|2
2024-09-01 17:47:20|DAILY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-786|8|-66|71|-30|45|-1|28|-28|41|68
2024-09-01 17:47:22|DAILY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|244|-25|29|-90|527|-36|114|-101|8
2024-09-01 17:47:22|DAILY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-59|121|-42|128|-299|32|-67|210|-14|206|5
2024-09-01 17:47:23|DAILY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|10|-143|41|-136|85|-59|7|-4|158|-28|234|-255|1
2024-09-01 17:47:24|DAILY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|139|-680|58|256
2024-09-01 17:47:25|DAILY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-285|213|-75|10|-109|23|-33|178|-204|32|-1|1
2024-09-01 17:47:27|DAILY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31|-174|244|-74|26|-172|265|181
2024-09-01 17:47:27|DAILY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|191|-66|41|-18|55|-32|8|-230|3|-174|6|-1|38|-6|76|-14|42|-170|1
2024-09-01 17:47:28|DAILY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|234|-487|116|-17|182|-120|1
2024-09-01 17:47:29|DAILY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|103|-13|18|-3|63|-555|325|93
2024-09-01 17:47:30|DAILY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-139|23|-35|71|-449|355|95
2024-09-01 17:47:32|DAILY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-98|113|-498|11|-108|180|-135|2
2024-09-01 17:47:32|DAILY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-840|227|-59|45
2024-09-01 17:47:33|DAILY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65|-190|54|-118|264|-41|42|-115|152|-98|9|29
2024-09-01 17:47:34|DAILY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|136|-673|309|59
2024-09-01 17:47:35|DAILY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23|-855|147|142
2024-09-01 17:47:36|DAILY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-81|33|-142|54|-572|175|-22|5|85
2024-09-01 17:47:37|DAILY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-98|85|-318|174|-10|38|-114|96|-8|23|-9|10|194
2024-09-01 17:47:38|DAILY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-369|17|-397|300|-37|38|10
2024-09-01 17:47:39|DAILY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19|273|-260|446|170
2024-09-01 17:47:40|DAILY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|199|-534|284|147
2024-09-01 17:47:42|DAILY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-322|80|-150|57|-91|190|273
2024-09-01 17:47:42|DAILY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-55|178|-494|329|115
2024-09-01 17:47:43|DAILY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14|-5|3|-196|35|-496|49|-58|169|-12|19|111
2024-09-01 17:47:44|DAILY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21|61|-151|148|-362|288|135
2024-09-01 17:47:45|DAILY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87|-177|1|-2|102|-260|19|-155|141|-11|99|-56|55
2024-09-01 17:47:46|DAILY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70|-93|14|-3|2|-22|103|-411|346|-95|4
2024-09-01 17:47:47|DAILY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-896|225|-18|13|19
2024-09-01 17:47:48|DAILY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4|-91|27|-165|80|-299|362|130
2024-09-01 17:47:49|DAILY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-73|4|-196|6|-46|75|-174|24|-79|260|-214|12|5
2024-09-01 17:47:49|DAILY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|-810|1
2024-09-01 17:47:51|DAILY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|440|-126|51|-43|159|-27|134|-3|90|-98|1
2024-09-01 17:47:52|DAILY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2|66|-37|62|-378|35|-153|226|-44|15|-71|14|71
2024-09-01 17:47:53|DAILY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80|131|-406|450|-39|42|10
2024-09-01 17:47:54|DAILY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-50|57|-100|125|-142|41|-267|297|-65|8|-7|14|-4|1
2024-09-01 17:47:54|DAILY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|287|-6|318|-10|43|-306|130|-13|54
2024-09-01 17:47:56|DAILY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-41|5|-82|26|-802|210
2024-09-01 17:47:57|DAILY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-74|374|-32|9|-252|262|177
2024-09-01 17:47:58|DAILY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53|-112|41|-83|143|-64|6|-152|226|-282|1
2024-09-01 17:47:58|DAILY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-39|37|-575|85|-6|139|-13|50|-184|5|-17|13|3
2024-09-01 17:47:59|DAILY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-329|9|-188|72|-133|193|-49|124|72
2024-09-01 17:48:01|DAILY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|-303|86|-157|83|-27|279|229
2024-09-01 17:48:02|DAILY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-114|163|-62|23|-98|14|-176|7|-67|71|-92|177|107
2024-09-01 17:48:03|DAILY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-24|50|-206|15|-429|41|-94|195|-73|10|-8|12|7
2024-09-01 17:48:03|DAILY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|-752|294|114
2024-09-01 17:48:04|DAILY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-873|185|103
2024-09-01 17:48:06|DAILY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|260|-2|109|-7|3|-482|58|-6|96|-68|54
2024-09-01 17:48:07|DAILY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|377|-204|426|-124|1
2024-09-01 17:48:07|DAILY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|1
2024-09-01 17:48:08|DAILY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-688|20|-27|333|-55|41|-7|2
2024-09-01 17:48:09|DAILY|09345|103325|/equities/mediatek|MSCI_EEM|227|-61|10|-33|27|-225|454|96
2024-09-01 17:48:11|DAILY|09346|103233|/equities/hon-hai|MSCI_EEM|118|-92|98|-9|6|-139|88|-110|245|-223|2
2024-09-01 17:48:12|DAILY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|188|-44|87|-329|33|-50|328|-75|53
2024-09-01 17:48:12|DAILY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-291|113|-105|331|-73|7|-198|41|-15|2
2024-09-01 17:48:13|DAILY|09349|13195|/equities/qnb|MSCI_EEM|10|-488|15|-29|231|-363|20|6
2024-09-01 17:48:14|DAILY|09350|103225|/equities/united-micro|MSCI_EEM|192|-67|122|-223|406|123
2024-09-01 17:48:16|DAILY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|192|2024-09-01 17:48:14|DAILY|09350|103225|/equities/united-micro|MSCI_EEM|192|-67|122|-223|406|123
2024-09-01 17:48:17|DAILY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|-259|190|-24|19|-247|325|109
2024-09-01 17:48:17|DAILY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-97|45|-191|433|-334|34
2024-09-01 17:48:18|DAILY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-34|286|-228|12|1
2024-09-01 17:48:19|DAILY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-125|28|-349|15|-22|397|-204|19|9
2024-09-01 17:48:21|DAILY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|322|-33|19|-183|302|-261|5|-5|3
2024-09-01 17:48:22|DAILY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|-62|13|-9|91|-51|248|-48|381|-176|37|8
2024-09-01 17:48:22|DAILY|09358|103227|/equities/delta-electron|MSCI_EEM|105|-89|299|-118|34|-60|320|-106|1
2024-09-01 17:48:23|DAILY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-161|116|-357|176|-25|125|-44|4
2024-09-01 17:48:24|DAILY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-104|24|-24|176|-161|62|-74|182|-39|164|-9|6|3
2024-09-01 17:48:26|DAILY|09361|27101|/equities/financiero-banorte|MSCI_EEM|-59|165|-3|52|-21|179|-86|397|-167|37|-2|4|-2|2
2024-09-01 17:48:27|DAILY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|118|-25|125|-285|341|-227|2|-9|1
2024-09-01 17:48:28|DAILY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-279|74|-199|352|-216|3|-6|3
2024-09-01 17:48:29|DAILY|09364|968966|/equities/beigene|MSCI_EEM|8|-289|126|-252|390|-93|4|11
2024-09-01 17:48:30|DAILY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|19|-50|373|-163|7|-80|237|-239|8
2024-09-01 17:48:32|DAILY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|313|-207|335|-234|35|-6|1
2024-09-01 17:48:32|DAILY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|177|-89|84|-120|201|-33|151|-11|16|-97|67|-75|12
2024-09-01 17:48:33|DAILY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-286|41|-196|382|-216|12
2024-09-01 17:48:34|DAILY|09369|103176|/equities/china-steel|MSCI_EEM|-329|44|-165|377|-217|1
2024-09-01 17:48:35|DAILY|09370|27109|/equities/gmexico|MSCI_EEM|172|-72|133|-174|172|-13|316|-100|19|-4|1
2024-09-01 17:48:37|DAILY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|324|-41|38|-225|307|237
2024-09-01 17:48:37|DAILY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|-91|166|-11|16|-343|453|-40|53
2024-09-01 17:48:38|DAILY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-86|62|-93|29|-75|25|-47|7|-33|489|-147|41
2024-09-01 17:48:39|DAILY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|-97|48|-139|38|-99|314|-28|128|-225|12
2024-09-01 17:48:40|DAILY|09375|50014|/equities/enn-energy|MSCI_EEM|-51|14|-292|36|-105|14|-120|53|-8|252|-20|83|-51|45|4
2024-09-01 17:48:41|DAILY|09376|103729|/equities/silergy|MSCI_EEM|9|-2|46|-539|467|-19|38|7
2024-09-01 17:48:42|DAILY|09377|103444|/equities/mega-fhc|MSCI_EEM|333|-185|324|-137|50|-56|48
2024-09-01 17:48:43|DAILY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|89|-71|42|-435|380|-130|1
2024-09-01 17:48:44|DAILY|09379|941318|/equities/emirates-telec|MSCI_EEM|-544|501|118
2024-09-01 17:48:45|DAILY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|62|-701|410
2024-09-01 17:48:47|DAILY|09381|1081842|/equities/ase-industrial|MSCI_EEM|412|-219|4|-37|4|-4|232|221
2024-09-01 17:48:47|DAILY|09382|103663|/equities/chailease|MSCI_EEM|-293|105|-162|413|-146|7|7
2024-09-01 17:48:48|DAILY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|-44|19|-198|151|-267|14|-16|14|-75|43|-13|49|-41|190|-2|2|35
2024-09-01 17:48:49|DAILY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|4|-225|14|-47|38|-11|83|-110|82|-46|53|-89|30|-184|1|-76|37
2024-09-01 17:48:50|DAILY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-308|96|-242|37|-38|320|107
2024-09-01 17:48:52|DAILY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|116|-26|25|-81|59|-157|256|-220|76|-72|39|-5|1
2024-09-01 17:48:53|DAILY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-78|114|-6|69|-308|49|-63|10|-64|140|-210|19
2024-09-01 17:48:54|DAILY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|179|-40|150|-133|6|-207|134|-255|4|-12|3|-8|2
2024-09-01 17:48:54|DAILY|09389|103388|/equities/evergreen-mari|MSCI_EEM|153|-368|456|-135|14
2024-09-01 17:48:55|DAILY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|30|-39|7|-24|25|-17|86|-66|101|-344|409
2024-09-01 17:48:57|DAILY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-51|347|-307|323|-108|30|-8|2
2024-09-01 17:48:58|DAILY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-696|9|-1|5|-4|194|-219|4
2024-09-01 17:48:59|DAILY|09393|50130|/equities/caphold|MSCI_EEM|205|-4|12|-265|469|211
2024-09-01 17:49:00|DAILY|09394|50209|/equities/sibanye|MSCI_EEM|-387|20|-170|55|-112|304|-67|51
2024-09-01 17:49:01|DAILY|09395|12548|/equities/emirates-nbd|MSCI_EEM|29|-38|268|-36|5|-170|389|-35|3|-153|32|9
2024-09-01 17:49:02|DAILY|09396|103257|/equities/asustek|MSCI_EEM|317|-239|448|-114|14
2024-09-01 17:49:03|DAILY|09397|103492|/equities/novatek-microe|MSCI_EEM|383|-207|79|-34|314|-98|9|7
2024-09-01 17:49:04|DAILY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-683|223|-51|44|129
2024-09-01 17:49:05|DAILY|09399|41491|/equities/soquimich-b|MSCI_EEM|-380|389|-50|235|-64|55
2024-09-01 17:49:05|DAILY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|219|-42|135|-129|114|-146|71|292
2024-09-01 17:49:07|DAILY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|-288|5|-10|317|-34|46|-58|148|224
2024-09-01 17:49:08|DAILY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|395|-154|375|-197|1|-10|1
2024-09-01 17:49:09|DAILY|09403|103274|/equities/realtek|MSCI_EEM|359|-248|431|-64|23|-7|1
2024-09-01 17:49:10|DAILY|09404|102981|/equities/twn-cement|MSCI_EEM|-5|26|-223|82|-246|4|-99|170|-11|55|-16|77|-107|2|10
2024-09-01 17:49:11|DAILY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|168|-64|76|-76|74|-96|105|-192|77|245
2024-09-01 17:49:13|DAILY|09406|103450|/equities/first-fhc|MSCI_EEM|131|-11|46|-32|195|-35|388|-141|23|-91|32|-6|2
2024-09-01 17:49:14|DAILY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-56|41|-151|25|-26|132|-73|2|-269|240|158
2024-09-01 17:49:14|DAILY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-363|29|-283|468|-3|2
2024-09-01 17:49:15|DAILY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|221|-4|214|-110|147|-104|16|-111|181|-2|23|-29|4
2024-09-01 17:49:16|DAILY|09410|943822|/equities/conch-venture|MSCI_EEM|-600|108|-89|165|-124|57|5
2024-09-01 17:49:18|DAILY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|73|-186|138|-403|132|216
2024-09-01 17:49:19|DAILY|09412|103495|/equities/unimicron-tech|MSCI_EEM|-15|166|-16|118|-212|501|103
2024-09-01 17:49:20|DAILY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|130|-10|279|-121|89|-28|362|-118|10
2024-09-01 17:49:21|DAILY|09414|103664|/equities/tcfhc|MSCI_EEM|-27|3|-37|3|-160|612|-128|52|-70|33|-7|1
2024-09-01 17:49:22|DAILY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|-11|92|-241|59|-211|58|-103|131
2024-09-01 17:49:24|DAILY|09416|103276|/equities/quanta|MSCI_EEM|361|-200|107|-74|304|-74|1|-10|1
2024-09-01 17:49:24|DAILY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|65|-722|227|-3|1|2
2024-09-01 17:49:25|DAILY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|362|-226|4|-14|58|-22|33|-9|9|-5|240|-128|33|-4|1
2024-09-01 17:49:26|DAILY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|222|-45|661|-217|3
2024-09-01 17:49:27|DAILY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|431|-54|22|-18|6|-2|348|-259|15|-10|1
2024-09-01 17:49:29|DAILY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|-100|1|-5|1|-2|44|-197|46|-75|157|-20|35|-76|37|-17|111|-215|3
2024-09-01 17:49:30|DAILY|09422|103469|/equities/largan-precisi|MSCI_EEM|53|-22|110|-64|176|706
2024-09-01 17:49:31|DAILY|09423|49990|/equities/china-longyuan|MSCI_EEM|60|-466|479|-126|6|-1|1|9
2024-09-01 17:49:32|DAILY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-366|2|-2|8|-409|136|-178|43|4
2024-09-01 17:49:33|DAILY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|31|-96|247|-152|209|-390|3|2
2024-09-01 17:49:34|DAILY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-149|20|-51|205|-48|1|-1|3|-2|18|-99|88|-186|146|-102|5|-6|2
2024-09-01 17:49:35|DAILY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-41|99|-24|35|-25|210|-74|36|-3|5
2024-09-01 17:49:36|DAILY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|-51|76|-154|540|309
2024-09-01 17:49:37|DAILY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|75|-452|458|-144|3
2024-09-01 17:49:38|DAILY|09430|103445|/equities/taishin-fhc|MSCI_EEM|113|-25|230|-174|294|-38|8|249
2024-09-01 17:49:39|DAILY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|119|-410|363|-228|4|-7|1
2024-09-01 17:49:40|DAILY|09432|13206|/equities/industries-qat|MSCI_EEM|34|-423|68|-4|471|-145|16|1
2024-09-01 17:49:41|DAILY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-737|428|8
2024-09-01 17:49:42|DAILY|09434|941316|/equities/ad-commercial|MSCI_EEM|13|-86|68|-43|53|-142|404|-22|103|-200|12|8
2024-09-01 17:49:43|DAILY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-162|70|-423|486|-6|1
2024-09-01 17:49:45|DAILY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-28|47|-255|70|-437|179|2
2024-09-01 17:49:46|DAILY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|342|-98|197|-27|168|316
2024-09-01 17:49:47|DAILY|09438|103293|/equities/au-optronics|MSCI_EEM|-17|131|-87|67|-17|28|-221|104|-31|292|-92|32|7
2024-09-01 17:49:48|DAILY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|165|-117|153|-4|322|-44|14|-300|7|-6|1
2024-09-01 17:49:48|DAILY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-20|20|-33|119|-65|20|-56|16|-267|329|-8|61|-74|34|11
2024-09-01 17:49:50|DAILY|09441|103546|/equities/innolux|MSCI_EEM|33|-36|73|-71|137|-242|50|-41|303|-85|38|3
2024-09-01 17:49:51|DAILY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|94|-151|80|-116|78|-117|105|-357|34
2024-09-01 17:49:52|DAILY|09443|103237|/equities/yageo-corp|MSCI_EEM|232|-36|126|-227|7|-77|231|-155|4|-27|3
2024-09-01 17:49:52|DAILY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|8|-74|158|-122|34|-185|50|-6|53|-144|84|224
2024-09-01 17:49:53|DAILY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-973|25|150
2024-09-01 17:49:55|DAILY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-6|17|-34|18|-314|34|-165|41|-15|66|-34|289|-84|49
2024-09-01 17:49:56|DAILY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|76|-213|37|-199|367|256
2024-09-01 17:49:57|DAILY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|177|-101|65|-156|122|-96|63|-216|16|120
2024-09-01 17:49:58|DAILY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|21|-78|68|-256|428|-6|196|-62|40|7
2024-09-01 17:49:59|DAILY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-45|5|-126|42|-59|108|-88|452|-226|13|-5|2
2024-09-01 17:50:01|DAILY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-30|84|-22|35|-277|283|-3|76|-311|1|-10|1
2024-09-01 17:50:01|DAILY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|-21|28|-9|74|-18|8|-81|144|-182|452|-77|39
2024-09-01 17:50:02|DAILY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|850|-246|30|7
2024-09-01 17:50:03|DAILY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-401|41|-116|139|-40|191|-16|94|-114|14
2024-09-01 17:50:04|DAILY|09455|50024|/equities/citic-sec|MSCI_EEM|-153|6|-12|23|-115|87|-207|230|-23|159|133
2024-09-01 17:50:06|DAILY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-776|368|4
2024-09-01 17:50:07|DAILY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|133|-161|63|-119|46|-549|70|7
2024-09-01 17:50:08|DAILY|09458|8582|/equities/bankcomm|MSCI_EEM|132|-139|117|-135|167|-54|108|296
2024-09-01 17:50:09|DAILY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|85|-197|189|-9|478|-172|46
2024-09-01 17:50:09|DAILY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|200|-69|164|-395|227|-71|43|4
2024-09-01 17:50:11|DAILY|09461|103248|/equities/accton|MSCI_EEM|378|-26|28|-6|58|-154|16|-39|359|-35|7|26
2024-09-01 17:50:12|DAILY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|431|-144|83|-90|292|-120|6|7
2024-09-01 17:50:13|DAILY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|35|-803|311|-22|2
2024-09-01 17:50:14|DAILY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|25|-23|109|-7|276|-29|18|-42|262|-48|48|-235|10|-6|4
2024-09-01 17:50:15|DAILY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|9|-46|97|-95|173|-252|62|-25|26|-31|116|-191|19
2024-09-01 17:50:17|DAILY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|-705|239|-213|6|-12|1
2024-09-01 17:50:17|DAILY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|107|-176|91|-231|408|-106|4|8
2024-09-01 17:50:18|DAILY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|-50|381|-381|296|-54|11
2024-09-01 17:50:20|DAILY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-612|5|-18|513
2024-09-01 17:50:20|DAILY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-634|424|89
2024-09-01 17:50:22|DAILY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|436|-157|100|-392|35|8
2024-09-01 17:50:23|DAILY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|-178|77|-105|527|-217|26
2024-09-01 17:50:24|DAILY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|-95|76|-201|20|-203|135|-22|42|-24|125|-4|81|-99|15
2024-09-01 17:50:25|DAILY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-550|459|-109|35|9
2024-09-01 17:50:26|DAILY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|127|-413|459|149
2024-09-01 17:50:27|DAILY|09476|50000|/equities/china-res-gas|MSCI_EEM|76|-277|32|-323|194|-223|18|5
2024-09-01 17:50:28|DAILY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-304|116|-32|84|-63|40|-111|296|102
2024-09-01 17:50:29|DAILY|09478|103623|/equities/pegatron|MSCI_EEM|381|-175|76|-121|153|-99|13|112
2024-09-01 17:50:30|DAILY|09479|8544|/equities/wharf-holdings|MSCI_EEM|-18|175|-259|85|-48|349|-176|34
2024-09-01 17:50:31|DAILY|09480|27075|/equities/bimbo-a|MSCI_EEM|-154|20|-64|843|-80|11|-2|2
2024-09-01 17:50:33|DAILY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|198|-43|14|-168|36|-15|34|-31|411|-135|11|-34|32|-1|1|-1|1
2024-09-01 17:50:34|DAILY|09482|9215|/equities/china-res-power|MSCI_EEM|147|-97|152|-201|251|-282|7|11
2024-09-01 17:50:35|DAILY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-26|6|-60|406|-39|380|-54|25|-1|33|-91|2|-7|3
2024-09-01 17:50:35|DAILY|09484|12547|/equities/emaar-properti|MSCI_EEM|341|-31|563|-205|20|8
2024-09-01 17:50:36|DAILY|09485|100117|/equities/sunac|MSCI_EEM|1148
2024-09-01 17:50:38|DAILY|09486|941317|/equities/aldar-properti|MSCI_EEM|125|-12|250|-88|520|-127|34|10
2024-09-01 17:50:39|DAILY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-569|4|-33|26|-63|38|-54|88|-6|9|-12|111|-16|39|-67|3|10
2024-09-01 17:50:40|DAILY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|283|-5|32|-40|299|-11|29|-28|11|-55|130|-236|12
2024-09-01 17:50:41|DAILY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|-485|13|-26|100|-52|46|-60|214|-6|10|-85|36|1
2024-09-01 17:50:42|DAILY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|61|-113|117|-270|281|-32|10|248
2024-09-01 17:50:44|DAILY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-61|63|-19|44|-69|18|-222|45|1
2024-09-01 17:50:45|DAILY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|71|-510|423|-128|1
2024-09-01 17:50:46|DAILY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-163|40|-169|22|-96|35|-86|226|-271|19|19
2024-09-01 17:50:47|DAILY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|296|-325|356|-167|9
2024-09-01 17:50:48|DAILY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-151|57|-442|370|-75|53
2024-09-01 17:50:50|DAILY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|15|-298|392|-375|50
2024-09-01 17:50:50|DAILY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|66|-21|295|-212|83|-57|321|-32|38|-4|2
2024-09-01 17:50:51|DAILY|09498|27014|/equities/asur--b|MSCI_EEM|158|-121|235|-20|417|-186|35|-3|1
2024-09-01 17:50:52|DAILY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-284|23|-256|541|-17|2|10
2024-09-01 17:50:53|DAILY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|-18|14|-51|306|-213|381|-137|12
2024-09-01 17:50:54|DAILY|09501|103341|/equities/catcher-tech|MSCI_EEM|224|-37|258|-568|43
2024-09-01 17:50:55|DAILY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|10|-240|4|-268|180|-76|77|293
2024-09-01 17:50:56|DAILY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-316|40|-238|104|-42|143|-25|100|-35|29|-4|70|2
2024-09-01 17:50:57|DAILY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|94|-401|360|-37|37|-36|32|161
2024-09-01 17:50:58|DAILY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-468|85|-135|28|-50|289|-51|42|-12|7|6
2024-09-01 17:51:00|DAILY|09506|103731|/equities/formosa-petro|MSCI_EEM|-281|36|-285|2|-50|51|-1|2|-5|199|-209|10
2024-09-01 17:51:00|DAILY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|411|-110|436|-157|28
2024-09-01 17:51:01|DAILY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-83|11|-261|34|-264|258|-216|1|-1|1
2024-09-01 17:51:02|DAILY|09509|100143|/equities/kingsoft|MSCI_EEM|-230|163|-376|372|7
2024-09-01 17:51:03|DAILY|09510|943516|/equities/china-vanke|MSCI_EEM|-811|81|256
2024-09-01 17:51:05|DAILY|09511|49994|/equities/weigao-group|MSCI_EEM|-294|169|-290|72|-38|279|6
2024-09-01 17:51:06|DAILY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-363|23|-454|12|-278|7|11
2024-09-01 17:51:07|DAILY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|-102|9|-372|404|-207|40
2024-09-01 17:51:08|DAILY|09514|37875|/equities/lpp|MSCI_EEM|-3|334|-39|37|-210|301|247
2024-09-01 17:51:08|DAILY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|-18|22|-578|45|-72|47|-9|219|121
2024-09-01 17:51:10|DAILY|09516|49993|/equities/citic-bank|MSCI_EEM|144|-116|139|-131|99|-130|105|284
2024-09-01 17:51:11|DAILY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|158|-205|29|-122|216|-89|78|-200|27|-7|4
2024-09-01 17:51:12|DAILY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|330|-42|101|-9|37|-119|322|-2|122|-35|42|-10|1
2024-09-01 17:51:13|DAILY|09519|103111|/equities/airtac|MSCI_EEM|-36|96|-17|64|-46|156|-91|37|-37|65|-66|6|-7|338|-25|41|5
2024-09-01 17:51:14|DAILY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-339|52|-288|54|-112|88|-200|9
2024-09-01 17:51:16|DAILY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|33|-169|276|-339|211|-54|42|6
2024-09-01 17:51:16|DAILY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|-42|5|-1|2|-98|67|-133|32|-148|315|-273|18
2024-09-01 17:51:17|DAILY|09523|103235|/equities/compal-electrn|MSCI_EEM|-18|363|-175|478|-86|3|-7|2
2024-09-01 17:51:18|DAILY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|169|-386|384|-211|7|9
2024-09-01 17:51:19|DAILY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-5|322|-58|6|-13|43|-80|23
2024-09-01 17:51:20|DAILY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-458|487|-195|16|6
2024-09-01 17:51:21|DAILY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|249|-112|24|-307|2|-18|287|-131|18
2024-09-01 17:51:22|DAILY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|-43|73|-112|174|-75|145|-27|250|231
2024-09-01 17:51:23|DAILY|09529|50545|/equities/komercni-banka|MSCI_EEM|174|-153|62|-199|336|247
2024-09-01 17:51:24|DAILY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|212|-44|90|-113|194|-95|79|306
2024-09-01 17:51:26|DAILY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-152|12|-70|10|-44|431|-33|112|-3|5|-14|1|-1|10|-215|7|-9|1
2024-09-01 17:51:27|DAILY|09532|100144|/equities/csr-times-elec|MSCI_EEM|84|-263|72|-67|1|-134|288|-36|53|150
2024-09-01 17:51:28|DAILY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|493|-1|1|-34|164|-46|54|-18|117|-212|2
2024-09-01 17:51:29|DAILY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|225|-61|90|-228|64|-23|52|-15|168|-51|21|-141|7|2
2024-09-01 17:51:30|DAILY|09535|50013|/equities/weichai-power|MSCI_EEM|-32|169|-65|119|-333|29|-49|218|134
2024-09-01 17:51:32|DAILY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|90|-176|99|-183|50|-123|118|293
2024-09-01 17:51:32|DAILY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-236|25|-41|94|-213|64|-6|56|-3|286|-109|11|-1|1|-1|1
2024-09-01 17:51:33|DAILY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|-27|202|-14|90|-33|29|-90|436|251
2024-09-01 17:51:34|DAILY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-89|400|-76|74|-93|4|-53|132|-206|49
2024-09-01 17:51:35|DAILY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|-18|421|-398|217|-67|50|2
2024-09-01 17:51:37|DAILY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-55|12|-145|40|-589|35
2024-09-01 17:51:38|DAILY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-367|549|-30|52|-90|12|29
2024-09-01 17:51:39|DAILY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-255|150|-197|387|143
2024-09-01 17:51:40|DAILY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-362|63|-410|82
2024-09-01 17:51:41|DAILY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|375|-271|7|-78|284|-111|33|11
2024-09-01 17:51:42|DAILY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|8|-56|99|-19|224|-74|443|-224|8|3
2024-09-01 17:51:43|DAILY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|117|-129|34|-331|428|94
2024-09-01 17:51:44|DAILY|09548|49983|/equities/fosun-intl|MSCI_EEM|-356|33|-366|174|-202|11|-5|1
2024-09-01 17:51:45|DAILY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|163|-107|334|-101|195|-95|11|-125|1
2024-09-01 17:51:46|DAILY|09550|103201|/equities/hiwin|MSCI_EEM|-53|115|-98|103|-370|181|-11|105|-51|37|8
2024-09-01 17:51:48|DAILY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|-37|31|-152|198|-319|93|-303|8|7
2024-09-01 17:51:49|DAILY|09552|41434|/equities/empresas-copec|MSCI_EEM|-8|108|-28|123|-198|88|-28|39|-7|15|-2|4|-140|166|-173|43
2024-09-01 17:51:50|DAILY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|-366|166|-119|383|-87|38|8
2024-09-01 17:51:51|DAILY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|696|-22|43|-51|352
2024-09-01 17:51:51|DAILY|09555|103588|/equities/wpg-holdings|MSCI_EEM|330|-180|525|-95|2
2024-09-01 17:51:53|DAILY|09556|103802|/equities/ruentex|MSCI_EEM|82|-266|65|-76|285|-160|96|96
2024-09-01 17:51:54|DAILY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|-73|33|-378|260|-219|40|159
2024-09-01 17:51:55|DAILY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-345|90|-105|148|-71|12|-178|66|-99|16
2024-09-01 17:51:56|DAILY|09559|41493|/equities/santander-chil|MSCI_EEM|332|-210|111|-30|87|-10|149|-230|13
2024-09-01 17:51:57|DAILY|09560|103247|/equities/winbond|MSCI_EEM|-88|265|-219|99|-31|230|-199|2
2024-09-01 17:51:59|DAILY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-497|41|-69|127|-127|74|-204|5|-3|1
2024-09-01 17:52:00|DAILY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|-380|16|-441|205|-113|15|3
2024-09-01 17:52:01|DAILY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-44|35|-294|25|-436|312|2
2024-09-01 17:52:02|DAILY|09564|943698|/equities/nanya-tech|MSCI_EEM|-26|14|-55|1|-20|234|-236|58|-114|150|223
2024-09-01 17:52:03|DAILY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|9|-143|120|-109|17|-420|252|-59|41|3
2024-09-01 17:52:05|DAILY|09566|27153|/equities/mexichem|MSCI_EEM|-597|20|-50|326|-136|42|-2|3
2024-09-01 17:52:06|DAILY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|189|-29|219|-179|293|-241|8|-7|1
2024-09-01 17:52:06|DAILY|09568|103526|/equities/wistron-corp|MSCI_EEM|-16|392|-167|55|-127|13|-18|123|-22|102|-84|9|5
2024-09-01 17:52:07|DAILY|09569|100059|/equities/microport|MSCI_EEM|-346|51|-317|434
2024-09-01 17:52:08|DAILY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-29|33|-289|33|-203|8|-14|66|-35|285|-152|1
2024-09-01 17:52:10|DAILY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|292|-35|678|-122|31|6
2024-09-01 17:52:11|DAILY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-281|128|-201|17|-67|21|-8|193
2024-09-01 17:52:12|DAILY|09573|13896|/equities/alpha-bank|MSCI_EEM|425|-154|289|-26|4|260
2024-09-01 17:52:13|DAILY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-378|448|-62|70|-137|39
2024-09-01 17:52:13|DAILY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-228|50|-35|26|-43|2|-229|68|-54|60|-22|165|-154|12
2024-09-01 17:52:15|DAILY|09576|103249|/equities/synnex|MSCI_EEM|-5|230|-47|106|-141|531|-32|34|-6|1
2024-09-01 17:52:16|DAILY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|120|-29|23|-64|107|-11|34|-78|41|-7|127|-448|15|-28|1
2024-09-01 17:52:17|DAILY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|164|-34|145|-207|182|-56|65|-293|2
2024-09-01 17:52:18|DAILY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|300|-405|142|-31|16|268
2024-09-01 17:52:19|DAILY|09580|101623|/equities/united-tractor|MSCI_EEM|14|-188|24|-89|8|-79|301|-70|10|-24|176|-130|10|5
2024-09-01 17:52:21|DAILY|09581|101899|/equities/weibo-corp|MSCI_EEM|-714|245|214
2024-09-01 17:52:22|DAILY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|33|-277|136|-36|41|-44|299|-3|65|-239|20
2024-09-01 17:52:23|DAILY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-6|46|-254|89|-244|54|-8|330|-72|39|6
2024-09-01 17:52:24|DAILY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-300|72|-244|517
2024-09-01 17:52:25|DAILY|09585|103711|/equities/powertech-tech|MSCI_EEM|360|-337|181|-105|43|-61|38|8
2024-09-01 17:52:26|DAILY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|163|-115|142|-236|194|-26|17|240
2024-09-01 17:52:27|DAILY|09587|41445|/equities/enersis|MSCI_EEM|-244|102|-11|139|-352|5|-308|12
2024-09-01 17:52:28|DAILY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|123|-18|49|-185|19|-425|329
2024-09-01 17:52:29|DAILY|09589|50190|/equities/rmih|MSCI_EEM|830|-5|209|122
2024-09-01 17:52:30|DAILY|09590|1054808|/equities/china-literature|MSCI_EEM|-312|79|-335|332|-42|48
2024-09-01 17:52:32|DAILY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|71|-399|62|-265|42|-98|95|-50|48
2024-09-01 17:52:33|DAILY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-616|8|-17|446|-9|20|-16|16
2024-09-01 17:52:34|DAILY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|460|-23|2|-8|12|-33|378|242
2024-09-01 17:52:35|DAILY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|-42|17|-36|65|-67|371|113
2024-09-01 17:52:36|DAILY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|-33|129|-369|379|-232|6
2024-09-01 17:52:38|DAILY|09596|50004|/equities/picc-group|MSCI_EEM|10|-10|56|-129|220|-109|17|-8|34|-15|15|-134|64|327
2024-09-01 17:52:39|DAILY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|49|-34|118|-32|637|-130|33|-82|61
2024-09-01 17:52:40|DAILY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|200|-22|639|-272|30|-9|4
2024-09-01 17:52:40|DAILY|09599|103253|/equities/acer|MSCI_EEM|373|-164|127|-68|286|-102|2|-9|1
2024-09-01 17:52:41|DAILY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-55|23|-24|30|-25|21|-142|35|552
2024-09-01 17:52:43|DAILY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|81|-28|34|-31|562|-10|138|246
2024-09-01 17:52:44|DAILY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|432|-135|177|-94|44|-8|209|-30|43|-2|2
2024-09-01 17:52:45|DAILY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|770|-83|74|-196|35|6
2024-09-01 17:52:46|DAILY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-665|483
2024-09-01 17:52:47|DAILY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|186|-23|73|-454|184|-240|11|1
2024-09-01 17:52:48|DAILY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-264|170|-36|10|-235|24|-16|33|-65|130|-111|47
2024-09-01 17:52:49|DAILY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-390|13|-187|329|-1|8|-1|3
2024-09-01 17:52:50|DAILY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|-231|220|-250|13|-30|314|-55|47|-6|1
2024-09-01 17:52:51|DAILY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-413|92|-60|89|-16|48|-161|48|235
2024-09-01 17:52:52|DAILY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|104|-493|146|-50|60|295
2024-09-01 17:52:54|DAILY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|111|-35|94|-90|16|-12|44|-258|12|-33|93|-61|186|-93|6|-13|16
2024-09-01 17:52:55|DAILY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|-71|91|-58|234|-336|67|-13|3|-16|11|-229|46|1
2024-09-01 17:52:55|DAILY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|133|-199|49|-106|40|-116|314|-170|18|2
2024-09-01 17:52:56|DAILY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-330|188|-42|160|-124|88|-245|16
2024-09-01 17:52:57|DAILY|09615|8558|/equities/china-mer-hold|MSCI_EEM|76|-224|25|-190|372|-243|18
2024-09-01 17:52:59|DAILY|09616|103256|/equities/inventec-corp|MSCI_EEM|-11|397|-118|38|-31|114|-36|148|-71|94|-33|24|-1|8|8
2024-09-01 17:53:00|DAILY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|26|-36|104|-253|517|226
2024-09-01 17:53:01|DAILY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|-53|70|-89|71|-277|332|232
2024-09-01 17:53:02|DAILY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|29|-49|93|-43|56|-160|502|-190|37|8
2024-09-01 17:53:03|DAILY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|148|-204|82|-50|247|-84|82|237
2024-09-01 17:53:05|DAILY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-348|205|-20|37|-31|73|-379|37
2024-09-01 17:53:06|DAILY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|41|-649|67|-41|172|-178|3|15
2024-09-01 17:53:07|DAILY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|114|-398|225|-34|2|-64|247|-4|54
2024-09-01 17:53:07|DAILY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|8|-31|155|-54|481|-21|194|-230|1|1
2024-09-01 17:53:08|DAILY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-22|179|-126|83|-384|3
2024-09-01 17:53:10|DAILY|09626|50003|/equities/nci-(hk)|MSCI_EEM|-231|168|-480|75|-1|42|151
2024-09-01 17:53:11|DAILY|09627|103254|/equities/foxconn-tech|MSCI_EEM|107|-90|181|-258|244|-251|1
2024-09-01 17:53:12|DAILY|09628|103627|/equities/zhen-ding|MSCI_EEM|109|-39|11|-136|289|-342|81|-123|1
2024-09-01 17:53:13|DAILY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|106|-141|91|-16|38|755
2024-09-01 17:53:14|DAILY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|7|-637|288|-38|66|135
2024-09-01 17:53:16|DAILY|09631|13804|/equities/pge-polska|MSCI_EEM|-112|75|-28|69|-218|114|-60|241|-81|41|132
2024-09-01 17:53:17|DAILY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1|-81|87|-49|78|-47|152|-58|380|-205|4
2024-09-01 17:53:17|DAILY|09633|100134|/equities/china-power|MSCI_EEM|125|-343|454|-112|8|-104|2
2024-09-01 17:53:18|DAILY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|128|-257|6|-166|80|-35|68|-4|26|-31|205|-125|2
2024-09-01 17:53:19|DAILY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-56|18|-182|18|-32|104|-445|38|-34|71|-16|25|-86|48
2024-09-01 17:53:21|DAILY|09636|49992|/equities/china-taiping|MSCI_EEM|73|-236|95|-396|90|-255|3
2024-09-01 17:53:22|DAILY|09637|1056073|/equities/wiwynn|MSCI_EEM|369|-28|17|-138|323|-47|5|-25|176|4
2024-09-01 17:53:23|DAILY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-664|75|-29|168|-210|1
2024-09-01 17:53:24|DAILY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-356|176|-397|60|-138|1
2024-09-01 17:53:25|DAILY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|345|-111|15|-268|190|-6|2|-4|7|185
2024-09-01 17:53:26|DAILY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-466|18|-272|102
2024-09-01 17:53:27|DAILY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-710|370|68
2024-09-01 17:53:28|DAILY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|229|-425|251|-26|65|-42|34|-1|10|-53|9|9
2024-09-01 17:53:29|DAILY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-139|61|-60|144|-303|177|-244|7|12
2024-09-01 17:53:30|DAILY|09645|50026|/equities/haitong-sec|MSCI_EEM|-254|8|-27|37|-289|18|-2|1|-58|36|-62|7|349
2024-09-01 17:53:32|DAILY|09646|103421|/equities/china-life-insurance|MSCI_EEM|253|-213|6|-6|1
2024-09-01 17:53:33|DAILY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-291|218|-9|103|-21|62|-45|98|248
2024-09-01 17:53:33|DAILY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|122|-52|68|-46|110|-179|350|-220|1
2024-09-01 17:53:34|DAILY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-169|104|-8|43|-260|86|-27|14|-257|53|127
2024-09-01 17:53:35|DAILY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|188|-1|242|-119|512|-92|3|-10|1|2
2024-09-01 17:53:37|DAILY|09651|100021|/equities/byd-electronic|MSCI_EEM|-4|63|-60|173|-34|93|-315|322|-40|44
2024-09-01 17:53:38|DAILY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|183|-64|133|-239|33|-29|338|-98|7|6
2024-09-01 17:53:39|DAILY|09653|50105|/equities/harmony|MSCI_EEM|434|-134|54|-25|4|-5|13|-261|157|-25|16|-21|17
2024-09-01 17:53:39|DAILY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-364|37|-362|240|-94|13|38
2024-09-01 17:53:40|DAILY|09655|19598|/equities/tupras|MSCI_EEM|767|-6|37|-29|84|241
2024-09-01 17:53:42|DAILY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-358|149|-38|184|-225|50|-119|10|-5|4
2024-09-01 17:53:43|DAILY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|501|-38|512|-62|46|5
2024-09-01 17:53:44|DAILY|09658|943491|/equities/chinahongqiao|MSCI_EEM|106|-114|15|-99|3|-10|39|-162|4|-6|63|-72|312|143
2024-09-01 17:53:45|DAILY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|-57|28|-71|83|-15|10|-68|61|-2|3|-55|78|-72|78|-137|160
2024-09-01 17:53:46|DAILY|09660|41412|/equities/bci-(sn)|MSCI_EEM|145|-102|3|-113|5|-71|23|-8|27|-27|38|-174|7|-1|9|-26|132|-227|5|-11|18
2024-09-01 17:53:48|DAILY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-604|2|-61|11|-434|12|6
2024-09-01 17:53:49|DAILY|09662|103354|/equities/walsin-tech|MSCI_EEM|-3|235|-63|3|-480|118|-223|6
2024-09-01 17:53:49|DAILY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-41|89|-84|89|-15|104|-38|59|-147|379|103
2024-09-01 17:53:50|DAILY|09664|19263|/equities/akbank|MSCI_EEM|705|-151|63|-208|31|6
2024-09-01 17:53:51|DAILY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-346|7|-5|48|-360|377|-4|1
2024-09-01 17:53:53|DAILY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|79|-18|60|-285|8|-132|261|-13|117|-86|66|-4|1
2024-09-01 17:53:54|DAILY|09667|943537|/equities/cgs|MSCI_EEM|-33|44|-95|23|-30|128|-7|29|-219|29|-142|243|126
2024-09-01 17:53:55|DAILY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-247|154|-62|84|-105|2|-83|348|-6|56|1
2024-09-01 17:53:56|DAILY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-346|53|-294|34|-11|219|-14|15|14
2024-09-01 17:53:57|DAILY|09670|19470|/equities/koc-holding|MSCI_EEM|938|-203|16|7
2024-09-01 17:53:59|DAILY|09671|100147|/equities/cmoc|MSCI_EEM|124|-56|212|-296|250|-21|42|147
2024-09-01 17:54:00|DAILY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|374|-351|290|-109|30|12
2024-09-01 17:54:01|DAILY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|128|-111|90|-56|687|90
2024-09-01 17:54:02|DAILY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|114|-108|181|-299|285|160
2024-09-01 17:54:03|DAILY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|25|-207|190|-737|8|6
2024-09-01 17:54:05|DAILY|09676|13879|/equities/zte-corp.|MSCI_EEM|-211|189|-276|111|-287|74
2024-09-01 17:54:05|DAILY|09677|27161|/equities/penoles|MSCI_EEM|105|-54|18|-104|173|-415|199|-97|11
2024-09-01 17:54:06|DAILY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-216|17|-113|17|-36|42|-363|110|-184|21|-1|8
2024-09-01 17:54:07|DAILY|09679|1012967|/equities/phison-electronics|MSCI_EEM|-13|364|-191|89|-51|206|216
2024-09-01 17:54:08|DAILY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|157|-11|773|-169|42|6
2024-09-01 17:54:10|DAILY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-229|38|-21|123|-198|148|-25|219|-131|11|-2|1|2
2024-09-01 17:54:11|DAILY|09682|1156244|/equities/i-mab|MSCI_EEM|-684|427|-9|10|-18|14
2024-09-01 17:54:12|DAILY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|-30|10|-14|120|-182|92|-4|44|-23|72|-6|3|-3|13|-51|30|-57|144|-231|1
2024-09-01 17:54:13|DAILY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|31|-21|51|-146|42|-80|35|-76|53|-72|22|-48|26|-62|164|219
2024-09-01 17:54:14|DAILY|09685|100112|/equities/haitian-intl|MSCI_EEM|121|-39|7|-2|18|-132|91|-298|294|-129|13|-3|1
2024-09-01 17:54:16|DAILY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-489|415|-225|1
2024-09-01 17:54:16|DAILY|09687|101565|/equities/sarana-menara|MSCI_EEM|-403|101|-154|387|-30|39|-8|6
2024-09-01 17:54:17|DAILY|09688|41416|/equities/cmpc|MSCI_EEM|-19|277|-147|10|-10|72|-273|120|-208|34
2024-09-01 17:54:18|DAILY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-784|112|-69|59|124
2024-09-01 17:54:19|DAILY|09690|49978|/equities/beijing-ent|MSCI_EEM|-99|33|-96|169|-129|9|-76|120|-38|27|-334|10|-7|1
2024-09-01 17:54:21|DAILY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|-89|13|-256|51|-194|187|-5|89|-217|27|1
2024-09-01 17:54:22|DAILY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|141|-91|191|-120|161|-30|69|-12|99|-210|14|4
2024-09-01 17:54:23|DAILY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-237|156|-368|295|-39|49|-3|1
2024-09-01 17:54:24|DAILY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-313|169|-107|98|-111|265|-24|6|-26|10
2024-09-01 17:54:24|DAILY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|-19|429|-28|117|-194|59|-282|2|-8|6|14
2024-09-01 17:54:26|DAILY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-20|23|-14|18|-73|17|-75|156|-607|18|-98|6|-5|2
2024-09-01 17:54:27|DAILY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-68|31|-158|39|-296|452|-46|56|2
2024-09-01 17:54:28|DAILY|09698|100027|/equities/bj-ent-water|MSCI_EEM|127|-478|17|-71|37|-401|7|-5|1|-1|1
2024-09-01 17:54:29|DAILY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|113|-150|14|-45|101|-266|8|-41|319|116
2024-09-01 17:54:30|DAILY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-918|93|137
2024-09-01 17:54:32|DAILY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|157|-79|150|-79|33|-14|21|-15|7|-10|180|-387|1|15
2024-09-01 17:54:33|DAILY|09702|27162|/equities/pinfra|MSCI_EEM|8|-31|137|-83|192|-136|46|-275|16|-205|47
2024-09-01 17:54:34|DAILY|09703|50070|/equities/china-state-co|MSCI_EEM|77|-163|156|-75|20|-20|234|-22|57|324
2024-09-01 17:54:35|DAILY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-328|88|-307|338|-76|2
2024-09-01 17:54:36|DAILY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-821|52|-39|230|6
2024-09-01 17:54:38|DAILY|09706|13875|/equities/china-railway-group|MSCI_EEM|-21|53|-175|116|-123|170|-40|31|-37|74|-305|3
2024-09-01 17:54:39|DAILY|09707|943517|/equities/goldwind|MSCI_EEM|4|-488|31|-108|128|-11|179|-187|5|-2|4|1
2024-09-01 17:54:40|DAILY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-362|37|-349|182|-45|49|-103|13|8
2024-09-01 17:54:41|DAILY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-227|95|-373|104|34
2024-09-01 17:54:42|DAILY|09710|100132|/equities/avichina|MSCI_EEM|70|-223|70|-276|15|-7|25|-15|339|-91|17
2024-09-01 17:54:44|DAILY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|-383|45|-61|17|-57|94|-106|2|-13|203|212
2024-09-01 17:54:45|DAILY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|268|-60|106|-133|64|-276|108|158
2024-09-01 17:54:46|DAILY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-141|10|-1|3|-63|61|-156|214|-39|7|-140|206|-95|19|7
2024-09-01 17:54:46|DAILY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-294|134|-87|1|-294|157|180
2024-09-01 17:54:48|DAILY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-40|123|-284|210|-217|129|-132|16|11
2024-09-01 17:54:50|DAILY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-26|166|-35|7|-440|10|-8|40|-9|16|-7|144|-184|14|-22|1
2024-09-01 17:54:50|DAILY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-229|8|-62|94|-358|17|-23|103|-2|137|-60|22|-16|9|8
2024-09-01 17:54:51|DAILY|09718|943563|/equities/innovationpay|MSCI_EEM|-802|338|-2|6
2024-09-01 17:54:52|DAILY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|-22|251|-77|70|-440|312|1
2024-09-01 17:54:53|DAILY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-693|366|-72|9|8
2024-09-01 17:54:55|DAILY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|69|-530|143|-206|120|74
2024-09-01 17:54:56|DAILY|09722|49987|/equities/franshion-ppt|MSCI_EEM|1148
2024-09-01 17:54:57|DAILY|09723|50015|/equities/china-oilfield|MSCI_EEM|-57|32|-93|89|-40|22|-15|141|-26|124|-153|95|-226|6|-5|24
2024-09-01 17:54:58|DAILY|09724|16431|/equities/51job|MSCI_EEM|-142|91|-113|9|-29|13|-177|17
2024-09-01 17:54:59|DAILY|09725|100140|/equities/fe-horizon|MSCI_EEM|-52|25|-18|37|-13|2|-145|98|-319|236|-185|13|-2|2
2024-09-01 17:55:01|DAILY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|60|-43|14|-26|146|-74|487|-251|34
2024-09-01 17:55:01|DAILY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|193|-220|98|-163|308|-1|75|-45|37|-1|1
2024-09-01 17:55:02|DAILY|09728|102753|/equities/srisawad-power|MSCI_EEM|-288|49|-16|18|-339|189|-180|48|-1|1
2024-09-01 17:55:03|DAILY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-64|6|-619|13|-58|180|233
2024-09-01 17:55:04|DAILY|09730|50060|/equities/kb-laminates|MSCI_EEM|74|-271|32|-343|263|164
2024-09-01 17:55:06|DAILY|09731|50062|/equities/china-lesso|MSCI_EEM|-728|317|-3|21|-15|64
2024-09-01 17:55:07|DAILY|09732|100076|/equities/future-land|MSCI_EEM|33|-740|90|282
2024-09-01 17:55:08|DAILY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-51|568|-38|270|-232|17
2024-09-01 17:55:09|DAILY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-713|422|13
2024-09-01 17:55:10|DAILY|09735|49976|/equities/huabao-intl|MSCI_EEM|-637|436|-16|18|-40|1
2024-09-01 17:55:12|DAILY|09736|103642|/equities/asmedia|MSCI_EEM|-13|214|-37|87|-222|49|-3|137|-59|304|6
2024-09-01 17:55:13|DAILY|09737|49986|/equities/shimao-propert|MSCI_EEM|-936|111|92
2024-09-01 17:55:14|DAILY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-279|142|-106|64|-221|13|-187|14|-75|29
2024-09-01 17:55:15|DAILY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-763|41|-139|205
2024-09-01 17:55:15|DAILY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-22|45|-65|44|-173|67|-169|348|215
2024-09-01 17:55:17|DAILY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|20|-64|85|-38|436|-65|12|-44|26|-28|158|186
2024-09-01 17:55:18|DAILY|09742|943487|/equities/china-cinda|MSCI_EEM|-610|12|-150|79|-282|15
2024-09-01 17:55:19|DAILY|09743|17499|/equities/21vianet-group|MSCI_EEM|-824|349
2024-09-01 17:55:20|DAILY|09744|101612|/equities/tower-bersama|MSCI_EEM|-460|527|141
2024-09-01 17:55:21|DAILY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-23|58|-173|59|-10|299|-163|28|-247|1
2024-09-01 17:55:23|DAILY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|-468|51|-591|13|7
2024-09-01 17:55:24|DAILY|09747|19564|/equities/sise-cam|MSCI_EEM|-15|1031|-80|14|24
2024-09-01 17:55:25|DAILY|09748|50023|/equities/greentown-chin|MSCI_EEM|-451|287|-24|7|-69|147|-112|11|-15|23|1
2024-09-01 17:55:26|DAILY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-307|229|-45|55|-141|93|-15|35|226
2024-09-01 17:55:27|DAILY|09750|19410|/equities/ford-otosan|MSCI_EEM|1048|-62|51|3
2024-09-01 17:55:29|DAILY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-17|57|-447|12|-226|79|-111|194|5
2024-09-01 17:55:30|DAILY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-730|178|22
2024-09-01 17:55:30|DAILY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|16|-3|1|-1|390|-179|257|-117|59|-126|14|8
2024-09-01 17:55:31|DAILY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-44|25|-143|203|-35|107|-16|101|-41|327|-45|39|5
2024-09-01 17:55:32|DAILY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|210|-81|152|-42|38|-289|34|-37|165|-41|52
2024-09-01 17:55:34|DAILY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-341|74|-336|395|2
2024-09-01 17:55:35|DAILY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-57|21|-150|172|-242|260|-253|16
2024-09-01 17:55:36|DAILY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-667|40
2024-09-01 17:55:37|DAILY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-225|36|-73|65|-183|7|-19|84|-44|354|86
2024-09-01 17:55:38|DAILY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-341|38|-508|43|86
2024-09-01 17:55:40|DAILY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-563|101|-288|176|1
2024-09-01 17:55:41|DAILY|09762|100135|/equities/sh-pharma|MSCI_EEM|-254|162|-205|5|-74|161|-251|7|-13|7|-6|3
2024-09-01 17:55:42|DAILY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|31|20
2024-09-01 17:55:42|DAILY|09764|1159521|/equities/akeso-inc|MSCI_EEM|6|-45|163|-44|196|-281|175|-35|126
2024-09-01 17:55:43|DAILY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|284|-23|82|-188|358|-201|9|-24|2
2024-09-01 17:55:45|DAILY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-171|61|-900|16
2024-09-01 17:55:46|DAILY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|-97|43|-168|77|-192|130|-6|191|-243|1
2024-09-01 17:55:47|DAILY|09768|943535|/equities/ceb-bank|MSCI_EEM|130|-161|38|-249|14|-14|21|-150|111|260
2024-09-01 17:55:47|DAILY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|-230|15|-10|1|-43|129|-15|180|-145|159|221
2024-09-01 17:55:48|DAILY|09770|100093|/equities/mmg|MSCI_EEM|-17|95|-110|117|-198|24|-10|5|-147|7|-13|261|144
2024-09-01 17:55:50|DAILY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|102|-104|222|-135|36|-284|200|-10|54
2024-09-01 17:55:51|DAILY|09772|943529|/equities/logan-ppt|MSCI_EEM|10|-949|68|-73|4|43
2024-09-01 17:55:52|DAILY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|77|-29|42|-226|21|-733|19
2024-09-01 17:55:53|DAILY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-283|140|-54|2|-11|2|-118|18|-180|111|229
2024-09-01 17:55:54|DAILY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|-351|58|-444|206|-4|3
2024-09-01 17:55:56|DAILY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|332|-156|251|-113|93|197
2024-09-01 17:55:57|DAILY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-244|59|-16|36|-457|238|-30|5
2024-09-01 17:55:58|DAILY|09778|959048|/equities/3sbio|MSCI_EEM|-264|174|-320|37|-188|42|-83|37|3
2024-09-01 17:55:59|DAILY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|156|-121|115|-216|14|-152|107|267
2024-09-01 17:56:00|DAILY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|1147
2024-09-01 17:56:02|DAILY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|16|-136|547|-99|81|251
2024-09-01 17:56:03|DAILY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-840|123
2024-09-01 17:56:03|DAILY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-754|394
2024-09-01 17:56:04|DAILY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|80|-103|305|-3|2|-4|1|-1|26|29
2024-09-01 17:56:05|DAILY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-781|108|-39|147|-8|55|10
2024-09-01 17:56:07|DAILY|09786|942849|/equities/carabao-group|MSCI_EEM|-698|336|-54|31|10
2024-09-01 17:56:08|DAILY|09787|1163025|/equities/agora-inc|MSCI_EEM|-830|71|-137|9|4
2024-09-01 17:56:09|DAILY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-71|3|-254|325|-10|20|-81|128|-215|14|8
2024-09-01 17:56:10|DAILY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|706|-35|6|-108|93|-170|38|8
2024-09-01 17:56:11|DAILY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-752|57|-298|49|2
2024-09-01 17:56:12|DAILY|09791|50038|/equities/sany-intl|MSCI_EEM|-187|160|-16|34|-69|53|-143|310|-121|22|-16|17
2024-09-01 17:56:13|DAILY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-821|139|5
2024-09-01 17:56:14|DAILY|09793|50059|/equities/kwg-property|MSCI_EEM|-788|59|-99|124|-28|17|-15|11|7
2024-09-01 17:56:15|DAILY|09794|100035|/equities/chinacomservic|MSCI_EEM|111|-124|129|-224|44|-35|56|-348|10|-12|29|-6|9|-6|1|-1|3
2024-09-01 17:56:16|DAILY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|-31|93|-30|29|-109|106|-123|13|-65|54|-84|156|-88|35|-71|52|6
2024-09-01 17:56:18|DAILY|09796|19294|/equities/aselsan|MSCI_EEM|710|-139|315
2024-09-01 17:56:19|DAILY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-14|119|-234|46|-378|159|-224|1|1
2024-09-01 17:56:20|DAILY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|342|416
2024-09-01 17:56:21|DAILY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|15|-872|1|15
2024-09-01 17:56:22|DAILY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|391|-554|2|-189|3
2024-09-01 17:56:24|DAILY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|-17|129|-4|16|-15|9|-119|69|-410|232|128
2024-09-01 17:56:25|DAILY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|165|-234|72|-66|262|-92|24
2024-09-01 17:56:26|DAILY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|-216|36|-61|96|-92|187|-35|113|-125|182|5
2024-09-01 17:56:27|DAILY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|-20|473|-628|52
2024-09-01 17:56:28|DAILY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|-840|66|-13|134|120
2024-09-01 17:56:30|DAILY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|7|-33|340|-223|93|-25|85|-8|99|-225|4
2024-09-01 17:56:31|DAILY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|80|-222|111|-197|11|-143|128|-99|20|-1|1|-84|40|10
2024-09-01 17:56:32|DAILY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|172|-125|104|-63|22|-276|113|-35|226
2024-09-01 17:56:32|DAILY|09809|29590|/equities/ypf-sa|MSCI_EEM|195|-5|304|-58|8|-3|36|-109|33|422
2024-09-01 17:56:33|DAILY|09810|100142|/equities/cqrc-bank|MSCI_EEM|234|-24|9|-9|106|-168|35|-205|87|271
2024-09-01 17:56:35|DAILY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|-845|299|4
2024-09-01 17:56:36|DAILY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|1147
2024-09-01 17:56:37|DAILY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-724|115|105
2024-09-01 17:56:38|DAILY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-57|15|-640|25|-28|198|185
2024-09-01 17:56:39|DAILY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-11|3|-320|20|-207|33|-150|25|-205|14|-24|17|-49|51
2024-09-01 17:56:41|DAILY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|30|-125|21|-133|86|-256|14|-281|14
2024-09-01 17:56:42|DAILY|09817|50073|/equities/sinotruk|MSCI_EEM|408|-404|244|-91|1
2024-09-01 17:56:43|DAILY|09818|50020|/equities/agile-property|MSCI_EEM|-779|75|-41|79|174
2024-09-01 17:56:44|DAILY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|-307|92|-581|166|-1|1
2024-09-01 17:56:45|DAILY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-303|119|-175|46|-121|195|188
2024-09-01 17:56:47|DAILY|09821|100098|/equities/powerlong|MSCI_EEM|-756|116|-3|115|158
2024-09-01 17:56:48|DAILY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|168|-106|38|-21|61|-274|300|174
2024-09-01 17:56:49|DAILY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|2|-58|54|-12|194|-220|87|-60|254|-219|13
2024-09-01 17:56:50|DAILY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|99|-94|245|-54|14|-33|5|-1|58|-283|175|-32|54
2024-09-01 17:56:51|DAILY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|72|-188|309|-195|90|-277|2|15
2024-09-01 17:56:53|DAILY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|107|-87|41|-56|27|-355|92|44
2024-09-01 17:56:54|DAILY|09827|100120|/equities/lijun-intl|MSCI_EEM|-42|70|-25|54|-68|161|-76|32|-198|84|-286|44|-4|3
2024-09-01 17:56:54|DAILY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|-254|13|-38|22|-458|110|-252|1
2024-09-01 17:56:55|DAILY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|77|-135|64|-488|288|-82|12|2
2024-09-01 17:56:56|DAILY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-13|57|-49|65|-673|270|15
2024-09-01 17:56:58|DAILY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|-334|7|-11|51|-169|88|-298|190
2024-09-01 17:56:59|DAILY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|124|-31|19|-193|29|-456|55|-27|110|-115|11|3
2024-09-01 17:57:00|DAILY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|109|-634|262
2024-09-01 17:57:01|DAILY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|317|-570|253|2
2024-09-01 17:57:02|DAILY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-787|68|293
2024-09-01 17:57:04|DAILY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|-776|190|-46|41|3
2024-09-01 17:57:05|DAILY|09837|50017|/equities/evergrande|MSCI_EEM|-964|48|124
2024-09-01 17:57:06|DAILY|09838|41432|/equities/colbun|MSCI_EEM|-73|3|-5|449|-189|39|-66|246|-97|7
2024-09-01 17:57:07|DAILY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-766|53|-35|294
2024-09-01 17:57:08|DAILY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|25|-3|477|-301|59|-288|14
2024-09-01 17:57:09|DAILY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-13|46|-53|4|-36|98|-499|310|-69|34|11
2024-09-01 17:57:10|DAILY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|27|-22|8|-7|373|-385|55|252
2024-09-01 17:57:11|DAILY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-335|79|-377|228|-80|49
2024-09-01 17:57:12|DAILY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-375|65|-40|34|-654|18|7
2024-09-01 17:57:13|DAILY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|170|-49|184|-307|361|-1|35|22
2024-09-01 17:57:15|DAILY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|267|-476|10|-4|1|-24|10|-67|100|-153|9|-2|29
2024-09-01 17:57:16|DAILY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|-12|160|-78|27|-42|79|-459|49|-15|250|2
2024-09-01 17:57:17|DAILY|09848|100103|/equities/kaisa-group|MSCI_EEM|-798|177|-135|14|-1|1
2024-09-01 17:57:18|DAILY|09849|104238|/equities/mcb-bank|MSCI_EEM|273|-567|73|-199|40
2024-09-01 17:57:19|DAILY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-870|212|-20|70
2024-09-01 17:57:21|DAILY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|299|-420|327|-46|60
2024-09-01 17:57:21|DAILY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-797|3|348
2024-09-01 17:57:22|DAILY|09853|49997|/equities/brilliance-chi|MSCI_EEM|197|-492|43|-125|1
2024-09-01 17:57:23|DAILY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|197|2024-09-01 17:57:22|DAILY|09853|49997|/equities/brilliance-chi|MSCI_EEM|197|-492|43|-125|1
2024-09-01 17:57:24|DAILY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|412|-163|455|102
2024-09-01 17:57:26|DAILY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-104|111|-57|27|-31|5|-241|546|8
2024-09-01 17:57:26|DAILY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|295|-42|36|-219|403|-3|3|-87|18|26
2024-09-01 17:57:27|DAILY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|-48|369|-123|193|-3|22|-46|249|78
2024-09-01 17:57:28|DAILY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|29|-537|464|-61|10|31
2024-09-01 17:57:29|DAILY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|70|-18|23|-136|181|-22|95|-29|472|-43|44
2024-09-01 17:57:31|DAILY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|305|-254|483|91
2024-09-01 17:57:31|DAILY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|141|-93|90|-14|40|-24|643|86
2024-09-01 17:57:32|DAILY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|-16|389|-158|137|-15|348|-23|43|-1|2
2024-09-01 17:57:33|DAILY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|53|-44|101|-343|67|-8|18|-48|270|-197|8|9
2024-09-01 17:57:34|DAILY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-361|5|-3|8|-199|95|-45|197|-189|30
2024-09-01 17:57:36|DAILY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|435|-108|476|-88|11|-6|6|-3|2|-17|1
2024-09-01 17:57:36|DAILY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|281|-336|400|-89|21|-14|1
2024-09-01 17:57:37|DAILY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-134|103|-374|390|129
2024-09-01 17:57:38|DAILY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-11|97|-532|285|222
2024-09-01 17:57:39|DAILY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-257|149|-143|359|224
2024-09-01 17:57:41|DAILY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|121|-61|143|-28|124|-114|94|-25|305|-75|42
2024-09-01 17:57:42|DAILY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-20|348|-95|36|-1|3|-21|544|-21|37|7
2024-09-01 17:57:43|DAILY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|-12|298|-214|502|106
2024-09-01 17:57:44|DAILY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-282|115|-53|62|-54|258|308
2024-09-01 17:57:45|DAILY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|1012|-87|47|-4|3
2024-09-01 17:57:47|DAILY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-279|711|143
2024-09-01 17:57:48|DAILY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|352|-204|78|-115|165|-51|54|113
2024-09-01 17:57:48|DAILY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|158|-59|92|-141|463|-217|1
2024-09-01 17:57:49|DAILY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|474|-150|388|-83|58
2024-09-01 17:57:50|DAILY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|-82|286|-187|408|169
2024-09-01 17:57:52|DAILY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-18|256|-306|16|-10|10|-109|330|-63|6|-7|1
2024-09-01 17:57:52|DAILY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|71|-141|91|-204|463|163
2024-09-01 17:57:53|DAILY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-28|4|-559|71|-62|26|-53|107|-7|130|-46|20|9
2024-09-01 17:57:54|DAILY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|484|-156|9|-12|280|-172|31|-7|1|1
2024-09-01 17:57:55|DAILY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-369|7|-94|142|-54|126|-57|166|-117|7|34
2024-09-01 17:57:57|DAILY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|-16|353|-191|21|-48|17|-20|9|-26|162|-5|175|-47|26|-13|3
2024-09-01 17:57:58|DAILY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|424|-187|263|-293|1|-2|1
2024-09-01 17:57:59|DAILY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|-481|74|-3|368|-204|16|2
2024-09-01 17:58:00|DAILY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|121|-107|58|-327|62|-24|331|-94|8
2024-09-01 17:58:00|DAILY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|127|-17|25|-43|485|-435|1
2024-09-01 17:58:02|DAILY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|28|-426|43|-64|592
2024-09-01 17:58:03|DAILY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|429|-104|14|-202|165|-10|5|-11|77|116
2024-09-01 17:58:04|DAILY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-548|226|-18|114|-63|2|-1|16|-117|3|11
2024-09-01 17:58:05|DAILY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-50|36|-130|254|-14|6|-51|184|-44|182|-182|35|8
2024-09-01 17:58:06|DAILY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-20|390|-324|303|-59|25|10
2024-09-01 17:58:07|DAILY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|447|-165|424|-57|60
2024-09-01 17:58:08|DAILY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|172|-210|37|-14|8|-128|36|-33|247|281
2024-09-01 17:58:09|DAILY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|576|-205|21|4
2024-09-01 17:58:10|DAILY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-195|68|-85|81|-214|399|-104|46
2024-09-01 17:58:11|DAILY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-384|184|-107|230|-224|1
2024-09-01 17:58:13|DAILY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|76|-67|19|-393|349|228
2024-09-01 17:58:14|DAILY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|-8|453|-30|14|-31|443|-160|9|10
2024-09-01 17:58:15|DAILY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-322|68|-308|407|-28|11|-3|1
2024-09-01 17:58:16|DAILY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-47|331|-200|23|-98|231|-65|12|123
2024-09-01 17:58:17|DAILY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|55|-187|51|-160|240|-49|32|-16|193|-131|15|3
2024-09-01 17:58:18|DAILY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|254|-108|128|-151|144|-11|34|-3|5|328
2024-09-01 17:58:19|DAILY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|919|239
2024-09-01 17:58:20|DAILY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|442|-149|22|-6|385|-154|10|3
2024-09-01 17:58:21|DAILY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|237|-154|41|-13|208|-221|144|113
2024-09-01 17:58:22|DAILY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|374|-150|30|-24|97|-15|202|239
2024-09-01 17:58:24|DAILY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|-550|436|-130|46|4
2024-09-01 17:58:24|DAILY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|29|-582|424|-94|13
2024-09-01 17:58:25|DAILY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|378|-175|543|-21|9|7
2024-09-01 17:58:26|DAILY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|37|-169|304|-13|155|-47|336|-25|46
2024-09-01 17:58:27|DAILY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|416|-175|312|268
2024-09-01 17:58:29|DAILY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-17|397|-124|99|-166|126|-10|62|129
2024-09-01 17:58:30|DAILY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-267|55|-297|383|-125|47|-1|1
2024-09-01 17:58:31|DAILY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-43|325|-197|323|243
2024-09-01 17:58:32|DAILY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|134|-119|42|-25|46|-179|478|-96|5|-6|1
2024-09-01 17:58:32|DAILY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|142|-241|11|-26|38|-34|434|240
2024-09-01 17:58:34|DAILY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|86|-91|15|-3|4|-377|11|-17|324|-27|6|172
2024-09-01 17:58:35|DAILY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-136|45|-15|142|-245|441|108
2024-09-01 17:58:36|DAILY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-296|104|-115|225|-55|93|-35|11|-3|85|-105|13|-6|1
2024-09-01 17:58:37|DAILY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-489|418|-93|2|-94|35|3
2024-09-01 17:58:38|DAILY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|149|-69|50|-193|364|-15|2|-252|40|1
2024-09-01 17:58:40|DAILY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-206|30|-301|434|-129|18|11
2024-09-01 17:58:40|DAILY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|-22|404|-47|23|-144|10|-87|55|-203|134|4
2024-09-01 17:58:41|DAILY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|130|-399|373|-95|35|-58|42
2024-09-01 17:58:42|DAILY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-45|41|-457|496|123
2024-09-01 17:58:43|DAILY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|94|-1|215|336
2024-09-01 17:58:45|DAILY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|100|-155|138|-239|278|-48|128|-37|48
2024-09-01 17:58:46|DAILY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|97|-8|70|-379|508|-9|82
2024-09-01 17:58:46|DAILY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-603|297|230
2024-09-01 17:58:47|DAILY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-534|425|-134|42
2024-09-01 17:58:48|DAILY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|279|-64|102|-29|29|-65|95|-7|236|-3|15|242
2024-09-01 17:58:50|DAILY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|-113|306|-82|40|9
2024-09-01 17:58:51|DAILY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-15|995|-93|39|-10|1
2024-09-01 17:58:52|DAILY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-571|340|-21|73|126
2024-09-01 17:58:53|DAILY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|130|-392|360|250
2024-09-01 17:58:53|DAILY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|509|-68|462|-52|55|-5|2
2024-09-01 17:58:55|DAILY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|340|-33|37|-188|309|264
2024-09-01 17:58:56|DAILY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|78|-163|10|-26|162|-138|350|239
2024-09-01 17:58:57|DAILY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-21|35|-48|334|-9|113|-12|441|-94|4|-4|9|7
2024-09-01 17:58:58|DAILY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|47|-68|208|-51|59|-3|67|-94|378|-126|52
2024-09-01 17:58:59|DAILY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-7|38|-132|151|-203|408|-174|49
2024-09-01 17:59:01|DAILY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-83|356|-26|281|-101|49
2024-09-01 17:59:01|DAILY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|12|-534|41|-85|86|-22|108|-243|24|11
2024-09-01 17:59:02|DAILY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|360|-117|451|-71|6|-87|5|36
2024-09-01 17:59:03|DAILY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-15|355|-194|51|-46|278|-13|85|96
2024-09-01 17:59:04|DAILY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|5|-13|378|-212|381|-116|39|-6|3
2024-09-01 17:59:06|DAILY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|-49|438|-250|376|-25|3|1
2024-09-01 17:59:07|DAILY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|236|-29|784|-70|5|9
2024-09-01 17:59:07|DAILY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|-41|397|-205|396|137
2024-09-01 17:59:08|DAILY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|367|-166|125|-36|301|-17|20|94
2024-09-01 17:59:09|DAILY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-10|26|-27|81|-174|53|-109|507|189
2024-09-01 17:59:11|DAILY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|918|-185|49|1
2024-09-01 17:59:12|DAILY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|307|-37|68|-163|106|-122|264|-11|46|8
2024-09-01 17:59:12|DAILY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|314|-292|419|-60|47
2024-09-01 17:59:13|DAILY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-608|222|-55|88|-158|27|4
2024-09-01 17:59:14|DAILY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|195|-5|212|-168|53|-20|104|-28|23|365
2024-09-01 17:59:16|DAILY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|-58|112|-139|633|-230|4
2024-09-01 17:59:17|DAILY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-455|33|-75|25|-81|16|-59|257|124
2024-09-01 17:59:18|DAILY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|308|-23|14|-285|437|66
2024-09-01 17:59:19|DAILY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-140|245|-82|371|-279|16
2024-09-01 17:59:20|DAILY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|425|-13|401|-251|43
2024-09-01 17:59:22|DAILY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|85|-65|28|-207|6|-175|167|-21|300|-37|24|27
2024-09-01 17:59:23|DAILY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|63|-522|340|-202|26
2024-09-01 17:59:23|DAILY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-248|56|-22|19|-223|458|-103|3
2024-09-01 17:59:24|DAILY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|157|-52|111|-61|647|134
2024-09-01 17:59:25|DAILY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-20|73|-235|103|-297|46|-36|51|-62|91|118
2024-09-01 17:59:27|DAILY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|249|-214|119|-80|167|-272|40
2024-09-01 17:59:28|DAILY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|340|-298|392|-75|42|6
2024-09-01 17:59:29|DAILY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|107|-9|393|-61|368|-165|50
2024-09-01 17:59:30|DAILY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|-21|14|-44|215|-21|57|-145|385|231
2024-09-01 17:59:30|DAILY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|-16|103|-439|10|-32|39|-21|382|-44|40
2024-09-01 17:59:32|DAILY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-237|127|-228|54|-56|283|147
2024-09-01 17:59:33|DAILY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-135|3|-54|170|-3|19|-45|508|-190|29|13
2024-09-01 17:59:34|DAILY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|-90|13|-239|119|-108|160|-18|205|241
2024-09-01 17:59:35|DAILY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-61|409|-7|64|-16|13|-53|2|-3|49|-83|225|-13|50|-92|27|-4|5
2024-09-01 17:59:36|DAILY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|414|-351|273|-81|2|10
2024-09-01 17:59:37|DAILY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|408|-216|391|143
2024-09-01 17:59:38|DAILY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|199|-60|2|-4|104|-87|30|-37|173|-80|73|-173|15|96
2024-09-01 17:59:39|DAILY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|446|-163|411|112
2024-09-01 17:59:40|DAILY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|241|-30|89|-241|66|-24|293|141
2024-09-01 17:59:41|DAILY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-21|219|-33|65|-192|375|-81|1|-1|31|113
2024-09-01 17:59:43|DAILY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|936|-17|41
2024-09-01 17:59:44|DAILY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|57|-65|378|-68|427|-135|3|20
2024-09-01 17:59:44|DAILY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|86|-163|75|-73|32|-32|27|-57|214|-45|20|-1|77|-218|3|-9|1
2024-09-01 17:59:45|DAILY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|556|-136|331|-72|57|1
2024-09-01 17:59:46|DAILY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|79|-98|70|-406|343|-106|35|-2|1|2
2024-09-01 17:59:48|DAILY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|365|-162|511|93
2024-09-01 17:59:49|DAILY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|104|-130|157|-32|78|-52|532|-41|43|6
2024-09-01 17:59:50|DAILY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|-33|373|-142|326|-296|6
2024-09-01 17:59:51|DAILY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-27|396|-181|415|112
2024-09-01 17:59:52|DAILY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|218|-407|387|-72|64|5
2024-09-01 17:59:54|DAILY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|1024|109
2024-09-01 17:59:54|DAILY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|165|-85|240|-62|440|-120|15|-4|15|7
2024-09-01 17:59:55|DAILY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|-72|851|246
2024-09-01 17:59:56|DAILY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|266|-120|530|-236|1
2024-09-01 17:59:57|DAILY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-89|60|-93|204|-15|4|-1|22|-75|45|-131|201|-145|47|2
2024-09-01 17:59:59|DAILY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-149|97|-156|248|-2|137|-50|75|-192|34|13
2024-09-01 18:00:00|DAILY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-145|14|-397|408|167
2024-09-01 18:00:01|DAILY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|768|-72|108|-71|13|-94|31|7
2024-09-01 18:00:03|DAILY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|68|-555|418|-44|56
2024-09-01 18:00:04|DAILY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|180|-45|211|-73|18|-194|262|193
2024-09-01 18:00:06|DAILY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|-56|242|-31|554|246
2024-09-01 18:00:07|DAILY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|98|-18|56|-19|729|-225|2|6
2024-09-01 18:00:08|DAILY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|73|-101|138|-19|568|-252|2
2024-09-01 18:00:09|DAILY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|335|-227|451|120
2024-09-01 18:00:10|DAILY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|264|-92|56|-377|259|-88|1|-1|4
2024-09-01 18:00:12|DAILY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-26|44|-290|4|-188|195|-48|126|-22|62|-62|3|-8|69
2024-09-01 18:00:19|DAILY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|-59|144|-96|176|-78|107|-24|259|-188|18|-5|1|-1|10|10
2024-09-01 18:00:20|DAILY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-59|396|-16|410|-11|159|125
2024-09-01 18:00:21|DAILY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|59|-35|79|-83|26|-52|2|-268|78|-28|153|270
2024-09-01 18:00:22|DAILY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-94|208|-294|266|-12|62|-203|13|8
2024-09-01 18:00:24|DAILY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|1004|-139|10
2024-09-01 18:00:25|DAILY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|491|-135|298|-57|20|-104|36|12
2024-09-01 18:00:26|DAILY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|95|-47|56|-508|216|-194|15
2024-09-01 18:00:27|DAILY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-26|12|-307|77|-240|319|149
2024-09-01 18:00:28|DAILY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|77|-235|76|-360|391|-3|4|2
2024-09-01 18:00:29|DAILY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|38|-47|69|-239|386|-314|41
2024-09-01 18:00:30|DAILY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|174|-64|145|-148|160|-50|285|-68|23|9
2024-09-01 18:00:31|DAILY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-347|452|-37|191|121
2024-09-01 18:00:32|DAILY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|-78|289|-230|523|4
2024-09-01 18:00:33|DAILY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|439|-180|43|-9|199|296
2024-09-01 18:00:35|DAILY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|591|-240|10|-30|51|-179|39
2024-09-01 18:00:36|DAILY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-222|64|-327|260|102
2024-09-01 18:00:37|DAILY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|2|-136|2|-169|30|-25|4|-79|2|-49|13|-66|13|-50|222|-254|47|-2|1
2024-09-01 18:00:38|DAILY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|372|-212|100|-19|264|-117|39|10
2024-09-01 18:00:38|DAILY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-240|5|-4|12|-365|60|-41|223|197
2024-09-01 18:00:40|DAILY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|190|-47|43|-18|25|-347|254|247
2024-09-01 18:00:42|DAILY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|423|-190|276|-33|31|-75|10|-59|45
2024-09-01 18:00:43|DAILY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|8|-99|52|-61|210|-182|83|-397|18|32
2024-09-01 18:00:44|DAILY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|292|-331|389|-87|6|-15|1|11
2024-09-01 18:00:45|DAILY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|53|-11|84|-237|23|-73|389|296
2024-09-01 18:00:47|DAILY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|38|-661|353|-66|2|12
2024-09-01 18:00:47|DAILY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|315|-12|61|-71|183|-65|42|-49|26|-291|18
2024-09-01 18:00:48|DAILY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-72|147|-95|104|-77|7|-40|51|-37|205|-123|13|158
2024-09-01 18:00:49|DAILY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-322|174|-42|378|-177|48|1
2024-09-01 18:00:50|DAILY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-373|3|-254|50|449
2024-09-01 18:00:52|DAILY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|-43|31|-171|165|-634|60|-28|1
2024-09-01 18:00:53|DAILY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|66|-92|10|-97|97|-165|422|184
2024-09-01 18:00:54|DAILY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|153|-109|163|-98|101|-106|133|-16|85|-121|46
2024-09-01 18:00:55|DAILY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|86|-2|396|-80|142|-2|3|-41|109|268
2024-09-01 18:00:56|DAILY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|116|-254|15|-231|398|-89|38
2024-09-01 18:00:57|DAILY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-13|488|-112|75|-51|18|-56|162|157
2024-09-01 18:00:58|DAILY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|262|-338|404|-130|7
2024-09-01 18:00:59|DAILY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|-36|811|310
2024-09-01 18:01:00|DAILY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|-98|75|-76|205|-90|4|-6|57|-150|327|-35|47|6
2024-09-01 18:01:01|DAILY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-123|61|-390|23|-33|340|-162|1
2024-09-01 18:01:03|DAILY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-4|67|-1023|39
2024-09-01 18:01:04|DAILY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|397|-721|34|3
2024-09-01 18:01:05|DAILY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|403|-529|57|-9|14|120
2024-09-01 18:01:06|DAILY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|919|-182|47|5
2024-09-01 18:01:07|DAILY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|-609|186|-144|104|-43|24|22
2024-09-01 18:01:08|DAILY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|322|-128|53|-101|337|-12|11|-136|53
2024-09-01 18:01:09|DAILY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|29|-103|12|-220|578|-185|29|-9|1
2024-09-01 18:01:10|DAILY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-19|1|-90|184|-250|487|-72|32|18
2024-09-01 18:01:11|DAILY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-18|322|-311|302|-31|18|130
2024-09-01 18:01:12|DAILY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-88|112|-433|31|-21|434|6
2024-09-01 18:01:14|DAILY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-67|33|-270|36|-24|42|-63|91|-4|6|-64|245|1
2024-09-01 18:01:14|DAILY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|85|-515|293|-68|147|39
2024-09-01 18:01:15|DAILY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|178|-16|13|-10|14|-430|397|118
2024-09-01 18:01:16|DAILY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-15|64|-13|125|-74|2|-273|379|-10|8|-1|84|84
2024-09-01 18:01:17|DAILY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|46|-219|127|-157|484|115
2024-09-01 18:01:19|DAILY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-218|51|-255|332|302
2024-09-01 18:01:20|DAILY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|-13|97|-10|253|-196|348|-38|16|162
2024-09-01 18:01:21|DAILY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|-460|37|-58|29|-18|348|-60|16|140
2024-09-01 18:01:22|DAILY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-225|2|-19|655|229
2024-09-01 18:01:22|DAILY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|89|-484|449|-98|13
2024-09-01 18:01:24|DAILY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|363|-375|52|-10|329|-1|1|2
2024-09-01 18:01:25|DAILY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|-563|569
2024-09-01 18:01:26|DAILY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|185|-31|326|-103|40|-33|37|-100|180|-93|22|-10|4|-10|2
2024-09-01 18:01:27|DAILY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-169|6|-17|78|-326|382|-40|34|-31|70
2024-09-01 18:01:28|DAILY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|-196|191|-175|152|-21|18|-2|231|-132|4|9
2024-09-01 18:01:30|DAILY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|219|-362|159|295
2024-09-01 18:01:31|DAILY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|396|-40|404|-7|80|242
2024-09-01 18:01:32|DAILY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|-270|96|-371|40|-25|10|-183|39|98
2024-09-01 18:01:32|DAILY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|60|-22|212|-243|7|-182|314|-45|38|8
2024-09-01 18:01:33|DAILY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-522|484|126
2024-09-01 18:01:35|DAILY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|275|-185|19|-82|490|-37|65
2024-09-01 18:01:36|DAILY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-216|64|-264|167|-4|290|164
2024-09-01 18:01:37|DAILY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|357|-171|386|-112|47|-8|51
2024-09-01 18:01:38|DAILY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|176|-309|173|-145|63|-220|15
2024-09-01 18:01:39|DAILY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|79|-205|58|-20|25|-354|407
2024-09-01 18:01:41|DAILY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|259|-206|68|-179|109|-28|304
2024-09-01 18:01:41|DAILY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|-355|216|-242|25|-253|51
2024-09-01 18:01:42|DAILY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|189|-55|187|-16|48|-29|502|-69|29|8
2024-09-01 18:01:43|DAILY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|52|-183|91|-234|19|-79|25|-22|83|-139|105|-97|2|1
2024-09-01 18:01:44|DAILY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-793|143|-225|8|-3|1
2024-09-01 18:01:46|DAILY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|738|-1|184|241
2024-09-01 18:01:47|DAILY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|304|-260|483|-44|54|-4|4
2024-09-01 18:01:48|DAILY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|183|-70|52|-309|37|-88|23|-127|30|-5|95|112
2024-09-01 18:01:48|DAILY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|-208|199|-142|377|216
2024-09-01 18:01:49|DAILY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|-94|37|-505|91|-6|2|-12|58|-14|4|-136|207|4
2024-09-01 18:01:51|DAILY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|321|-42|617|-122|51
2024-09-01 18:01:52|DAILY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|30|-14|11|-68|55|-68|232|-312|336|7
2024-09-01 18:01:53|DAILY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-305|53|-273|339|-159|3
2024-09-01 18:01:54|DAILY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|517|-29|607
2024-09-01 18:01:55|DAILY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|121|-229|17|-342|406|14
2024-09-01 18:01:56|DAILY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-595|380|-156|2
2024-09-01 18:01:57|DAILY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|293|-33|719|-74|36|9
2024-09-01 18:01:58|DAILY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|379|-148|135|-50|110|-265|31|13
2024-09-01 18:01:59|DAILY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-16|473|-71|416|177
2024-09-01 18:02:00|DAILY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|-9|91|-193|65|-366|229|195
2024-09-01 18:02:02|DAILY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-240|92|-372|420|7
2024-09-01 18:02:03|DAILY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-45|24|-422|158|-132|107|-25|157|78
2024-09-01 18:02:04|DAILY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-290|127|-353|120|-2|177|-33|40|6
2024-09-01 18:02:05|DAILY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|1086|-24|15|1
2024-09-01 18:02:06|DAILY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|-79|61|-18|4|-72|22|-120|163|-2|40|-12|240|-213|19|-81|40|7
2024-09-01 18:02:08|DAILY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|-503|359|-126|3|138
2024-09-01 18:02:08|DAILY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-49|317|-213|331|-219|1
2024-09-01 18:02:09|DAILY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|86|-269|6|-177|382|-36|22|154
2024-09-01 18:02:10|DAILY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-4|361|-245|293|-229|1
2024-09-01 18:02:11|DAILY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|277|-185|29|-191|118|-33|91|229
2024-09-01 18:02:13|DAILY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|69|-217|4|-3|1
2024-09-01 18:02:14|DAILY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3|-66|72|-106|39|-283|95|-176|81|252
2024-09-01 18:02:15|DAILY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|288|-45|192|-13|361|-191|54|-2|2|-1|3|1
2024-09-01 18:02:15|DAILY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|642|-45|245|-185|10|-2|3
2024-09-01 18:02:16|DAILY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-319|3|-6|71|-96|502|151
2024-09-01 18:02:18|DAILY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|755|-92|101|-165|45|6
2024-09-01 18:02:19|DAILY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|192|-436|344|-127|54
2024-09-01 18:02:20|DAILY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|-17|368|-245|387|115
2024-09-01 18:02:21|DAILY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|-269|14|-96|18|-108|19|-28|1
2024-09-01 18:02:22|DAILY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|262|-390|150|-31|65|-214|6|-24|11
2024-09-01 18:02:24|DAILY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-330|68|-57|143|-23|301|-28|18|-120|25|16
2024-09-01 18:02:24|DAILY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-16|81|-275|12|-194|355|-200|7|8
2024-09-01 18:02:25|DAILY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|68|-37|84|-1|74|-145|90|-54|468|-77|31|24
2024-09-01 18:02:26|DAILY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|1054|-48|56|6
2024-09-01 18:02:27|DAILY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-14|9|-157|208|-222|335|221
2024-09-01 18:02:29|DAILY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|173|-4|8|-19|11|-359|412|-129|38
2024-09-01 18:02:30|DAILY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|-18|16|-63|13|-109|59|-63|63|-73|20|-23|144|-16|334|-2|17|-12|22|95
2024-09-01 18:02:31|DAILY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-148|66|-39|168|-343|109|275
2024-09-01 18:02:32|DAILY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|427|-191|361|-122|52
2024-09-01 18:02:33|DAILY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-125|64|-66|21|-16|90|-131|478|140
2024-09-01 18:02:35|DAILY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|-10|238|-433|88|-35|91|-88|91|-9|20|29
2024-09-01 18:02:35|DAILY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|40|-139|57|-184|81|-113|390|-100|40|-5|4
2024-09-01 18:02:36|DAILY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|191|-351|477|-89|40|-1|1|-1|2
2024-09-01 18:02:37|DAILY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|509|-3|2|-16|410|-173|1|-12|17|10
2024-09-01 18:02:38|DAILY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-21|52|-542|96|-70|258|-91|18|18
2024-09-01 18:02:40|DAILY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|991|-121|31|10
2024-09-01 18:02:40|DAILY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|-28|330|-161|399|-25|59|127
2024-09-01 18:02:41|DAILY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|306|-120|109|-5|369|-190|54
2024-09-01 18:02:42|DAILY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-1|2
2024-09-01 18:02:43|DAILY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|373|-75|553|152
2024-09-01 18:02:45|DAILY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|68|-41|193|-204|81|-97|372|115
2024-09-01 18:02:45|DAILY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|70|-555|427|-63|42|-8|1
2024-09-01 18:02:46|DAILY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|404|-219|36|-7|241|-228|25|12
2024-09-01 18:02:47|DAILY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|-343|28|-279|38|-94|7|-33|85|-215|20
2024-09-01 18:02:48|DAILY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-70|44|567
2024-09-01 18:02:50|DAILY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-312|180|-71|128|-110|264|-26|1|40
2024-09-01 18:02:51|DAILY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-52|8|-2|49|-89|175|-280|134|33
2024-09-01 18:02:51|DAILY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|281|-278|491|-28|71|4
2024-09-01 18:02:52|DAILY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|50|-374|27|-34|5|-42|395|-238|1
2024-09-01 18:02:53|DAILY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-563|375|194
2024-09-01 18:02:55|DAILY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|-86|48|-173|117|-161|13|-284|186|-61|19|28
2024-09-01 18:02:56|DAILY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-2|24|-215|150|-252|161|-84|246|-2|33|16
2024-09-01 18:02:57|DAILY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|261|-181|15|-167|295|-44|1|1
2024-09-01 18:02:57|DAILY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-299|6|-31|58|-37|85|-24|35|-92|228
2024-09-01 18:02:58|DAILY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-154|295|-13|89|-47|112|-25|288|-56|15|29
2024-09-01 18:03:01|DAILY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|414|-25|132|-72|106|-63|207|112
2024-09-01 18:03:02|DAILY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|108|-38|32|-275|69|-207|253|-11|17|-119|1
2024-09-01 18:03:03|DAILY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|24|-2|24|-7|111|-114|55|-56|593|-164|3
2024-09-01 18:03:03|DAILY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-5|52|-125|245|-212|119|-26|249|-58|51
2024-09-01 18:03:04|DAILY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-257|6|-8|20|-280|100|-59|166|234
2024-09-01 18:03:06|DAILY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|454|-28|34|-195|379|-32|49
2024-09-01 18:03:07|DAILY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|305|-242|465|-98|43
2024-09-01 18:03:08|DAILY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|33|-85|32|-418|320|-12|3|263
2024-09-01 18:03:09|DAILY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-780|296|-49|34|14
2024-09-01 18:03:10|DAILY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|49|-358|639|-58|41|-6|1|1
2024-09-01 18:03:11|DAILY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|76|-498|452|-50|77
2024-09-01 18:03:12|DAILY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|182|-26|137|-222|61|-314|62|-109|14|-2|3
2024-09-01 18:03:13|DAILY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-117|281|-14|45|-31|30|-58|458|-89|29|10
2024-09-01 18:03:14|DAILY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|521|-6|518|-73|38|8
2024-09-01 18:03:15|DAILY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|73|-406|63|-132|191|-32|256|25
2024-09-01 18:03:17|DAILY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-43|22|-188|93|-373|184|-81|67|-81|1
2024-09-01 18:03:18|DAILY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|-231|56|-490|149|-21|59|-109|47
2024-09-01 18:03:19|DAILY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|54|-519|375|-20|9|-104|72
2024-09-01 18:03:19|DAILY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-343|59|-209|23|-126|79|-134|169|6
2024-09-01 18:03:20|DAILY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|85|-5|90|-77|147|-65|90|-531|19|-27|6
2024-09-01 18:03:22|DAILY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|298|-321|388|-124|2
2024-09-01 18:03:23|DAILY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|918|246
2024-09-01 18:03:24|DAILY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-294|109|-86|10|-240|12|-54|268|-61|3|9
2024-09-01 18:03:25|DAILY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|63|-40|189|-245|454|140
2024-09-01 18:03:26|DAILY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|54|-95|45|-535|177|242
2024-09-01 18:03:28|DAILY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|411|-149|16|-4|28|-85|58|422
2024-09-01 18:03:29|DAILY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|-10|387|-165|112|-126|163|-14|119|-23|56|1
2024-09-01 18:03:30|DAILY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-258|80|-225|36|-6|20|-85|128|-264|21|-1|19|5
2024-09-01 18:03:31|DAILY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-244|37|-141|85|-50|52|-15|9|-62|294|173
2024-09-01 18:03:32|DAILY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|324|-301|391|-86|43|-4|4
2024-09-01 18:03:34|DAILY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|219|-77|125|-37|54|-10|24|-407|16|-122|27|24
2024-09-01 18:03:35|DAILY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|230|-326|350|225
2024-09-01 18:03:35|DAILY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|44|-85|139|-313|328|-250|7
2024-09-01 18:03:36|DAILY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|477|-24|12|-85|401|-100|54
2024-09-01 18:03:37|DAILY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|112|-42|20|-63|151|-68|503|-13|40|120
2024-09-01 18:03:39|DAILY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|-30|287|-153|216|-53|234|160
2024-09-01 18:03:40|DAILY|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|-110|82|-44|337|-102|26
2024-09-01 18:03:40|DAILY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-81|32|-9|101|-43|83|-134|6|-1|1|-4|392|-231|14
2024-09-01 18:03:41|DAILY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|108|-276|2|-151|15|-3|55|-26|37|-106|30|-31|60|-59|124|-31|53|-3|6
2024-09-01 18:03:42|DAILY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|162|-128|144|-20|16|-33|140|-91|302|-77|18|1
2024-09-01 18:03:44|DAILY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-741|154|49
2024-09-01 18:03:46|DAILY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|139|-34|2|-58|23|-103|354|-59|157|-212|1
2024-09-01 18:03:47|DAILY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|116|-415|85|-56|94|-86|61|-180|41
2024-09-01 18:03:48|DAILY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-44|122|-307|13|-1|1|-48|147|-148|72|-237|2
2024-09-01 18:03:49|DAILY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|368|-39|511|235
2024-09-01 18:03:51|DAILY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-14|76|-510|117|-74|199|-148|15|9
2024-09-01 18:03:52|DAILY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|110|-143|605|-12|12|-210|41
2024-09-01 18:03:53|DAILY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|373|-163|46|-135|379|36
2024-09-01 18:03:54|DAILY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-389|25|-342|276|116
2024-09-01 18:03:55|DAILY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|176|-107|103|-150|375|221
2024-09-01 18:03:57|DAILY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|125|-88|151|-444|319|-5|1
2024-09-01 18:03:57|DAILY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|31|-26|77|-54|96|-78|76|-4|7|-233|263|-62|3|-162|1
2024-09-01 18:03:58|DAILY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-716|233|-6|29|-116|23|25
2024-09-01 18:03:59|DAILY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|628|-102|123|-16|56|-191|31|15
2024-09-01 18:04:00|DAILY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-133|68|-7|93|-544|8|-7|89|-197|1|15
2024-09-01 18:04:02|DAILY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|72|-20|203|-95|52|-104|136|-52|165|-188|43|1
2024-09-01 18:04:03|DAILY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-195|5|-103|108|-284|112|-129|2|-27|159|24
2024-09-01 18:04:04|DAILY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|129|-20|11|-109|66|-245|83|-72|46|-32|97|-33|84|-102|3
2024-09-01 18:04:05|DAILY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|-106|48|-566|11|-1|251|-107|16|-4|13|7
2024-09-01 18:04:06|DAILY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|37|-17|19|-746|32|-272|19
2024-09-01 18:04:08|DAILY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|265|-200|18|-78|24|-19|213|-33|44|-257|2
2024-09-01 18:04:09|DAILY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|296|-45|60|-142|496|67
2024-09-01 18:04:10|DAILY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|-43|16|-14|63|-13|459|-14|463|-47|44|6
2024-09-01 18:04:11|DAILY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-16|65|-69|8|-162|92|-138|281|-34|38|228
2024-09-01 18:04:12|DAILY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|-199|19|-138|39|-63|340|-9|230|-52|33|-4|3
2024-09-01 18:04:13|DAILY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-220|57|-710|1
2024-09-01 18:04:14|DAILY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-355|36|-208|228|-308|4|8
2024-09-01 18:04:15|DAILY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|12|-208|76|-335|90|-18|173|-203|4|-7|2
2024-09-01 18:04:16|DAILY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|72|-11|114|-41|23|-52|106|-214|424|-27|44|-13|1
2024-09-01 18:04:17|DAILY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|-45|56|-240|59|-65|52|-171|306|-103|49
2024-09-01 18:04:18|DAILY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|-35|4|-1|93|-52|58|-305|18|-12|195|-94|19|-223|18|1
2024-09-01 18:04:19|DAILY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|-599|31|-5|2|-187|101|-178|39
2024-09-01 18:04:20|DAILY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|143|-269|32|-17|503|4
2024-09-01 18:04:21|DAILY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-460|39|-162|126|-182|14|-143|2
2024-09-01 18:04:22|DAILY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|-20|140|-148|20|-203|97|-1|1|-4|11|-11|233|259
2024-09-01 18:04:24|DAILY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|6|-227|92|-270|28|-167|112|-2|4|-27|9|-6|58|-121|1|1
2024-09-01 18:04:25|DAILY|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|397|127
2024-09-01 18:04:25|DAILY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|186|-171|13|-59|204|-96|98|-42|151|112
2024-09-01 18:04:26|DAILY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|185|-30|231|-16|36|-91|14|-35|58|-4|6|-15|38|-72|82|-120|11|-105|22
2024-09-01 18:04:27|DAILY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-569|358|-45|36|-122|1
2024-09-01 18:04:29|DAILY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-302|184|-444|218
2024-09-01 18:04:30|DAILY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|190|-292|26|-26|376|-240|4|-4|7|1
2024-09-01 18:04:31|DAILY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-135|281|-121|361|231
2024-09-01 18:04:32|DAILY|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|152|-385|1
2024-09-01 18:04:33|DAILY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|26|-40|362|-145|422|-107|43|-6|2
2024-09-01 18:04:34|DAILY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|-46|116|-3|326|-100|1|-3|16|-40|32|-164|79|216
2024-09-01 18:04:35|DAILY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|88|-167|87|-222|393|176
2024-09-01 18:04:36|DAILY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|54|-299|45|-177|79|-201|96|-6|105|104
2024-09-01 18:04:37|DAILY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|459|-162|260|285
2024-09-01 18:04:38|DAILY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|112|-49|21|-43|38|-262|9|-16|14|-68|63|-23|128|325
2024-09-01 18:04:40|DAILY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|207|-2|184|-291|55|-144|21|-222|26|-8|2
2024-09-01 18:04:41|DAILY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-196|56|-107|566|-181|40|-1|6
2024-09-01 18:04:42|DAILY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-14|78|-224|36|-126|72|-322|262|4
2024-09-01 18:04:43|DAILY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-268|154|-735|11|-3|2
2024-09-01 18:04:44|DAILY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-31|62|-10|41|-623|131|-171|51
2024-09-01 18:04:45|DAILY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|-13|26|-152|121|-285|455|-41|54|-4|2
2024-09-01 18:04:46|DAILY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|205|-4|80|-299|22|-106|9|-21|196|-191|21|-8|11
2024-09-01 18:04:47|DAILY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|-6|87|-73|7|-135|34|-22|37|-250|427|-41|47|-1|1
2024-09-01 18:04:48|DAILY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|214|-37|50|-258|472|-93|7
2024-09-01 18:04:49|DAILY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-9|362|-199|485|76
2024-09-01 18:04:51|DAILY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-65|600|-68|178|262
2024-09-01 18:04:51|DAILY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|198|-65|219|-142|328|-19|38|-90|54
2024-09-01 18:04:52|DAILY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-146|44|-201|231|-143|29|-9|37|-36|102|-128|25
2024-09-01 18:04:53|DAILY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-215|29|-165|91|-26|427|-179|22|8
2024-09-01 18:04:54|DAILY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|37|-54|206|-87|60|-248|110|-15|99|-180|54|-1|2
2024-09-01 18:04:56|DAILY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|192|-33|83|-143|35|-27|177|-113|19|-309|1
2024-09-01 18:04:57|DAILY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-51|117|-374|83|-106|317|-122|3
2024-09-01 18:04:58|DAILY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|-368|7|-25|188|-13|295|-227|6
2024-09-01 18:04:59|DAILY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|187|-26|49|-95|495|314
2024-09-01 18:04:59|DAILY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|889|-279|3
2024-09-01 18:05:01|DAILY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-117|37|-4|17|-272|48|-35|111|-78|270|80
2024-09-01 18:05:02|DAILY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-634|394|-86|39
2024-09-01 18:05:03|DAILY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-265|157|-313|190|-195|8|4
2024-09-01 18:05:04|DAILY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|-606|75|467
2024-09-01 18:05:07|DAILY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|90|-384|26|-188|343|-127|13|2
2024-09-01 18:05:10|DAILY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|39|-66|33|-293|302|-76|76|281
2024-09-01 18:05:10|DAILY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-207|59|-73|56|-165|332|-237|1
2024-09-01 18:05:11|DAILY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-48|7|-13|51|-142|49|-7|25|-152|67|-34|582|6
2024-09-01 18:05:12|DAILY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|190|-32|84|-51|23|-301|234|-226|17
2024-09-01 18:05:17|DAILY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|277|-282|261|-15|14|-275|29
2024-09-01 18:05:19|DAILY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|108|-665|123|-82|93|77
2024-09-01 18:05:20|DAILY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-30|163|-35|58|-15|101|-182|116|-74|111|-243|10|-9|1
2024-09-01 18:05:22|DAILY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-106|277|-320|88|107
2024-09-01 18:05:23|DAILY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|277|-112|17|-170|22|-20|341
2024-09-01 18:05:24|DAILY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-405|138|-21|464|-36|2|-30|9|-3|40
2024-09-01 18:05:26|DAILY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|50|-97|215|-7|44|-113|453|-160|4|10
2024-09-01 18:05:27|DAILY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|-111|77|-120|86|-156|79|-33|47|-135|21|-253|21|-7|1
2024-09-01 18:05:28|DAILY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|321|-265|408|-104|28|-4|2
2024-09-01 18:05:29|DAILY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|240|-9|15|-122|107|-214|446
2024-09-01 18:05:30|DAILY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-321|17|-9|24|-286|320|-5|2|-106|8|-33|1|1
2024-09-01 18:05:32|DAILY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|362|-75|138|-30|44|-80|149|253
2024-09-01 18:05:33|DAILY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-142|25|-46|95|-168|559|45
2024-09-01 18:05:34|DAILY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|-14|69|-648|423|-1|1
2024-09-01 18:05:35|DAILY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|303|-128|77|-17|317|-142|17|-93|34|-3|2
2024-09-01 18:05:36|DAILY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-299|638|-63|148
2024-09-01 18:05:39|DAILY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-138|37|-38|125|-356|135|-320|13
2024-09-01 18:05:40|DAILY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|1014|-89|44|-4|2
2024-09-01 18:05:40|DAILY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|94|-156|114|-171|320|-119|16|-3|1|132
2024-09-01 18:05:41|DAILY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|951|222
2024-09-01 18:05:43|DAILY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-709|107|-41|32|-5|64|-19|41|-82|33|15
2024-09-01 18:05:45|DAILY|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|86|-104|302|-179|26|-1|23
2024-09-01 18:05:45|DAILY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|203|-53|94|-8|4|-530|132|-66|33|10
2024-09-01 18:05:46|DAILY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-670|144|-267|46|2
2024-09-01 18:05:47|DAILY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-16|34|-338|24|-328|19|-44|43|-19|19|-11|134|102
2024-09-01 18:05:48|DAILY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|1|-36|63|-87|66|-23|15|-39|225|-74|76|-59|20|-17|30|-297|1
2024-09-01 18:05:50|DAILY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|1|-19|68|-159|125|-186|474|-59|27|13
2024-09-01 18:05:51|DAILY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|85|-76|15|-371|386|-120|31|-70|1
2024-09-01 18:05:52|DAILY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|207|-91|95|-329|156|-258|5|-6|1
2024-09-01 18:05:53|DAILY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-221|141|-211|328|231
2024-09-01 18:05:54|DAILY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|406|-305|209|-231|7
2024-09-01 18:05:56|DAILY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|168|-262|281|-137|147|9
2024-09-01 18:05:57|DAILY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|-789|11|-13|2|-331|1
2024-09-01 18:05:58|DAILY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|-14|209|-86|15|-33|36|-81|191|-2|345|-115|16
2024-09-01 18:05:59|DAILY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-110|192|-503|44|283
2024-09-01 18:06:00|DAILY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|167|-33|40|-149|73|-156|232
2024-09-01 18:06:02|DAILY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|14|-54|255|-242|71|-30|142|-52|139|162
2024-09-01 18:06:03|DAILY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|-42|43|-11|228|-355|76|-30|128|-214|42|2
2024-09-01 18:06:04|DAILY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|353|-636|36|108
2024-09-01 18:06:05|DAILY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|-24|162|-7|82|-17|555|-284|39|6
2024-09-01 18:06:06|DAILY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|107|-162|427|-83|297|-35|38|9
2024-09-01 18:06:10|DAILY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-479|49|-14|473|145
2024-09-01 18:06:11|DAILY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|255|-308|304|-4|13|-241|15|2
2024-09-01 18:06:12|DAILY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-279|633|-22|83|-111|1
2024-09-01 18:06:13|DAILY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|-917|221|10
2024-09-01 18:06:14|DAILY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-263|11|-69|57|-372|47|-11|60|283
2024-09-01 18:06:16|DAILY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|-644|122|-28|188|-109|37
2024-09-01 18:06:16|DAILY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|213|-12|128|-577|57|-144|1
2024-09-01 18:06:18|DAILY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-486|456|-186|1
2024-09-01 18:06:19|DAILY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|1045|-71|41|7
2024-09-01 18:06:20|DAILY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|632|-7|362|-88|64
2024-09-01 18:06:22|DAILY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|33|-410|32|-330|94|-194|39
2024-09-01 18:06:23|DAILY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-724|124|300
2024-09-01 18:06:24|DAILY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|-368|34|-260|73|-194|139|74
2024-09-01 18:06:25|DAILY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|69|-66|48|-76|17|-120|584|-99|74
2024-09-01 18:06:25|DAILY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-12|128|-1|2|-1|2|-160|368|-140|87|-243|3
2024-09-01 18:06:27|DAILY|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|15|-180|98|247
2024-09-01 18:06:28|DAILY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|441|-41|23|-34|25|-14|4|-36|312|-189|28|11
2024-09-01 18:06:29|DAILY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|-77|88|-14|8|-3|75|-55|141|-89|349|-190|35|-4|1
2024-09-01 18:06:30|DAILY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|953|-113|16|-2|1|91
2024-09-01 18:06:31|DAILY|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|23|-73|35|-489|160|166
2024-09-01 18:06:33|DAILY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|709|-23|261|-122|45|-3|1
2024-09-01 18:06:33|DAILY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|296|-35|24|-218|72|-78|370|-6|19|-11|1
2024-09-01 18:06:34|DAILY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|171|-55|107|-407|276|117
2024-09-01 18:06:35|DAILY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|-364|23|-69|34|-42|22|-38|16|-107|285|-82|25|23
2024-09-01 18:06:36|DAILY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-359|38|-224|150|-5|157|-198|17
2024-09-01 18:06:38|DAILY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|1|-12|163|-44|386|-31|159|336
2024-09-01 18:06:39|DAILY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|155|-87|23|-25|131|-162|551|2
2024-09-01 18:06:40|DAILY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|337|-66|546|-152|52
2024-09-01 18:06:40|DAILY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|-82|84|-32|246|-81|178|-64|16|-11|118|-204|2|-10|1
2024-09-01 18:06:41|DAILY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|30|-499|72|-51|185|320
2024-09-01 18:06:43|DAILY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-15|35|-242|120|-121|11|-22|352|213
2024-09-01 18:06:44|DAILY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-153|17|-48|93|-173|15|-57|4|-128|326|-102|45|1
2024-09-01 18:06:45|DAILY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-249|173|-299|304|-105|8|10
2024-09-01 18:06:46|DAILY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|-379|351|-69|141|-213|35|-3|2
2024-09-01 18:06:47|DAILY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-549|51|-172|58|318
2024-09-01 18:06:49|DAILY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|48|-44|276|-414|221|150
2024-09-01 18:06:49|DAILY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|-336|1|-144|14|-103|306|227
2024-09-01 18:06:50|DAILY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|-263|130|-307|83|-154|80|113
2024-09-01 18:06:51|DAILY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-146|245|-60|396|-9|2|-17|3|-20|13|-23|4|-60|11|123
2024-09-01 18:06:52|DAILY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|-249|332|-183|112|-222|25|-16|3
2024-09-01 18:06:54|DAILY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|182|-27|11|-155|664|-71|43
2024-09-01 18:06:55|DAILY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|74|-298|126|-141|377|-76|50
2024-09-01 18:06:56|DAILY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|-515|261|-114|23|-7|100|109
2024-09-01 18:06:57|DAILY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-348|27|-392|237|-127|16
2024-09-01 18:06:58|DAILY|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|175|-66|249|-64|49
2024-09-01 18:06:59|DAILY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-331|141|-266|9|-27|13|-151|62|129
2024-09-01 18:07:00|DAILY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-18|37|-274|75|-203|391|144
2024-09-01 18:07:01|DAILY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|299|-26|118|-197|97|-6|29|-16|22|-25|206|-56|56
2024-09-01 18:07:03|DAILY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|169|-372|2|588
2024-09-01 18:07:04|DAILY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|226|-182|82|642
2024-09-01 18:07:06|DAILY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|-184|19|-155|71|-86|478|178
2024-09-01 18:07:06|DAILY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|16|-6|142|-49|108|-41|131|-473|1
2024-09-01 18:07:07|DAILY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|179|-38|284|-209|187|-255|10
2024-09-01 18:07:08|DAILY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|239|-285|496|-98|6|8
2024-09-01 18:07:09|DAILY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|400|-134|149|-194|24|265
2024-09-01 18:07:11|DAILY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|-147|124|-386|327|-143|5
2024-09-01 18:07:12|DAILY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|-1|307|-305|392|-90|58
2024-09-01 18:07:13|DAILY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-360|30|-247|273|232
2024-09-01 18:07:14|DAILY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-114|809|-174|56
2024-09-01 18:07:14|DAILY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-620|533
2024-09-01 18:07:16|DAILY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-22|50|-454|9|-63|108|-7|80|-162|47|-60|78|-7|1
2024-09-01 18:07:17|DAILY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-31|76|-43|249|-369|42|-8|119|-213|19
2024-09-01 18:07:18|DAILY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-103|212|-131|37|-210|158|-6|111|-150|36|8
2024-09-01 18:07:19|DAILY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|323|-329|460|-19|34|6
2024-09-01 18:07:20|DAILY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|83|-526|279|-258|1|1
2024-09-01 18:07:22|DAILY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|289|-466|286|-68|44
2024-09-01 18:07:23|DAILY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|-27|321|-287|14|-82|276|125
2024-09-01 18:07:24|DAILY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|-117|21|-423|331|229
2024-09-01 18:07:24|DAILY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|38|-620|400|-115|1
2024-09-01 18:07:25|DAILY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-348|104|-122|251|-278|50
2024-09-01 18:07:27|DAILY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|283|-223|107|-41|258|-90|39|-129|1
2024-09-01 18:07:28|DAILY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-26|38|-25|16|-5|72|-444|477|29
2024-09-01 18:07:29|DAILY|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|-352|351|-107|117|-3|1|13
2024-09-01 18:07:29|DAILY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-5|199|-2|153|-195|111|-46|229|-11|15|-163|2
2024-09-01 18:07:30|DAILY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-62|78|-16|3|-66|161|-161|67|-16|25|-339|71|-91|20
2024-09-01 18:07:32|DAILY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|298|-370|120|-42|28|-283|12
2024-09-01 18:07:33|DAILY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|407|-551|116|-12|35|11
2024-09-01 18:07:34|DAILY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|161|-24|65|-365|194|-56|63|-17|17|-152|32|-5|2
2024-09-01 18:07:35|DAILY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|42|-113|11|-169|50|-222|361|165
2024-09-01 18:07:36|DAILY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-215|282|-158|445|-21|42|8
2024-09-01 18:07:38|DAILY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-180|54|-166|39|-50|417|-184|17
2024-09-01 18:07:38|DAILY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-90|236|-122|11|-302|48|-310|43
2024-09-01 18:07:39|DAILY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|348|-765|35|14
2024-09-01 18:07:40|DAILY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|302|-284|271|-13|149|114
2024-09-01 18:07:41|DAILY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|366|-295|407|-10|44|10
2024-09-01 18:07:43|DAILY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-990|12|-129|8|-1|4|4
2024-09-01 18:07:44|DAILY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-357|61|-331|41|-14|37|-7|49|232
2024-09-01 18:07:45|DAILY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|271|-256|364|-239|11
2024-09-01 18:07:46|DAILY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|173|-32|104|-292|372|146
2024-09-01 18:07:47|DAILY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|-10|295|-383|4|-35|209|-28|4|-52|6|-88|43|1
2024-09-01 18:07:49|DAILY|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|-95|16|-68|3|-20|75|-206|2
2024-09-01 18:07:49|DAILY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-537|71|-47|373|-146|1
2024-09-01 18:07:50|DAILY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|594|-124|325|-43|41|-3|1
2024-09-01 18:07:51|DAILY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|51|-550|45|-56|70|-51|268|-14|53|4
2024-09-01 18:07:52|DAILY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-56|58|-24|131|-41|109|-372|87|-73|58|-127|6|-1|4|1
2024-09-01 18:07:54|DAILY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-19|80|-423|358|-212|42
2024-09-01 18:07:55|DAILY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|-20|196|-303|455|158
2024-09-01 18:07:56|DAILY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|119|-581|334|-97|2
2024-09-01 18:07:57|DAILY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|452|-13|34|-336|23|-300|14
2024-09-01 18:07:57|DAILY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|90|-434|67|-42|441|86
2024-09-01 18:07:59|DAILY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-86|1|-265|71|-179|109|-93|78|-161|39|-61|42|8
2024-09-01 18:08:00|DAILY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|-760|74|-98|153|-11|7|45
2024-09-01 18:08:01|DAILY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|41|-64|103|-15|45|-42|109|-299|183|-60|79|-107|1
2024-09-01 18:08:02|DAILY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|103|-3|423|-97|343|-145|39
2024-09-01 18:08:03|DAILY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|117|-314|217|-9|4|-5|6|-14|45|-106|72|-18|91|-94|11|6
2024-09-01 18:08:05|DAILY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-51|63|-17|289|-359|100|-91|13|-102|55|8
2024-09-01 18:08:06|DAILY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-274|123|-157|64|-17|273|221
2024-09-01 18:08:07|DAILY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|343|-5|35|-84|29|-70|420|-108|45|-12|2
2024-09-01 18:08:08|DAILY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|-598|9|-14|312|232
2024-09-01 18:08:08|DAILY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|-29|344|-577|11
2024-09-01 18:08:10|DAILY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-119|56|-186|16|-226|165|-10|320|16
2024-09-01 18:08:11|DAILY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|434|-32|28|-109|392|-23|2|-1|14|-97|10
2024-09-01 18:08:12|DAILY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|111|-7|92|-339|146|-453|22|23
2024-09-01 18:08:13|DAILY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-7|42|-170|257|-94|438|-123|1
2024-09-01 18:08:14|DAILY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-387|421
2024-09-01 18:08:15|DAILY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|276|-383|55|-86|27|315
2024-09-01 18:08:16|DAILY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-495|63|-97|242|232
2024-09-01 18:08:17|DAILY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|-107|41|-4|14|-327|427|-139|13|-23|54|8
2024-09-01 18:08:18|DAILY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|102|-25|3|-105|113|-443|44|-83|68|145
2024-09-01 18:08:19|DAILY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|-114|32|-77|269|-100|340|261
2024-09-01 18:08:21|DAILY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-293|157|-43|3|-377|6|-130|72|-71|11|-29|1
2024-09-01 18:08:22|DAILY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-8|354|-223|31|-13|24|-49|206|-181|37|5
2024-09-01 18:08:23|DAILY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|-265|27|-185|28|-45|329|-98|90|-48|43
2024-09-01 18:08:24|DAILY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|92|-904|44|-50|33|9
2024-09-01 18:08:25|DAILY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|181|-408|53|-28|34|-106|32|-281|9
2024-09-01 18:08:27|DAILY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-12|49|-162|188|-173|5|-13|307|224
2024-09-01 18:08:28|DAILY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-158|4|-90|135|-17|17|-22|338|-15|138|198
2024-09-01 18:08:29|DAILY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-227|18|-7|9|-31|112|-206|14|-510|13|1
2024-09-01 18:08:29|DAILY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|64|-56|37|-983|2
2024-09-01 18:08:30|DAILY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-157|70|-139|54|-213|413|-40|48|8
2024-09-01 18:08:32|DAILY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|609|-130|282|111
2024-09-01 18:08:33|DAILY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|603|-76|241|-54|2|-140|32|5
2024-09-01 18:08:34|DAILY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|45|-31|232|-316|349
2024-09-01 18:08:35|DAILY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-719|72|-253|95|-5|1
2024-09-01 18:08:36|DAILY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-343|51|-320|117|-301|7|-6|3
2024-09-01 18:08:38|DAILY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|489|-33|364|-87|74|86
2024-09-01 18:08:39|DAILY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|319|-361|358|-114|2|-12|1
2024-09-01 18:08:39|DAILY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|-664|351|-82|51
2024-09-01 18:08:40|DAILY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|100|-133|142|-166|17|-51|18|-64|50|-33|44|-327|2
2024-09-01 18:08:41|DAILY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-129|95|-361|277|-46|140|99
2024-09-01 18:08:43|DAILY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|38|-16|129|-17|60|-105|33|765
2024-09-01 18:08:44|DAILY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|45|-25|375|-14|27|-43|196|-61|106|237
2024-09-01 18:08:45|DAILY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|100|-138|53|-200|9|-304|216|-71|52|-4|1
2024-09-01 18:08:46|DAILY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|45|-189|8|-193|132|-44|190|365
2024-09-01 18:08:47|DAILY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|-39|89|-38|9|-566|197|-179|21|20
2024-09-01 18:08:49|DAILY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-667|234|-53|173|21
2024-09-01 18:08:50|DAILY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|43|-65|186|-90|110|-67|592
2024-09-01 18:08:50|DAILY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|-353|63|-361|353
2024-09-01 18:08:51|DAILY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|6|-15|162|-54|260|-189|250|237
2024-09-01 18:08:52|DAILY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|250|-224|10|-93|358|-182|36
2024-09-01 18:08:54|DAILY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|357|-30|104|-117|214|-1|4|-14|121|-144|30|-10|5|2
2024-09-01 18:08:55|DAILY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|164|-554|97|-294|53
2024-09-01 18:08:56|DAILY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|129|-405|56|-42|214|305
2024-09-01 18:08:57|DAILY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|191|-5|224|-379|193|-4|4|131
2024-09-01 18:08:57|DAILY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-19|64|-663|82|-38|63|-22|64|145
2024-09-01 18:08:59|DAILY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-309|65|-71|37|-54|148|-56|273|120
2024-09-01 18:09:00|DAILY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-231|162|-181|88|-57|109|320
2024-09-01 18:09:01|DAILY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|333|-41|55|-189|300|-207|28
2024-09-01 18:09:02|DAILY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|239|-375|303|-183|53
2024-09-01 18:09:03|DAILY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|-88|66|-631|387
2024-09-01 18:09:05|DAILY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-611|146|-6|1|-26|62|-27|44|-182|37|6
2024-09-01 18:09:15|DAILY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-174|64|-152|112|-67|22|-14|265|-23|4|-12|238|6
2024-09-01 18:09:16|DAILY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|-90|84|-36|106|-59|164|-186|3|-286|27|-71|32|-7|11
2024-09-01 18:09:17|DAILY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|36|-354|92|-318|119|-211|1
2024-09-01 18:09:18|DAILY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|98|-56|238|-193|335|-62|45|-96|1|9
2024-09-01 18:09:20|DAILY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-331|41|-211|8|-13|4|-22|347|-142|12
2024-09-01 18:09:23|DAILY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-298|185|-165|2|-23|182|-27|224|25
2024-09-01 18:09:24|DAILY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|162|-77|136|-93|23|-316|34|-109|86|-62|27|-5|2
2024-09-01 18:09:25|DAILY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|-19|391|-154|114|-80|20|-9|250|95
2024-09-01 18:09:26|DAILY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|-102|465|-79|43
2024-09-01 18:09:27|DAILY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-149|183|-358|171|-3|40|-222|6
2024-09-01 18:09:28|DAILY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-214|203|-97|26|-66|54|-58|135|-233|62
2024-09-01 18:09:29|DAILY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|9|-114|24|-398|308|313
2024-09-01 18:09:30|DAILY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|49|-23|3|-17|43|-69|61|-130|136|-113|203|-233|38|-12|18
2024-09-01 18:09:31|DAILY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|783|-18|25|-308|6|-1|1
2024-09-01 18:09:33|DAILY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|46|-140|319|-176|18|22
2024-09-01 18:09:34|DAILY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|103|-233|58|-420|16|-3|4|-4|217|-47|42
2024-09-01 18:09:35|DAILY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|-228|143|-7|50|-12|161|-201|20|1
2024-09-01 18:09:35|DAILY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|19|-289|20|-36|29|-272|143|-25|20|-5|4|-106|24|-134|14|-5|2|1
2024-09-01 18:09:36|DAILY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-223|120|-352|245|225
2024-09-01 18:09:38|DAILY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|419|-116|45|-94|27|-99|68|-12|15|-246|1
2024-09-01 18:09:39|DAILY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|-77|69|-48|130|-29|38|-284|3|-204|24|-235|1
2024-09-01 18:09:40|DAILY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|7|-46|466|-77|18|-1|38|-503|15
2024-09-01 18:09:41|DAILY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|-2|133|-332|5|-1|88|-107|138|-7|9|-1|1|-59|116|130
2024-09-01 18:09:42|DAILY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|810|-26|93|-191|33|11
2024-09-01 18:09:44|DAILY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|232|-102|60|-278|267|209
2024-09-01 18:09:45|DAILY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-226|29|-70|97|-455|99|-163|3
2024-09-01 18:09:46|DAILY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|72|-182|12|-155|160|-1|6|-250|235|-52|37
2024-09-01 18:09:47|DAILY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-742|62|-56|207|-80|1
2024-09-01 18:09:47|DAILY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-792|105|-20|231
2024-09-01 18:09:49|DAILY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|196|-92|125|-373|13|-70|27|-243|5|-6|2
2024-09-01 18:09:50|DAILY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-233|4|-13|198|-418|138|144
2024-09-01 18:09:51|DAILY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-238|6|-2|177|-59|204|-73|110|279
2024-09-01 18:09:52|DAILY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|-58|68|-79|98|-359|356|121
2024-09-01 18:09:53|DAILY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|358|-111|16|-45|154|-24|287|138
2024-09-01 18:09:55|DAILY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|449|-178|214|325
2024-09-01 18:09:56|DAILY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-16|149|-419|430|-84|22|28
2024-09-01 18:09:57|DAILY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-290|80|-343|110|-33|18|-49|106|-66|18|35
2024-09-01 18:09:58|DAILY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|-568|365|196
2024-09-01 18:09:59|DAILY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|104|-298|326|-6|19|-29|38|305
2024-09-01 18:10:01|DAILY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|-28|119|-408|5|-22|196|-30|221|-89|49|-1|3
2024-09-01 18:10:02|DAILY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|285|-142|46|-144|386|-35|11|-69|26|9
2024-09-01 18:10:03|DAILY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|-76|114|-4|143|-96|64|-280|25|360
2024-09-01 18:10:04|DAILY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|76|-14|171|-107|19|-445|4|-55|6|-42|33|-161|2|7
2024-09-01 18:10:05|DAILY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|-9|280|-284|10|-101|238|-210|5|-14|2
2024-09-01 18:10:07|DAILY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|-16|7|-3|113|-70|24|-374|401|-97|48
2024-09-01 18:10:07|DAILY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-233|94|-7|18|-304|21|-14|252
2024-09-01 18:10:08|DAILY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|224|-325|392|214
2024-09-01 18:10:09|DAILY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-17|154|-360|377|-75|122|27
2024-09-01 18:10:10|DAILY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|177|-94|87|-167|463|137
2024-09-01 18:10:12|DAILY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-89|143|-19|38|-14|187|-15|18|-43|3|-136|108|-116|3|201
2024-09-01 18:10:13|DAILY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-66|5|-13|114|-68|34|-11|37|-383|290|110
2024-09-01 18:10:13|DAILY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|243|-190|363|-337|9
2024-09-01 18:10:14|DAILY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|6|-1|1|-16|5|-44|247|-440|208|-168|26
2024-09-01 18:10:15|DAILY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|34|-4|145|-402|373|-202|6|-9|2
2024-09-01 18:10:17|DAILY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|170|-370|376|250
2024-09-01 18:10:18|DAILY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20|-49|25|-11|9|-59|523|-50|302|-69|46|1
2024-09-01 18:10:19|DAILY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|588|-72|364|-131|14|-4|1
2024-09-01 18:10:19|DAILY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|463|-314|60|-290|24|-10|1
2024-09-01 18:10:20|DAILY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|161|-2|537|-87|12|-33|223|-60|41|8
2024-09-01 18:10:22|DAILY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-71|3|-7|92|-70|49|-431|285|3
2024-09-01 18:10:23|DAILY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|40|-167|209|-513|237
2024-09-01 18:10:24|DAILY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|45|-142|195|-27|7|-35|45|-104|82|-34|133|284
2024-09-01 18:10:25|DAILY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|733|-5|189|237
2024-09-01 18:10:26|DAILY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-47|3|-15|308|-29|223|-128|36|-48|142|-119|41|14
2024-09-01 18:10:27|DAILY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|8|-11|2|-244|28|-267|50|-14|295|228
2024-09-01 18:10:28|DAILY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-119|42|-256|27|-165|307|-212|1
2024-09-01 18:10:29|DAILY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|-450|28|-277|258|-114|2
2024-09-01 18:10:30|DAILY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-653|71|-93|176|-139|16
2024-09-01 18:10:31|DAILY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|267|-25|149|-147|54|-62|309|-121|14
2024-09-01 18:10:33|DAILY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|180|-59|243|-285|254|-131|14|-1|3|6
2024-09-01 18:10:34|DAILY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|47|-69|67|-43|99|-362|40|-6|31|-43|309
2024-09-01 18:10:35|DAILY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-210|175|-318|287|143
2024-09-01 18:10:36|DAILY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|91|-80|33|-57|66|-147|580|78
2024-09-01 18:10:37|DAILY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-12|30|-215|108|-200|118|-44|277|121
2024-09-01 18:10:39|DAILY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|89|-517|121|-7|83|-275|30|-10|1
2024-09-01 18:10:40|DAILY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|554|577
2024-09-01 18:10:40|DAILY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|175|-42|294|-222|271|-94|46|-8|1
2024-09-01 18:10:41|DAILY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|246|-16|249|-14|504|-66|58
2024-09-01 18:10:42|DAILY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|195|-391|391|-19|87|-50|46
2024-09-01 18:10:44|DAILY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|449|-23|14|-265|156|-224|17|-1|4
2024-09-01 18:10:45|DAILY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|199|-10|116|-184|4|-3|7|-165|292|165
2024-09-01 18:10:46|DAILY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|-31|34|-111|443|-43|245|-191|30|-13|1
2024-09-01 18:10:47|DAILY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|177|-359|313|-25|109|-147|2
2024-09-01 18:10:48|DAILY|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|138|-312|38|-217|3
2024-09-01 18:10:50|DAILY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|240|-20|20|-144|592|-87|50
2024-09-01 18:10:50|DAILY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|-306|115|-183|319|-218|1
2024-09-01 18:10:51|DAILY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|51|-117|584|-25|304|-32|23|28
2024-09-01 18:10:52|DAILY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-55|316|-37|13|-11|211|-225|45|-36|68|115
2024-09-01 18:10:53|DAILY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|117|-193|28|-265|126|-63|33|-143|95|-39|46
2024-09-01 18:10:55|DAILY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-228|47|-141|171|-56|402|-126|3
2024-09-01 18:10:56|DAILY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|-85|44|-74|210|-520|43|155
2024-09-01 18:10:57|DAILY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|132|-699|74|227
2024-09-01 18:10:57|DAILY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-152|34|-24|96|-419|83|-50|144|-115|45
2024-09-01 18:10:58|DAILY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-291|20|-437|234|172
2024-09-01 18:11:00|DAILY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|328|-293|16|-47|266|-176|20|7
2024-09-01 18:11:01|DAILY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-24|259|-512|65|-31|148|93
2024-09-01 18:11:02|DAILY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|345|797
2024-09-01 18:11:03|DAILY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|-37|343|-292|221|-212|45|1
2024-09-01 18:11:04|DAILY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-319|80|-339|84|-44|13|-65|114
2024-09-01 18:11:06|DAILY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-470|51|-116|14|-59|140|308
2024-09-01 18:11:07|DAILY|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|122|-37|86|-35|79|-184|8
2024-09-01 18:11:07|DAILY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|334|-11|51|-309|36|-35|242|-104|25|11
2024-09-01 18:11:08|DAILY|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|289|276
2024-09-01 18:11:09|DAILY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|115|-17|187|-3|11|-228|77|-69|203|-215|1
2024-09-01 18:11:11|DAILY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-65|57|-23|22|-67|384|-36|25|-11|226|257
2024-09-01 18:11:12|DAILY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-96|323|-148|104|-80|228|147
2024-09-01 18:11:13|DAILY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|-19|111|-591|135|-48|107|-119|7|10
2024-09-01 18:11:14|DAILY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-247|233|-136|127|-220|7
2024-09-01 18:11:15|DAILY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|-29|92|-75|170|-98|425|259
2024-09-01 18:11:17|DAILY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|390|-246|377|-83|46
2024-09-01 18:11:18|DAILY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|-110|35|-575|56|-69|326
2024-09-01 18:11:19|DAILY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|-65|136|-389|225|-256|62|-12|3
2024-09-01 18:11:20|DAILY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-96|7|-16|45|-95|167|-194|410|-98|40|-4|3|1
2024-09-01 18:11:20|DAILY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-531|45|-381|101|-27|35|-9|3
2024-09-01 18:11:25|DAILY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|514|-59|11|-25|25|-26|37|-52|168|-234|2
2024-09-01 18:11:26|DAILY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|312|-439|318|-19|65
2024-09-01 18:11:27|DAILY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|178|-154|77|-106|70|-7|89|-149|27|-256|14|2
2024-09-01 18:11:28|DAILY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-757|144|-5|109|-132|1
2024-09-01 18:11:29|DAILY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|-50|61|-140|128|-229|59|-46|227|207
2024-09-01 18:11:31|DAILY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|-76|35|-83|24|-171|199|-84|35|-39|155|-74|10|144
2024-09-01 18:11:32|DAILY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|141|-12|150|-24|369|-145|72|-228|12|11
2024-09-01 18:11:33|DAILY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|-23|107|-92|240|-19|21|-29|186|-13|19|-6|86|317
2024-09-01 18:11:34|DAILY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-644|15|-37|290|183
2024-09-01 18:11:34|DAILY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-721|134|-26|196|89
2024-09-01 18:11:36|DAILY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|-748|396|4
2024-09-01 18:11:37|DAILY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|-80|94|-77|19|-476|92|-29|132|-110|53
2024-09-01 18:11:38|DAILY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-355|33|-394|30|-99|15|-195|27
2024-09-01 18:11:39|DAILY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|-50|327|-306|39|-263|56|-67|43
2024-09-01 18:11:40|DAILY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|96|-188|115|-196|146|-104|202|94
2024-09-01 18:11:42|DAILY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|410|-199|48|-38|18|-55|47|-157|46|-105|25
2024-09-01 18:11:43|DAILY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|-20|55|-34|2|-1|7|-602|239|233
2024-09-01 18:11:44|DAILY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-123|25|-233|15|-176|332|256
2024-09-01 18:11:45|DAILY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|433|-98|225|-71|86|216
2024-09-01 18:11:46|DAILY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|85|-128|60|-99|14|-265|50|-62|106|-275|4
2024-09-01 18:11:48|DAILY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-360|54|-84|202|-52|162|-95|57|-101|4
2024-09-01 18:11:49|DAILY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-55|17|-212|119|-579|46
2024-09-01 18:11:50|DAILY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|182|-100|10|-274|29|-5|59|-57|298|-101|9|7
2024-09-01 18:11:50|DAILY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|1054|-58|40|12
2024-09-01 18:11:51|DAILY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|-11|13|-677|165|-281|1
2024-09-01 18:11:53|DAILY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|197|-8|37|-8|17|-172|65|-73|522|54
2024-09-01 18:11:54|DAILY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|179|-29|46|-396|214|-78|209|-1|12|-5|1
2024-09-01 18:11:55|DAILY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|53|1071
2024-09-01 18:11:56|DAILY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|99|-76|110|-36|154|-282|18|-13|133|211
2024-09-01 18:11:57|DAILY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-6|33|-85|36|-284|69|-50|29|-8|439|-68|35|11
2024-09-01 18:11:58|DAILY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|694|-143|250|-36|33|8
2024-09-01 18:11:59|DAILY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-49|64|-227|74|-348|66|-13|229|78
2024-09-01 18:12:00|DAILY|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|-45|85|279
2024-09-01 18:12:01|DAILY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-75|43|-91|94|-185|71|-83|172|-327|21
2024-09-01 18:12:02|DAILY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|441|-157|58|-153|95|225
2024-09-01 18:12:04|DAILY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|348|-226|94|-48|59|-22|143|-179|7|-4|1|2
2024-09-01 18:12:05|DAILY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-338|44|-199|67|-128|363|9
2024-09-01 18:12:06|DAILY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|181|-9|30|-86|53|-291|265|-27|11|-4|15|161
2024-09-01 18:12:08|DAILY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-101|99|-128|316|-95|105|-98|86|104
2024-09-01 18:12:08|DAILY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-314|98|-364|48|-31|35|-1|257
2024-09-01 18:12:10|DAILY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-94|195|-526|188|-101|28|10
2024-09-01 18:12:11|DAILY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|-16|325|-345|293|181
2024-09-01 18:12:12|DAILY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-14|333|-190|522|-79|8|-6|19|4
2024-09-01 18:12:13|DAILY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|6|-8|24|-652|109|-28|9|-12|66|-39|111|99
2024-09-01 18:12:14|DAILY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|170|-141|43|-374|97|-48|41|-177|16|-12|6|-6|1
2024-09-01 18:12:16|DAILY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|373|-182|57|-23|339|-144|6|9
2024-09-01 18:12:17|DAILY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|447|-241|116|-27|133|-154|35
2024-09-01 18:12:18|DAILY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|484|-181|265|-196|27
2024-09-01 18:12:18|DAILY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|-6|24|-165|158|-312|42|-1|245|10
2024-09-01 18:12:19|DAILY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|72|-297|113|-82|286|-31|3|-4|1|-1|1
2024-09-01 18:12:21|DAILY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|252|-312|105|-12|113|-79|246|-19|1|1
2024-09-01 18:12:22|DAILY|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|-127|270|-108|41
2024-09-01 18:12:23|DAILY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-1|66|-87|234|-271|68|-34|90|291
2024-09-01 18:12:24|DAILY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|-93|167|-434|382|-15|62
2024-09-01 18:12:25|DAILY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|427|-261|2|-3|1|-75|144|-228|1
2024-09-01 18:12:27|DAILY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-670|195|-47|61|-15|34|-75|51
2024-09-01 18:12:27|DAILY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|219|-10|97|-28|36|-370|305|-58|48
2024-09-01 18:12:28|DAILY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-18|12|-50|263|-207|54|-285|33|-23|131|91
2024-09-01 18:12:29|DAILY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|182|-20|20|-443|353|-76|42|17
2024-09-01 18:12:30|DAILY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-144|93|-213|55|-257|38|-337|19|6
2024-09-01 18:12:32|DAILY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-359|43|-5|26|-19|45|-106|92|-446|1
2024-09-01 18:12:33|DAILY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|315|-51|33|-302|249|-201|2
2024-09-01 18:12:34|DAILY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|-162|547|-64|370|21
2024-09-01 18:12:35|DAILY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|307|-55|135|-61|341|254
2024-09-01 18:12:36|DAILY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|617|-4|71|-83|286|-57|40|6
2024-09-01 18:12:38|DAILY|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|-146|69|-48|43|152
2024-09-01 18:12:38|DAILY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-318|74|-126|16|-17|75|-141|82|-5|39|52
2024-09-01 18:12:39|DAILY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-64|38|-88|38|-495|294|2
2024-09-01 18:12:40|DAILY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-64|434|-21|169|-436|11|31
2024-09-01 18:12:41|DAILY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|-60|338|-380|117|278
2024-09-01 18:12:43|DAILY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|147|-51|29|-74|623|-206|10|2
2024-09-01 18:12:44|DAILY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-4|170|-10|4|-17|100|-218|87|-8|400|-103|43|4
2024-09-01 18:12:45|DAILY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-480|373|-118|53|101
2024-09-01 18:12:46|DAILY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|73|-11|200|-436|48|-39|262|-67|32|5
2024-09-01 18:12:47|DAILY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|195|-97|27|-4|1|-410|277|157
2024-09-01 18:12:48|DAILY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-342|60|-63|16|-378|46|-41|87|-112|3
2024-09-01 18:12:49|DAILY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|-30|114|-89|191|-232|161|-35|14|-262|8|11
2024-09-01 18:12:50|DAILY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|195|-5|317|-17|98|-56|44|-5|9|-171|1|-3|7|245
2024-09-01 18:12:51|DAILY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-751|193|3
2024-09-01 18:12:52|DAILY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|53|-83|42|-40|117|-496|105|-84|10|-79|14|-13|13|-11|1|1
2024-09-01 18:12:54|DAILY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-952|106
2024-09-01 18:12:55|DAILY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|683|-161|217|103
2024-09-01 18:12:56|DAILY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-127|57|-95|5|-405|135|-79|17|-3|166|-68|9|8
2024-09-01 18:12:57|DAILY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-392|102|-176|38|100
2024-09-01 18:12:57|DAILY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|107|-90|126|-23|35|-398|200|169
2024-09-01 18:12:59|DAILY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|411|-37|20|-151|43|-86|52|-311|42|9
2024-09-01 18:13:00|DAILY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-269|26|-253|136|-135|95|-63|10|180
2024-09-01 18:13:01|DAILY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-12|6|-746|7|249
2024-09-01 18:13:02|DAILY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|90|-548|419|-18|65|2
2024-09-01 18:13:03|DAILY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-15|334|-195|162|-14|314|148
2024-09-01 18:13:05|DAILY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|90|-52|252|-160|77|-22|509|8
2024-09-01 18:13:06|DAILY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-542|41|-238|95|231
2024-09-01 18:13:07|DAILY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|126|-39|124|-34|222|-236|278|-58|34|13
2024-09-01 18:13:08|DAILY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|187|-655|25|-270|6|10
2024-09-01 18:13:09|DAILY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-805|142|216
2024-09-01 18:13:10|DAILY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-16|85|-81|24|-1|140|-407|271|-106|40
2024-09-01 18:13:11|DAILY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|279|-380|333|-134|27
2024-09-01 18:13:12|DAILY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-243|916|5
2024-09-01 18:13:13|DAILY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-730|94|-203|20
2024-09-01 18:13:14|DAILY|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|37|-3|183|-159|12|-30|49|-28|193|272
2024-09-01 18:13:16|DAILY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|1072|-35|50|7
2024-09-01 18:13:17|DAILY|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|-467|115|-218|3
2024-09-01 18:13:18|DAILY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|328|-9|173|-182|276|-137|19|-1|28
2024-09-01 18:13:18|DAILY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-322|119|-373|169|-145|20
2024-09-01 18:13:19|DAILY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|188|-25|86|-346|417|-40|54
2024-09-01 18:13:21|DAILY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|170|-58|128|-193|148|-19|339|-65|48|4
2024-09-01 18:13:22|DAILY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|10|-685|355|116
2024-09-01 18:13:23|DAILY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|594|-30|30|-9|15|-218|4|-211|48|5
2024-09-01 18:13:24|DAILY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|310|-354|241|-211|27|-8|2
2024-09-01 18:13:25|DAILY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|396|-138|49|-304|27|-26|96|-54|20|29
2024-09-01 18:13:27|DAILY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-628|66|-39|302|-91|9|27
2024-09-01 18:13:27|DAILY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-43|177|-509|292|127
2024-09-01 18:13:28|DAILY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|42|-54|236|-6|1|-240|296|-15|48|-21|92|118
2024-09-01 18:13:29|DAILY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|-86|151|-112|67|-443|186|-80|39|14
2024-09-01 18:13:30|DAILY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-49|6|-873|215|5
2024-09-01 18:13:32|DAILY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|-272|20|-492|292|-80|12|-1|1|2
2024-09-01 18:13:33|DAILY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-18|76|-110|203|-41|67|-416|182|20
2024-09-01 18:13:34|DAILY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|62|-174|130|-260|15|-161|20|-59|26|-25|27|167
2024-09-01 18:13:35|DAILY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|323|-232|150|-37|12|-27|13|-50|52|-218|38
2024-09-01 18:13:36|DAILY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-292|24|-705|105|43
2024-09-01 18:13:38|DAILY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-633|47|-48|315|102
2024-09-01 18:13:39|DAILY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|141|-160|84|-104|20|-15|29|589
2024-09-01 18:13:40|DAILY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-627|2|-333|25|-10|24|-75|52
2024-09-01 18:13:41|DAILY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|-718|344|105
2024-09-01 18:13:41|DAILY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|28|-90|176|588
2024-09-01 18:13:43|DAILY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|347|-115|268|-137|57|-27|81|130
2024-09-01 18:13:44|DAILY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-371|88|-285|85|-92|82|-148|17|8
2024-09-01 18:13:45|DAILY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|485|-473|12|-18|75|-60|36|5
2024-09-01 18:13:46|DAILY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|479|-94|5|-47|520|8
2024-09-01 18:13:47|DAILY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|76|-129|24|-576|104|-3|3|-24|24|-44|141|-2|1|2
2024-09-01 18:13:49|DAILY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|1039|-84|41
2024-09-01 18:13:49|DAILY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-94|77|-675|44|-42|83|36
2024-09-01 18:13:50|DAILY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-403|5|-5|65|-30|84|-5|346|-139|37|10
2024-09-01 18:13:51|DAILY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|42|-74|205|-387|95|-54|183|-64|29|-18|2
2024-09-01 18:13:52|DAILY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-19|31|-14|8|-625|13|-23|162|-10|94|160
2024-09-01 18:13:54|DAILY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|-13|107|-620|219|-200|1
2024-09-01 18:13:55|DAILY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|87|-689|67|-274|43|2
2024-09-01 18:13:55|DAILY|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|-26|110|-6|242|-519|43
2024-09-01 18:13:56|DAILY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-815|216|-98|12|32
2024-09-01 18:13:57|DAILY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-257|44|-19|6|-130|26|-256|247|147
2024-09-01 18:13:59|DAILY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-858|21|-255|8|-3|3
2024-09-01 18:14:00|DAILY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-513|60|-247|147
2024-09-01 18:14:01|DAILY|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|315|-74|68|-64|70|-29|148|-234|1|-1|1
2024-09-01 18:14:02|DAILY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-124|34|-584|206|194
2024-09-01 18:14:03|DAILY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-956|3
2024-09-01 18:14:05|DAILY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|-18|116|-45|51|-51|147|-162|319|-231|2
2024-09-01 18:14:06|DAILY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|29|-27|36|-433|4|-6|3|-164|203|-74|91|-87|1
2024-09-01 18:14:07|DAILY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|343|-32|33|-150|266|-193|27|1
2024-09-01 18:14:08|DAILY|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|-62|112|-185|54|-225|39|-99|50
2024-09-01 18:14:08|DAILY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-13|178|-50|152|-362|22|-36|115|-201|18
2024-09-01 18:14:10|DAILY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|76|-556|188|-86|130|-55|29|11
2024-09-01 18:14:11|DAILY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-130|14|-717|35|246
2024-09-01 18:14:12|DAILY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-143|19|-695|54|-33|5|-24|70|-36|90|4
2024-09-01 18:14:13|DAILY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-60|109|-32|130|-248|433|121
2024-09-01 18:14:14|DAILY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-780|7|-3|151|1
2024-09-01 18:14:16|DAILY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-111|75|-44|222|-15|42|-71|18|573
2024-09-01 18:14:17|DAILY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|-26|421|-337|159|-32|82|-79|22|-7|1
2024-09-01 18:14:18|DAILY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|14|-9|8|-13|33|-242|174|-93|51|-60|58|-70|100|-221|20|10
2024-09-01 18:14:19|DAILY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-268|396|-102|4|-115|83|179
2024-09-01 18:14:20|DAILY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-779|56|-297|14|-1|1
2024-09-01 18:14:22|DAILY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-223|194|-512|61|-157|1
2024-09-01 18:14:23|DAILY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-257|167|-11|37|-147|16|-133|145|220
2024-09-01 18:14:24|DAILY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|359|-471|65|-208|49
2024-09-01 18:14:24|DAILY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|133|-5|3|-7|8|-133|93|-191|34|-32|328|165
2024-09-01 18:14:25|DAILY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|45|-334|456|-13|169|-30|2|-10|91|-2|1
2024-09-01 18:14:27|DAILY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|449|-18|39|-185|355|-125|1
2024-09-01 18:14:28|DAILY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|216|-460|9|-16|21|-26|57|-22|94|232
2024-09-01 18:14:29|DAILY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|-74|69|-471|36|-34|218|-249|1
2024-09-01 18:14:30|DAILY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-16|161|-83|111|-359|162|279
2024-09-01 18:14:30|DAILY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-710|189|-233|14
2024-09-01 18:14:32|DAILY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-12|549|-448|37|-111|3
2024-09-01 18:14:33|DAILY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-507|47|-46|33|-100|4|-35|223|22
2024-09-01 18:14:34|DAILY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|9|-62|235|-44|211|-182|195|-193|31
2024-09-01 18:14:35|DAILY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|85|-431|77|-44|344|-130|17
2024-09-01 18:14:36|DAILY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|195|-316|117|-125|15|-23|1|-1|6|-42|64|-21|137|-38|39|-11|1
2024-09-01 18:14:38|DAILY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|320|-600|1|-22|2|-10|75|-80|52
2024-09-01 18:14:39|DAILY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|-510|48|-265|2
2024-09-01 18:14:39|DAILY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|-76|207|-269|495|-53|53
2024-09-01 18:14:40|DAILY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|435|-379|334
2024-09-01 18:14:41|DAILY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|275|-408|354|-74|42
2024-09-01 18:14:43|DAILY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-889|5
2024-09-01 18:14:44|DAILY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|191|-32|173|-325|353|-44|51
2024-09-01 18:14:45|DAILY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|484|-151|11|-516|3|10
2024-09-01 18:14:45|DAILY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|421|-215|213|-271|34|8
2024-09-01 18:14:46|DAILY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|55|-124|41|-462|292|168
2024-09-01 18:14:48|DAILY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|75|-594|139|141
2024-09-01 18:14:49|DAILY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|183|-422|16|-111|24|-1|177|-16|11|170
2024-09-01 18:14:50|DAILY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-73|7|-1|24|-1|150|-519|81|-272|13
2024-09-01 18:14:51|DAILY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|-878|152|137
2024-09-01 18:14:52|DAILY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|-5|10|-29|641|-88|294|97
2024-09-01 18:14:53|DAILY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|234|-233|159|-52|1|-5|15|-18|167|-230|19|-3|4
2024-09-01 18:14:54|DAILY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|34|-1116|22|1
2024-09-01 18:14:55|DAILY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-156|43|-590|102|-241|7|9
2024-09-01 18:14:56|DAILY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-12|63|-115|236|-323|150|-222|41|-1|1
2024-09-01 18:14:57|DAILY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-661|416|-78|1
2024-09-01 18:14:59|DAILY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|291|-73|145|-106|209|-31|36|-226|45
2024-09-01 18:15:00|DAILY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|526|-6|72|-20|115|-44|15|-1|89|-5|29|244
2024-09-01 18:15:01|DAILY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|202|-528|268|-117|37
2024-09-01 18:15:02|DAILY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|166|-38|79|-23|88|-46|55|-332|25|-281|40
2024-09-01 18:15:02|DAILY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|15|-320|51|-396|250|-95|14|-3|3
2024-09-01 18:15:04|DAILY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|-360|53|-105|135|-92|74|-28|2|-9|7|-119|38|-53|57|16
2024-09-01 18:15:05|DAILY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-856|223|-6|31|23
2024-09-01 18:15:06|DAILY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|-16|402|-81|4|-43|110|-7|207|-23|6|-223|29|7
2024-09-01 18:15:07|DAILY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-215|29|-140|209|-387|160|16
2024-09-01 18:15:08|DAILY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|-1|136|-32|124|-32|192|-13|85|-4|438|-53|54
2024-09-01 18:15:10|DAILY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|-712|103|114
2024-09-01 18:15:12|DAILY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|-298|19|-48|1|-1|7|-168|44|-23|2|-146|29|356
2024-09-01 18:15:12|DAILY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-11|483|-272|5|-63|75|-207|37
2024-09-01 18:15:13|DAILY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|120|-49|1|-65|51|-461|79|-285|51
2024-09-01 18:15:14|DAILY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|-219|60|-16|473|-37|136|-191|25|14
2024-09-01 18:15:16|DAILY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|273|-857|12
2024-09-01 18:15:17|DAILY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|-838|191|44
2024-09-01 18:15:18|DAILY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|-53|424|-48|252|-92|172|-17|52|19
2024-09-01 18:15:19|DAILY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-338|141|-207|355|-75|36
2024-09-01 18:15:20|DAILY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|1148
2024-09-01 18:15:22|DAILY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|293|-101|14|-11|8|-9|578|-58|51
2024-09-01 18:15:23|DAILY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-793|108|-119|20|133
2024-09-01 18:15:24|DAILY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|31|-631|377|-91|3
2024-09-01 18:15:24|DAILY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|-7|156|-615|142|-202|31
2024-09-01 18:15:25|DAILY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-43|135|-182|165|-120|30|-53|302|-122|21|3
2024-09-01 18:15:27|DAILY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|76|-3|103|-158|108|-161|71|-155|149|-82|9|-3|27
2024-09-01 18:15:28|DAILY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-36|60|-160|14|-12|148|-13|231|-52|121|-17|8|-100|48
2024-09-01 18:15:29|DAILY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|-23|416|-157|23|-222|22|-3|174|92
2024-09-01 18:15:30|DAILY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-48|24|-230|93|-111|65|-1|2|-4|11|-8|36|-34|1|-13|462|5
2024-09-01 18:15:31|DAILY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|238|-1|10|-3|4|-290|504|-104|6|5
2024-09-01 18:15:33|DAILY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|213|-5|95|-468|3|-76|176|-99|18|9
2024-09-01 18:15:34|DAILY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|350|-765|15|32
2024-09-01 18:15:35|DAILY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|-84|99|-666|303|9
2024-09-01 18:15:36|DAILY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|413|-229|336|151
2024-09-01 18:15:36|DAILY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|64|-48|178|-468|32|-109|261|14
2024-09-01 18:15:38|DAILY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|175|-91|15|-260|34|-247|240|-67|27|10
2024-09-01 18:15:39|DAILY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|61|-138|22|-396|8|-10|373|-81|57|2
2024-09-01 18:15:40|DAILY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-49|22|-528|30|-117|141|-35|90|-82|49|-2|2|1
2024-09-01 18:15:41|DAILY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-22|301|655
2024-09-01 18:15:42|DAILY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|285|-3|127|-131|10|-14|12|-132|121|-17|188|-111|2
2024-09-01 18:15:44|DAILY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|411|-9|261|-404|32|7
2024-09-01 18:15:45|DAILY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|295|-10|40|-386|265|-125|21
2024-09-01 18:15:46|DAILY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|-18|152|-141|15|-138|74|-181|12|-32|16|-11|204|-132|21
2024-09-01 18:15:47|DAILY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-683|4|-34|286|-15|1
2024-09-01 18:15:47|DAILY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|-97|40|-188|54|-339|203|-241|1
2024-09-01 18:15:49|DAILY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|597|-18|81|-146|123|-40|37|-73|38|11
2024-09-01 18:15:50|DAILY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|-91|79|-43|162|-132|149|-64|251
2024-09-01 18:15:51|DAILY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-364|26|-558|4
2024-09-01 18:15:52|DAILY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|507|-276|27|-47|216|-31|18|-30|1
2024-09-01 18:15:53|DAILY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|553|-261|83|272
2024-09-01 18:15:55|DAILY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|1148
2024-09-01 18:15:55|DAILY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-605|359|-15|51|5
2024-09-01 18:15:56|DAILY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|-24|418|-367|21|-302|9|1
2024-09-01 18:15:57|DAILY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|-778|6|-186|172|6
2024-09-01 18:15:58|DAILY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|51|-59|195|-435|341|-17|44|11
2024-09-01 18:16:00|DAILY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-297|74|-447|17|-37|245|14
2024-09-01 18:16:01|DAILY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|-18|330|-236|62|-98|162|-224|1
2024-09-01 18:16:02|DAILY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-59|18|-18|22|-222|65|-362|382
2024-09-01 18:16:02|DAILY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-895|158|-1|4|-4|35|-26|40|-2|3
2024-09-01 18:16:03|DAILY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-207|175|-324|141|-28|219|-24|46|6
2024-09-01 18:16:05|DAILY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|111|-197|36|-378|316|-4|16|90
2024-09-01 18:16:06|DAILY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|-99|37|-12|226|-39|24|-260|214|257
2024-09-01 18:16:07|DAILY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-239|95|-4|8|-5|4|-614|207|-1|3
2024-09-01 18:16:07|DAILY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|76|-219|173|-3|7|-129|134|-180|5|-30|84|-90|16|2
2024-09-01 18:16:08|DAILY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|187|-23|234|-29|109|-6|22|-13|8|-102|21|-83|76|-33|51|-141|13|1
2024-09-01 18:16:10|DAILY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-286|150|-506|206
2024-09-01 18:16:11|DAILY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-731|295|-68|54
2024-09-01 18:16:12|DAILY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-75|418|-265|16|-90|39|250
2024-09-01 18:16:13|DAILY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|423|-73|258|-42|13|-31|4|-14|57|251
2024-09-01 18:16:14|DAILY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|179|-573|294|-104|2
2024-09-01 18:16:16|DAILY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|-346|50|-438|66|-44|95|109
2024-09-01 18:16:17|DAILY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-8|66|-228|20|-459|131|-55|47|3
2024-09-01 18:16:18|DAILY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|-61|65|-843|10|160
2024-09-01 18:16:19|DAILY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|15|-3|193|-38|177|-671|39|12
2024-09-01 18:16:20|DAILY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|141|-555|449|-6|2
2024-09-01 18:16:21|DAILY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-26|86|-43|37|-9|96|-256|59|-119|347|-34|53
2024-09-01 18:16:22|DAILY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-200|54|-74|215|-374|6|-15|209|1
2024-09-01 18:16:23|DAILY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-253|19|-124|7|-5|3|-392|161|-44|133|-7|23|2
2024-09-01 18:16:24|DAILY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|62|-24|104|-15|49|-440|154|-117|89|107
2024-09-01 18:16:25|DAILY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|119|-21|84|-477|3|-1|1|-2|177|263
2024-09-01 18:16:27|DAILY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-735|96|-207|4|-71|43
2024-09-01 18:16:28|DAILY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|67|-138|68|-53|71|-397|78|-32|5|-4|3|-215|9|-7|1
2024-09-01 18:16:29|DAILY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-3|36|-50|26|-26|172|-805|44
2024-09-01 18:16:30|DAILY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|87|-702|15|-83|182|-38|47|22
2024-09-01 18:16:31|DAILY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-286|113|-464|35|-26|122|-79|48
2024-09-01 18:16:33|DAILY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|279|-307|466|-68|29|-1|2
2024-09-01 18:16:34|DAILY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|186|-31|47|-875|1|2
2024-09-01 18:16:34|DAILY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|1148
2024-09-01 18:16:35|DAILY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|192|-18|205|-266|131|-354|2|5
2024-09-01 18:16:36|DAILY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|278|-279|149|-396|50
2024-09-01 18:16:38|DAILY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|323|-440|58|-68|60|213
2024-09-01 18:16:39|DAILY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|273|-463|301|-55|61
2024-09-01 18:16:40|DAILY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|170|-636|47|-17|196|-18|38|-3|2
2024-09-01 18:16:41|DAILY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-107|98|-588|78|-64|206|-4|3
2024-09-01 18:16:42|DAILY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|505|-121|26|-509|10|2
2024-09-01 18:16:44|DAILY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-817|100|-34|147|71
2024-09-01 18:16:45|DAILY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-95|59|-728|274|16
2024-09-01 18:16:45|DAILY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-16|167|-347|11|-39|449|-92|1|11
2024-09-01 18:16:46|DAILY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|156|-30|213|-149|33|-41|1|-11|13|-76|119|-304|2
2024-09-01 18:16:47|DAILY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|-484|162|-131|371
2024-09-01 18:16:49|DAILY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-31|51|-12|4|-182|114|-561|155|-11|50
2024-09-01 18:16:50|DAILY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|424|-184|268|-57|15|181
2024-09-01 18:16:51|DAILY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-751|219
2024-09-01 18:16:52|DAILY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|439|-5|53|-29|254|-31|72|-1|146|101
2024-09-01 18:16:52|DAILY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|407|-164|20|-237|48|294
2024-09-01 18:16:54|DAILY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-791|10
2024-09-01 18:16:55|DAILY|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|-495|37|-215|63
2024-09-01 18:16:56|DAILY|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|-299|4|-257|8|-26|6
2024-09-01 18:16:57|DAILY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-59|327|-408|335|19
2024-09-01 18:16:58|DAILY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|-898|240|10
2024-09-01 18:17:00|DAILY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|-36|280|-807|37|2
2024-09-01 18:17:01|DAILY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|-13|158|-694|213|-7|43|14
2024-09-01 18:17:01|DAILY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-789|24|-115|117|103
2024-09-01 18:17:02|DAILY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|-812|8|-94|18|-198|8|9
2024-09-01 18:17:03|DAILY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|431|-30|25|-41|174|-80|265|-46|50
2024-09-01 18:17:05|DAILY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-53|249|-461|53|-57|13
2024-09-01 18:17:06|DAILY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|297|-2|2|-27|264|-48|39|-44|344|-50|36|11
2024-09-01 18:17:07|DAILY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|-59|11|-111|256|-124|30|-233|187|118
2024-09-01 18:17:08|DAILY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|-301|24|-413|308|-86|24|-9|3
2024-09-01 18:17:09|DAILY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|7|-48|8|-43|27|-708|312|18
2024-09-01 18:17:11|DAILY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-762|130|-48|189|-11|1|7
2024-09-01 18:17:12|DAILY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|97|-202|94|-125|36|-15|16|-24|30|-26|9|-1|55|-37|148|-218|9|6
2024-09-01 18:17:13|DAILY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-82|412|-58|103|-209|82|-14|14|155
2024-09-01 18:17:14|DAILY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|49|-91|140|-577|301|7
2024-09-01 18:17:15|DAILY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-888|100|-71|9|-26|8|-6|3
2024-09-01 18:17:17|DAILY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|30|-43|120|-24|302|-283|123|204
2024-09-01 18:17:18|DAILY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-343|22|-506|1
2024-09-01 18:17:19|DAILY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|174|-109|126|-497|161|-55|22|4
2024-09-01 18:17:20|DAILY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1083|16
2024-09-01 18:17:21|DAILY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-956|3|-151|1|11
2024-09-01 18:17:23|DAILY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|-55|20|-168|88|257
2024-09-01 18:17:23|DAILY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|41|4
2024-09-01 18:17:24|DAILY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-128|37
2024-09-01 18:17:25|DAILY|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|-128|2024-09-01 18:17:24|DAILY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-128|37
2024-09-01 18:17:25|DAILY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-53|16|-18|8|-275|39|-119|73|-65|356|107
2024-09-01 18:17:27|DAILY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-53|2024-09-01 18:17:25|DAILY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-53|16|-18|8|-275|39|-119|73|-65|356|107
2024-09-01 18:17:28|DAILY|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|478|-106|42|-158|43
2024-09-01 18:17:28|DAILY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|301|-294|474|-62|26|-5|2
2024-09-01 18:17:29|DAILY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|-17|236|-118|35|-221|474|-26|23|-10|16
2024-09-01 18:17:30|DAILY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-235|26|-381|40|-73|197|-211|1
2024-09-01 18:17:32|DAILY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|288|-104|16|-172|450|-102|27|5
2024-09-01 18:17:33|DAILY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-205|63|-386|120|-84|105|-208|18|4
2024-09-01 18:17:34|DAILY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|452|-207|328
2024-09-01 18:17:34|DAILY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|305|-303|322|-188|45
2024-09-01 18:17:35|DAILY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|15|-184|61|-99|85|-410|141|-37|26|-91|13|-1|1
2024-09-01 18:17:37|DAILY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|64|-506|398|-194|2
2024-09-01 18:17:38|DAILY|10937|101672|/equities/dangcem|MSCI_FRONTIER|404|-100|455|-131|64|1
2024-09-01 18:17:39|DAILY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-234|69|-319|313|-193|27|-8|1
2024-09-01 18:17:39|DAILY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|389|-15|16|-238|260|-206|52
2024-09-01 18:17:40|DAILY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-206|57|-69|385|-378|41|6
2024-09-01 18:17:42|DAILY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|16|-47|77|-404|28|-1|57|-5|336|-62|32|-20|1
2024-09-01 18:17:43|DAILY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-492|463|-46|48|-8|8
2024-09-01 18:17:44|DAILY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-459|52|-34|502|117
2024-09-01 18:17:45|DAILY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-120|44|-26|235|-56|571|-50|49|-3|1
2024-09-01 18:17:45|DAILY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|451|-17|442|-242|14
2024-09-01 18:17:47|DAILY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|8|-21|376|-189|97|-23|271|179
2024-09-01 18:17:48|DAILY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|403|-401|164|-144|39
2024-09-01 18:17:49|DAILY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|-138|20|-89|49|-300|63|-26|265|205
2024-09-01 18:17:50|DAILY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|42|-24|347|-151|405|-138|48
2024-09-01 18:17:51|DAILY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-631|420
2024-09-01 18:17:53|DAILY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-589|399|-36|38|-17|1
2024-09-01 18:17:53|DAILY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|-80|162|-17|42|-161|431|-256|8|9
2024-09-01 18:17:54|DAILY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|274|-317|341|-189|40|-2|2
2024-09-01 18:17:55|DAILY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|-15|304|-269|400|-159|7|10
2024-09-01 18:17:56|DAILY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-229|39|-64|29|-20|4|-194|99|-5|13|-89|140|-238|1
2024-09-01 18:17:58|DAILY|10956|13240|/equities/bcp|MSCI_FRONTIER|292|-310|339|-212|2
2024-09-01 18:17:59|DAILY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|114|-104|72|-180|409|-212|44
2024-09-01 18:18:00|DAILY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|278|-269|328|-149|33|8
2024-09-01 18:18:00|DAILY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-87|73|-186|82|-44|64|-10|11|-63|183|-271|40|1
2024-09-01 18:18:01|DAILY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|-18|10|-10|47|-25|90|-354|191|-72|109|238
2024-09-01 18:18:03|DAILY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-148|118|-347|323|-168|40|3
2024-09-01 18:18:04|DAILY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|310|-239|393|-171|48
2024-09-01 18:18:05|DAILY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|154|-27|99|-298|377|-86|54
2024-09-01 18:18:06|DAILY|10964|13266|/equities/label-vie|MSCI_FRONTIER|14|-48|33|-86|82|-86|21|-15|523|-32|61
2024-09-01 18:18:06|DAILY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|-7|418|-141|118|-104|107|-167|7|-10|1
2024-09-01 18:18:08|DAILY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-37|385|-63|474|-165|31
2024-09-01 18:18:09|DAILY|10967|42190|/equities/shb|MSCI_FRONTIER|-19|284|-292|559|7
2024-09-01 18:18:10|DAILY|10968|13415|/equities/omantel|MSCI_FRONTIER|-42|598|-33|251|-2|46|-2|146|8
2024-09-01 18:18:11|DAILY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|59|-22|319|-178|479|-51|50|6
2024-09-01 18:18:12|DAILY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-2|297|-278|454|-108|24|1
2024-09-01 18:18:13|DAILY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|-32|206|-345|411|170
2024-09-01 18:18:14|DAILY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|-81|194|-167|32|-45|370|-12|65|-41|75
2024-09-01 18:18:15|DAILY|10973|101654|/equities/access-bank|MSCI_FRONTIER|209|-18|114|-189|23
2024-09-01 18:18:16|DAILY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|10|-585|367|-116|2
2024-09-01 18:18:17|DAILY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|132|-428|109|-7|112|-24|100|171
2024-09-01 18:18:19|DAILY|10976|101738|/equities/uba|MSCI_FRONTIER|406|-150|213|-69|114|-156|47
2024-09-01 18:18:20|DAILY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-49|266|-177|28|-57|396|-54|2|-117|13|-4|1
2024-09-01 18:18:20|DAILY|10978|945709|/equities/electrica|MSCI_FRONTIER|289|-6|90|-373|276|-129|2
2024-09-01 18:18:21|DAILY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|113|-31|5|-8|18|-7|56|-82|83|-42|54|-55|95|-15|1|-32|57|-79|4|-32|113|-63|44|8
2024-09-01 18:18:22|DAILY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|295|-281|434|154
2024-09-01 18:18:24|DAILY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-594|7|-277|55|-213|14|-1|3
2024-09-01 18:18:25|DAILY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|172|-397|291|-146|49|-65|45
2024-09-01 18:18:25|DAILY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|-91|16|-199|537|-219|51|1
2024-09-01 18:18:26|DAILY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|284|-190|604|80
2024-09-01 18:18:27|DAILY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-565|391|-55|12|-5|35|-14|4
2024-09-01 18:18:29|DAILY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|179|-50|148|-108|431|-242|3
2024-09-01 18:18:30|DAILY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|300|-300|26|-21|426|-68|11|12
2024-09-01 18:18:31|DAILY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|-27|123|-21|82|-65|54|-62|469|-103|45
2024-09-01 18:18:32|DAILY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|4|-73|288|-305|64|-103|136|-52|51|-8|1
2024-09-01 18:18:32|DAILY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|143|-61|80|-90|20|-66|273|-112|16|-141|32|5
2024-09-01 18:18:34|DAILY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|203|-111|49|-493|45|265
2024-09-01 18:18:35|DAILY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|352|-240|406|166
2024-09-01 18:18:36|DAILY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|111|-306|372|-172|45
2024-09-01 18:18:36|DAILY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|-191|237|-284|81|-101|7|-77|4
2024-09-01 18:18:37|DAILY|10995|40421|/equities/nawras|MSCI_FRONTIER|-305|167|-237|7|357
2024-09-01 18:18:39|DAILY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|-58|3|-15|889|-94|53|1
2024-09-01 18:18:40|DAILY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|11|-69|11|-460|3|-35|372|122
2024-09-01 18:18:41|DAILY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|378|-167|401|-201|17
2024-09-01 18:18:42|DAILY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-215|119|-261|166|-10|173|-170|26|-9|15
2024-09-01 18:18:43|DAILY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|180|-35|202|-160|113|-68|170|-191|41|4
2024-09-01 18:18:44|DAILY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|11|-194|35|-337|355|-217|15
2024-09-01 18:18:45|DAILY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|279|-200|324|-41|160|-22|7|-115|14|2
2024-09-01 18:18:46|DAILY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-139|321|-97|153|-26|67|-45|51|115
2024-09-01 18:18:47|DAILY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|62|-173|125|-216|151|-57|146|234
2024-09-01 18:18:48|DAILY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|-648|211|-7|87|-47|47|-6|8
2024-09-01 18:18:49|DAILY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-78|192|-291|390|213
2024-09-01 18:18:50|DAILY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|-33|360|-392|67|-291|36|11
2024-09-01 18:18:51|DAILY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|329|-267|416|-14|4|-91|32|11
2024-09-01 18:18:52|DAILY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|377|-197|285|218
2024-09-01 18:18:53|DAILY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|-80|220|-295|448|116
2024-09-01 18:18:55|DAILY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|191|-137|114|-194|324|-180|50|1
2024-09-01 18:18:55|DAILY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-48|89|-5|197|-41|189|-5|500|-89|1
2024-09-01 18:18:56|DAILY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|289|-304|100|-152|9|-262|48
2024-09-01 18:18:57|DAILY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|-22|277|-156|99|-16|492|-58|7|-21|12|4
2024-09-01 18:18:58|DAILY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-133|99|-81|104|-96|360|-42|42|1
2024-09-01 18:19:00|DAILY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|-15|380|-63|31|-85|369|-210|11
2024-09-01 18:19:00|DAILY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|65|-509|31|-52|59|-110|116|222
2024-09-01 18:19:01|DAILY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|111|-108|93|-278|121|-69|200|-179|5
2024-09-01 18:19:02|DAILY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|366|-285|218|211
2024-09-01 18:19:03|DAILY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-105|541|-247|52|3
2024-09-01 18:19:05|DAILY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|-2|74|-696|63|-25|164
2024-09-01 18:19:06|DAILY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-103|367|199
2024-09-01 18:19:06|DAILY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-46|17|-42|146|7
2024-09-01 18:19:07|DAILY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|-84|39|-387|277|-49|9|-250|35|4
2024-09-01 18:19:08|DAILY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|-671|436|-25|37|21
2024-09-01 18:19:09|DAILY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|173|-78|23|-1|98|-166|387|-171|52
2024-09-01 18:19:10|DAILY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-238|125|-17|380|-62|10|-33|22|-236|6|5
2024-09-01 18:19:11|DAILY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-560|361|-171|42
2024-09-01 18:19:12|DAILY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-43|69|-146|17|-257|89|-215|21|-260|13|4
2024-09-01 18:19:13|DAILY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|247|-39|161|201
2024-09-01 18:19:14|DAILY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|429|-338|286|-66|46
2024-09-01 18:19:15|DAILY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|154|-123|5|-66|39|-219|3|-19|274|-221|11
2024-09-01 18:19:16|DAILY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|300|-5|12|-2|5|-145|365|-256|42|2
2024-09-01 18:19:17|DAILY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|296|-362|148|-43|223|-54|4|4
2024-09-01 18:19:18|DAILY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|-183|12|-171|168|-86|24|-6|4|5
2024-09-01 18:19:20|DAILY|11036|944073|/equities/byd-a|EMCONSGROWTH|58|-315|6|-75|105|-44|522|6
2024-09-01 18:19:21|DAILY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-218|48|-40|92|-57|77|-70|94|-42|295|-81|17
2024-09-01 18:19:21|DAILY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|-3|92|-354|76|-75|16|-151|339|-17|5|3
2024-09-01 18:19:22|DAILY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|-368|7|-347|404|4
2024-09-01 18:19:23|DAILY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-63|216|-80|28|-58|92|-104|174|-9|197|-64|2|-29|10|5
2024-09-01 18:19:25|DAILY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|10|-15|64|-679|1|-3|1|-7|19|-1|110|-1|2|-2|1|-2|1|-1|85|-1|1|124
2024-09-01 18:19:26|DAILY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|-52|37|-93|78|-20|251|-79|97|-39|297|-68|16|4
2024-09-01 18:19:27|DAILY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-29|51|-272|16|-241|38|-82|344|-43|13|2
2024-09-01 18:19:28|DAILY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|-68|166|-610|268|-2|13|4
2024-09-01 18:19:29|DAILY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|-750|172|22
2024-09-01 18:19:31|DAILY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-201|90|-157|245|-20|418
2024-09-01 18:19:32|DAILY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|-33|168|-5|1|-1|68|-500|265|-15|74
2024-09-01 18:19:33|DAILY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|107|-257|18|-249|153|-7|208|-118|14
2024-09-01 18:19:34|DAILY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-163|35|-32|116|-264|71|-280|170
2024-09-01 18:19:35|DAILY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-501|19|-402|176|-28|3|2
2024-09-01 18:19:37|DAILY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-61|45|-46|128|-433|6|-161|160|-76|14
2024-09-01 18:19:37|DAILY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-264|4|-1|167|-270|418|7
2024-09-01 18:19:38|DAILY|11053|1013770|/equities/autek-china|EMCONSGROWTH|-693|436|2
2024-09-01 18:19:39|DAILY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-608|23|-125|104|-42|14|-24|55|-133|1|2
2024-09-01 18:19:40|DAILY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|-172|24|-142|45|-231|133|-81|65|-26|90|-16|106
2024-09-01 18:19:42|DAILY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|-359|102|-140|86|-140|83|-1|220
2024-09-01 18:19:43|DAILY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-629|409|-74|14|5
2024-09-01 18:19:44|DAILY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|-638|4|-166|287|36
2024-09-01 18:19:45|DAILY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|112|-36|377|-261|6|-122|62|-112|36|-4|3
2024-09-01 18:19:46|DAILY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-937|49|-112|12|-1|1|2
2024-09-01 18:19:48|DAILY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-218|164|-543|83|-78|15|-12|18
2024-09-01 18:19:49|DAILY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|-210|184|-427|41|-60|82|-119|8
2024-09-01 18:19:50|DAILY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|-163|41|-87|94|-439|57|-23|227
2024-09-01 18:19:51|DAILY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|-60|12|-146|20|-92|62|-328|78|-28|183|-108|2|12
2024-09-01 18:19:52|DAILY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|-516|169|-151|293|-1|1
2024-09-01 18:19:54|DAILY|11066|944466|/equities/aodong-a|EMCONSGROWTH|-172|248|-182|121|-163|120|-122|3
2024-09-01 18:19:55|DAILY|11067|950862|/equities/by-health|EMCONSGROWTH|-265|144|-298|424
2024-09-01 18:19:55|DAILY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|-20|47|-856|91|-7|64|-40|1|2
2024-09-01 18:19:56|DAILY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|-320|161|-323|105|-42|84|-82|14
2024-09-01 18:19:57|DAILY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-322|31|-221|92|-184|4|-99|57|-62|27|-15|16|1
2024-09-01 18:19:59|DAILY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|-42|139|-125|82|-458|36|-44|76|129
2024-09-01 18:20:00|DAILY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|141|-106|203|-59|142|-34|36|-359|40|-1|4|6
2024-09-01 18:20:02|DAILY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|-250|292|-31|82|-111|36|-62|152|115
2024-09-01 18:20:02|DAILY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|-264|158|-427|66|-5|181|30
2024-09-01 18:20:03|DAILY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|-7|125|-119|115|-40|25|-312|63|-87|238
2024-09-01 18:20:05|DAILY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|-20|419|-51|7|-104|97|-153|168|-96|16
2024-09-01 18:20:06|DAILY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-300|149|-43|149|-95|62|-153|175|5
2024-09-01 18:20:07|DAILY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|-359|38|-351|377|6
2024-09-01 18:20:08|DAILY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|-311|106|-361|79|-27|37|-15|95|-89|10|1
2024-09-01 18:20:09|DAILY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-834|266|-17|9|-4|1
2024-09-01 18:20:11|DAILY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|-339|44|-506|236|6
2024-09-01 18:20:12|DAILY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|-47|29|-145|6|-90|75|-120|23|-72|8|-167|253|-86|5|-4|1
2024-09-01 18:20:13|DAILY|11083|102616|/equities/minor-internat|EMCONSGROWTH|-42|73|-112|174|-75|145|-26|251|231
2024-09-01 18:20:14|DAILY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-226|34|-10|40|-41|60|-763|12|-3|3
2024-09-01 18:20:15|DAILY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|284|-99|18|-52|12|-109|44|-8|332|-179|41|7
2024-09-01 18:20:17|DAILY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|-253|10|-4|2|-396|20|-25|322|-114|41|8
2024-09-01 18:20:18|DAILY|11087|1096344|/equities/arvida|NZX50|26|-189|70|-384|338|189
2024-09-01 18:20:19|DAILY|11088|43240|/equities/chorus|NZX50|26|-90|8|-131|429|-195|315
2024-09-01 18:20:20|DAILY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|164|-40|141|-34|47|-67|10|-91|62|-13|16|-4|167|-25|118|-150|38|7
2024-09-01 18:20:21|DAILY|11090|43248|/equities/ebos-group|NZX50|-313|141|-30|528|-162|6|-1|2|9
2024-09-01 18:20:23|DAILY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-253|48|-359|318|-168|42|-4|3
2024-09-01 18:20:24|DAILY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|358|-479|185|-147|22
2024-09-01 18:20:25|DAILY|11093|1096357|/equities/freightways?cid=1096357|NZX50|19|-70|14|-495|406|-189|1
2024-09-01 18:20:26|DAILY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|-372|15|-107|16|-267|223|-65|2|-79|44|6
2024-09-01 18:20:27|DAILY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-56|118|-62|112|-286|186|-100|117|-48|28|-26|57
2024-09-01 18:20:29|DAILY|11096|43257|/equities/heartland-nz|NZX50|-585|375|-197|11|-6|1|-15|5
2024-09-01 18:20:30|DAILY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|550|-9|471|-113|53
2024-09-01 18:20:31|DAILY|11098|1096367|/equities/investore-property|NZX50|5|-836|230|-81|16|24
2024-09-01 18:20:32|DAILY|11099|43262|/equities/kathmandu|NZX50|-669|84|-26|74|341
2024-09-01 18:20:32|DAILY|11100|43265|/equities/kiwi-income|NZX50|21|-802|154|-180|30|-4|1|-1|3
2024-09-01 18:20:34|DAILY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|67|-3|94|-471|426|-116|19
2024-09-01 18:20:35|DAILY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|-18|3|-16|25|-81|4|-804|44|199
2024-09-01 18:20:36|DAILY|11103|1096379|/equities/nzx?cid=1096379|NZX50|34|-24|29|-686|317|-58|33|14
2024-09-01 18:20:37|DAILY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|17|-700|290|189
2024-09-01 18:20:38|DAILY|11105|43287|/equities/pacific-edge|NZX50|-659|426|-57|22|-22|4|-3|1|1
2024-09-01 18:20:40|DAILY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|13|-476|46|-307|94|-43|87|-128|1
2024-09-01 18:20:41|DAILY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|14|-120|17|-8|1|-112|4|-457|35|-150|5|-4|62|-152|51|3
2024-09-01 18:20:42|DAILY|11108|43293|/equities/prop-industrie|NZX50|-262|23|-375|37|-5|356|-86|50
2024-09-01 18:20:43|DAILY|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|38|-7|33|-304|4|-241|23|205
2024-09-01 18:20:44|DAILY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-632|257|304
2024-09-01 18:20:46|DAILY|11111|43301|/equities/sanford|NZX50|84|-1088|18|-1|1|1
2024-09-01 18:20:47|DAILY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|65|-577|126|-143|20|-26|131|-105|3
2024-09-01 18:20:48|DAILY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|-100|211|-364|337|-145|25|9
2024-09-01 18:20:49|DAILY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|5|-136|57|-243|13|-37|30|-64|471|-110|29
2024-09-01 18:20:50|DAILY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|7|-59|165|-23|156|-82|274|-11|129|-3|3|-26|16|-108|125
2024-09-01 18:20:52|DAILY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|-743|2|-4|25|-3|199|-199|17|3
2024-09-01 18:20:53|DAILY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|-117|72|-76|16|-12|55|-24|256|-101|95|-62|61|-6|153|-32|58
2024-09-01 18:20:54|DAILY|11118|43246|/equities/dnz-property|NZX50|5|-152|5|-551|300|-143|3|33
2024-09-01 18:20:55|DAILY|11119|1096403|/equities/summerset?cid=1096403|NZX50|22|-41|118|-9|102|-375|367|-123|24|-12|3
2024-09-01 18:20:56|DAILY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-376|51|-55|11|-688|10
2024-09-01 18:20:58|DAILY|11121|1096407|/equities/tourism|NZX50|-131|45|-49|31|-19|220|-72|179|-33|104|-18|82|209
2024-09-01 18:20:59|DAILY|11122|1096410|/equities/trustpower-nz|NZX50|-767|225|-200|1
2024-09-01 18:21:00|DAILY|11123|1096413|/equities/vector?cid=1096413|NZX50|-393|20|-63|133|-120|40|-73|246|-96|4|-2|5
2024-09-01 18:21:01|DAILY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|164|-69|66|-365|215|310
2024-09-01 18:21:02|DAILY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|-591|90|-50|299|-112|51
2024-09-01 18:21:04|DAILY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|177|-203|102|-86|55|-94|241|-192|39|-3|1|1
2024-09-01 18:21:05|DAILY|11127|1096419|/equities/fpo?cid=1096419|NZX50|176|-375|38|3
2024-09-01 18:21:06|DAILY|11128|43233|/equities/awf-group|NZXSMALLCAP|-389|307|-300|38|-7|1
2024-09-01 18:21:07|DAILY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|10
2024-09-01 18:21:07|DAILY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|-129|32|-111|18|-105|4|-292|17|-178|240|-5|57
2024-09-01 18:21:09|DAILY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|23|-67|114|-273|267|-109|48|-181|4
2024-09-01 18:21:10|DAILY|11132|1096390|/equities/rubicon|NZXSMALLCAP|-642|267|271
2024-09-01 18:21:11|DAILY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-164|46|-17|3
2024-09-01 18:21:12|DAILY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|6|-19|2|-36|1|-9|4|-44|55|-641|125|98
2024-09-01 18:21:13|DAILY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|-905|211|-54|21
2024-09-01 18:21:15|DAILY|11136|43238|/equities/cavalier|NZXSMALLCAP|-103|147|-358|405|-142|1|1
2024-09-01 18:21:16|DAILY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-640|378|-134|39|2
2024-09-01 18:21:17|DAILY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|62|-3|2|-16|5|-49|5|-2|5|-2|18|-1|2|-18|7|-2|4|-806|29|-39|38|5
2024-09-01 18:21:18|DAILY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-390|37|-386|116|-147|4
2024-09-01 18:21:19|DAILY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|3|-79|19|-33|32|-394|22|-9|326|215
2024-09-01 18:21:21|DAILY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|-436|6|-74|398|168
2024-09-01 18:21:22|DAILY|11142|43242|/equities/comvita|NZXSMALLCAP|-217|55|-95|47|-204|2|-1|407|-13|59|90
2024-09-01 18:21:23|DAILY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|3|-561|13|-9|44|-68|12|-9|207|26
2024-09-01 18:21:24|DAILY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-672|41|-43|280|119
2024-09-01 18:21:25|DAILY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-371|270|-48|6|1
2024-09-01 18:21:27|DAILY|11146|1096352|/equities/eroad|NZXSMALLCAP|66|-184|18|-438|354|-96|31
2024-09-01 18:21:27|DAILY|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|-461|363
2024-09-01 18:21:28|DAILY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-773|142|141
2024-09-01 18:21:29|DAILY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|18|-41|4|-51|1|-41|344|-405|127|34
2024-09-01 18:21:30|DAILY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-484|286|182
2024-09-01 18:21:32|DAILY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|455|-196|189|-347|8
2024-09-01 18:21:33|DAILY|11152|1096358|/equities/geoop|NZXSMALLCAP|-443|360|200
2024-09-01 18:21:34|DAILY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|-364|25|-426|34|5
2024-09-01 18:21:35|DAILY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-220|213|-34|191|-10|15|-7|46|-160|39|-198|49|-2|5
2024-09-01 18:21:36|DAILY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|4|-71|42|-68|26|-4|132|-322|335|-177|1|-1|1|-1|10
2024-09-01 18:21:38|DAILY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|17|-315|124|-236|95|-20|186|153
2024-09-01 18:21:39|DAILY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|-362|301|-84|63|11
2024-09-01 18:21:40|DAILY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-237|24|-531|136|-100|2|47
2024-09-01 18:21:41|DAILY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|-369|18|-156|119|-72|67|269
2024-09-01 18:21:42|DAILY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-729|54|-2|4|-192|45|-41|3
2024-09-01 18:21:44|DAILY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-685|306|182
2024-09-01 18:21:45|DAILY|11162|43269|/equities/mercer-group|NZXSMALLCAP|461|-14|393|-34|50|-18|43|2
2024-09-01 18:21:46|DAILY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-281|4|-4|42|-183|42|-61|268|231
2024-09-01 18:21:47|DAILY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-631|325|211
2024-09-01 18:21:48|DAILY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|8|885
2024-09-01 18:21:50|DAILY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|-28|62|-95|80|-117|25|-17|4|-16|3|-13|23|-450|235
2024-09-01 18:21:51|DAILY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|171|-979|37|8
2024-09-01 18:21:52|DAILY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|76|-452|63|-37|32|-202|92|-125|41
2024-09-01 18:21:53|DAILY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|108|-73|629|384
2024-09-01 18:21:53|DAILY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|26|-19|99|-428|101|-255|13
2024-09-01 18:21:55|DAILY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-229|70|-858|17
2024-09-01 18:21:56|DAILY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|32|-59|15|-13|79|-475|274|-71|58|-72|47
2024-09-01 18:21:57|DAILY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|33|-91|18|-353|33|-1|493|170
2024-09-01 18:21:58|DAILY|11174|43249|/equities/energy-mad|NZXSMALLCAP|3|-10|68|-280|1|-11|76|-691|3
2024-09-01 18:21:59|DAILY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-365|14|-10|29|-67|625|-58|13|-10|5
2024-09-01 18:22:01|DAILY|11176|1096385|/equities/plexure|NZXSMALLCAP|118|-43|57|-469|184|-52|19|-22|7
2024-09-01 18:22:02|DAILY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-78|21|245
2024-09-01 18:22:03|DAILY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-259|16|-2|1
2024-09-01 18:22:04|DAILY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|38|901
2024-09-01 18:22:05|DAILY|11180|43296|/equities/rakon|NZXSMALLCAP|-72|105|-392|503|122
2024-09-01 18:22:07|DAILY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-642|29|-312|5
2024-09-01 18:22:08|DAILY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-681|216|-41|152
2024-09-01 18:22:09|DAILY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|-131|181|-7|31|-211|373|244
2024-09-01 18:22:10|DAILY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|-75|39|-465|20|-16|323|-213|31
2024-09-01 18:22:11|DAILY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|-94|80|-15|285|-236|15|-47|300|-66|29|22
2024-09-01 18:22:13|DAILY|11186|43230|/equities/aorere-res|NZXSMALLCAP|62
2024-09-01 18:22:13|DAILY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-439|357|-12|3
2024-09-01 18:22:14|DAILY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-345|20|-65|375|-145|34|1
2024-09-01 18:22:15|DAILY|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|358|-188|44
2024-09-01 18:22:16|DAILY|11190|43326|/equities/turner-growers|NZXSMALLCAP|-541|253|180
2024-09-01 18:22:18|DAILY|11191|43317|/equities/teamtalk|NZXSMALLCAP|19|-600|97|-7|9|-41|65|150
2024-09-01 18:22:19|DAILY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|135|-258|58|-142|38|-1|3|-34|6|-108|169|-237|4
2024-09-01 18:22:20|DAILY|11193|1096411|/equities/truscreen|NZXSMALLCAP|-636|55|-164|166|-126|45
2024-09-01 18:22:21|DAILY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|11|-53|256|-295|394|-166|16|3
2024-09-01 18:22:22|DAILY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-495|4|-163|311|221
2024-09-01 18:22:24|DAILY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|9|-566|226|-34|12|-4|55|278
2024-09-01 18:22:25|DAILY|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|272|-6|68|-93|50
2024-09-01 18:22:26|DAILY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-274|149|-158|583
2024-09-01 18:22:27|DAILY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|-590|480|98
2024-09-01 18:22:28|DAILY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|-94|49|-493|435|-61|43
2024-09-01 18:22:30|DAILY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|404|-57|73|-109|1
2024-09-01 18:22:30|DAILY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|175|-56|66|-83|22|-245|385|-95|33|-1|13|5
2024-09-01 18:22:31|DAILY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-206|152|-30|126|-44|532|-16|51|-5|3
2024-09-01 18:22:33|DAILY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|427|-183|91|-12|221|-77|24|-122|20
2024-09-01 18:22:33|DAILY|11205|7675|/equities/paladin-res|ASXSMALLCAP|-14|271|-96|23|-17|84|-51|532|88
2024-09-01 18:22:35|DAILY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-19|141|-472|363|-127|51|5
2024-09-01 18:22:36|DAILY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|-122|75|-32|23|-117|97|-20|13|-131|431|-108|10
2024-09-01 18:22:37|DAILY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|327|-64|8|-17|50|-168|398|-108|15|-11|5|6
2024-09-01 18:22:38|DAILY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|-59|54|-2|1|-16|22|-295|3|-38|27|-32|398|-217|16
2024-09-01 18:22:39|DAILY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|-64|181|-392|292|-69|95|-37|51
2024-09-01 18:22:41|DAILY|11211|101954|/equities/arena-group|ASXSMALLCAP|108|-394|38|-21|436|-131|51
2024-09-01 18:22:42|DAILY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|-633|428|-61|53
2024-09-01 18:22:43|DAILY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|529|-93|387|-129|4|-20|13
2024-09-01 18:22:44|DAILY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-79|13|-143|215|-128|123|-12|4|-18|404|-12|9
2024-09-01 18:22:45|DAILY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-622|382|18
2024-09-01 18:22:47|DAILY|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|349|-149|30|16
2024-09-01 18:22:48|DAILY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|186|-24|80|-291|404|-176|7|8
2024-09-01 18:22:49|DAILY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|123|-8|29|-239|7|-81|364|-31|293
2024-09-01 18:22:50|DAILY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|170|-140|204|-73|373|-219|1
2024-09-01 18:22:51|DAILY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-435|4|-3|73|-58|405|-181|9|9
2024-09-01 18:22:53|DAILY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|-325|24|-17|27|-307|157|-70|146|-56|36|-12|2
2024-09-01 18:22:54|DAILY|11222|7551|/equities/aust-edu|ASXSMALLCAP|-507|8|-52|420|-141|51
2024-09-01 18:22:55|DAILY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|124|-217|86|-147|425|-126|18|-6|20|5
2024-09-01 18:22:56|DAILY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|-622|310|-14|83|-77|19|7
2024-09-01 18:22:57|DAILY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-119|68|-49|104|-6|30|-344|299|-23|4|131
2024-09-01 18:22:59|DAILY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|267|-110|46|-197|423|-85|46|5
2024-09-01 18:23:00|DAILY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|34|-49|72|-395|524|-54|20|-15|16
2024-09-01 18:23:01|DAILY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|-57|130|-25|43|-69|74|-259|99|-15|174|-228|2
2024-09-01 18:23:02|DAILY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|31|-61|71|-32|8|-27|5|-67|134|-229|58|-22|265|-134|3|-32|1|1
2024-09-01 18:23:03|DAILY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|-55|305|-198|80|-17|282|-199|44
2024-09-01 18:23:05|DAILY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|-128|12|-23|133|-207|27|-55|14|-69|341|-159|12
2024-09-01 18:23:06|DAILY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|297|-383|428|-14|57
2024-09-01 18:23:07|DAILY|11233|8722|/equities/western-areas|ASXSMALLCAP|213|-15|1|-77|51|-253|1
2024-09-01 18:23:07|DAILY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|-97|65|-28|16|-9|17|-78|22|-94|12|-54|31|-40|513|-44|35|20
2024-09-01 18:23:08|DAILY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-182|96|-41|190|-32|435|-171|33
2024-09-01 18:23:10|DAILY|11236|7724|/equities/new-hope|ASXSMALLCAP|-180|95|-21|520|-352|4|-3|5
2024-09-01 18:23:11|DAILY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-658|175|-295|49|-1|1
2024-09-01 18:23:12|DAILY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|58|-12|455|-53|133|-76|65|-27|209|-39|53
2024-09-01 18:23:13|DAILY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|-52|464|-151|289|-210|7|-6|1
2024-09-01 18:23:14|DAILY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-145|40|-11|41|-115|129|-48|235|-103|37|-254|8|4
2024-09-01 18:23:16|DAILY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|384|-7|42|-5|82|-30|101|-147|136|-206|40
2024-09-01 18:23:17|DAILY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-101|40|-577|4|-4|3|-103|243|-65|13|-16|12
2024-09-01 18:23:18|DAILY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|458|-29|358|-42|202|-37|50
2024-09-01 18:23:19|DAILY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|-5|141|-58|80|-18|7|-70|28|-168|380|-19|29|-148|19
2024-09-01 18:23:20|DAILY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|77|-524|8|-25|516|2
2024-09-01 18:23:22|DAILY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|53|-203|7|-9|62|-327|400|-66|40|11
2024-09-01 18:23:23|DAILY|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|324|-49|15|-37|7|-154|43|-3|1
2024-09-01 18:23:24|DAILY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-14|429|-128|53|-131|22|-106|204|-36|13|-30|5
2024-09-01 18:23:25|DAILY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-72|159|-344|508|-58|37
2024-09-01 18:23:26|DAILY|11250|32479|/equities/senex-energy|ASXSMALLCAP|392|-152|17
2024-09-01 18:23:28|DAILY|11251|8636|/equities/select-harvest|ASXSMALLCAP|27|-59|26|-575|128|-2|29|-293|39
2024-09-01 18:23:29|DAILY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|-688|488
2024-09-01 18:23:30|DAILY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-658|398|-79|38|7
2024-09-01 18:23:30|DAILY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|185|-647|109|-189|46|-3|1
2024-09-01 18:23:32|DAILY|11255|8675|/equities/tassal-group|ASXSMALLCAP|159|-1|25|-156|54|-287|42
2024-09-01 18:23:33|DAILY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|32|-12|118|-430|6|-2|1|-52|169|-122|5
2024-09-01 18:23:34|DAILY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-628|379|-118|53
2024-09-01 18:23:35|DAILY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|314|-175|161|-1|1|-1|390|-88|49
2024-09-01 18:23:36|DAILY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-683|290|-156|48
2024-09-01 18:23:37|DAILY|11260|102008|/equities/industria-staple|ASXSMALLCAP|-2|141|-221|44|-170|48|-2|359|-140|51
2024-09-01 18:23:39|DAILY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-27|360|-10|20|-4|43|-10|55|-130|311|-173|36
2024-09-01 18:23:40|DAILY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|259|-277|192|-218|55|-155|15
2024-09-01 18:23:41|DAILY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|-83|29|-368|222|-34|348|-40|47|4
2024-09-01 18:23:42|DAILY|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|-259|176|-62|75|-149|1|-8|2
2024-09-01 18:23:43|DAILY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|234|-899|41
2024-09-01 18:23:45|DAILY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|-704|298|-142|21|-6|1|-1|1
2024-09-01 18:23:46|DAILY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|28|-22|91|-242|23|-312|337|-80|18|-19|5|-1|1|2
2024-09-01 18:23:47|DAILY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|114|-193|122|-129|302|-18|139|-110|50
2024-09-01 18:23:48|DAILY|11269|7508|/equities/aust-pharma|ASXSMALLCAP|175|-33|114|-224|17
2024-09-01 18:23:49|DAILY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-78|113|-498|32|-413|36
2024-09-01 18:23:51|DAILY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|180|-31|328|-198|14|-54|104|-69|144|-8|46
2024-09-01 18:23:52|DAILY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-133|21|-61|89|-347|102|-78|41|-54|240|-5|5
2024-09-01 18:23:53|DAILY|11273|7296|/equities/infomedia|ASXSMALLCAP|128|-50|5|-3|181|-133|67|-153|21|-144|58|-226|9
2024-09-01 18:23:54|DAILY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|-694|81|-127|29|-200|49
2024-09-01 18:23:55|DAILY|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|184|-71|5|-118|57|-36|20|-34|220|-216|35
2024-09-01 18:23:56|DAILY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|-95|12|-12|24|-107|44|-412|277|-154|43
2024-09-01 18:23:57|DAILY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|516|-63|13|-107|90|-17|55|-79|1
2024-09-01 18:23:58|DAILY|11278|18556|/equities/mystate|ASXSMALLCAP|116|-467|368|-172|52|3
2024-09-01 18:23:59|DAILY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-235|7|-70|19|-63|13|-126|170|-294|2
2024-09-01 18:24:00|DAILY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|129|-453|103|-95|11|-148|123|-76|39|-1|1
2024-09-01 18:24:02|DAILY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|-31|2|-1|9|-12|2|-343|14|-3|1|-6|4|-1|554|-130|2|-10|48|8
2024-09-01 18:24:03|DAILY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-48|143|-54|41|-187|8|-2|52|-268|53|-175|13|-20|8|-78|24|5
2024-09-01 18:24:04|DAILY|11283|8654|/equities/service-stream|ASXSMALLCAP|297|-210|24|-396|26|-203|13|10
2024-09-01 18:24:05|DAILY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-20|216|-358|22|-21|98|-28|29|-22|138|-209|15
2024-09-01 18:24:06|DAILY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-362|30|-23|3|-4|23|-476|21|-51|50|-66|51
2024-09-01 18:24:08|DAILY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-271|135|-14|84|-49|69|-33|333|-135|40|-4|1
2024-09-01 18:24:09|DAILY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-868|96|-179|25
2024-09-01 18:24:10|DAILY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|126|-428|3|-23|77|-504|15
2024-09-01 18:24:11|DAILY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|160|-427|329|-44|44|4
2024-09-01 18:24:12|DAILY|11290|18575|/equities/starpharma|ASXSMALLCAP|-795|217|-12|11|141
2024-09-01 18:24:14|DAILY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|111|-586|95|-92|22|-232|10|-1|27
2024-09-01 18:24:15|DAILY|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|143|-46|262|-189|6
2024-09-01 18:24:15|DAILY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|284|-626|26|-181|50
2024-09-01 18:24:16|DAILY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|-53|73|-836|19|-136|46|5
2024-09-01 18:24:17|DAILY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|26|-110|34|-50|129|-26|22|-358|199|-188|38
2024-09-01 18:24:19|DAILY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-134|297|-62|127|-129|302|116
2024-09-01 18:24:20|DAILY|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|-134|2024-09-01 18:24:19|DAILY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-134|297|-62|127|-129|302|116
2024-09-01 18:24:21|DAILY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|-118|88|-136|68|-133|55|-167|172|-219|20
2024-09-01 18:24:22|DAILY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-752|351|-10|45
2024-09-01 18:24:23|DAILY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|402
2024-09-01 18:24:25|DAILY|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|402|2024-09-01 18:24:23|DAILY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|402
2024-09-01 18:24:25|DAILY|11302|18476|/equities/virgin-australia|ASXSMALLCAP|69
2024-09-01 18:24:26|DAILY|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|-6|14
2024-09-01 18:24:26|DAILY|11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|-18|181|-2|104|-19|44|-226|2|-36|6|-14|87|-85|104|7
2024-09-01 18:24:27|DAILY|11305|996528|/equities/snap-inc|R1000GROWTH|-15|68|-30|73|-509|378|-60|38|2
2024-09-01 18:24:29|DAILY|11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|333
2024-09-01 18:24:30|DAILY|11307|1179312|/equities/rivian-automotive|R1000VALUE|-662|42
2024-09-01 18:24:30|DAILY|11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|296|-348|114|-12|45|35
2024-09-01 18:24:31|DAILY|11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|-66|130|-76|3|-514|57
2024-09-01 18:24:32|DAILY|11310|1181717|/equities/samsara|R1000GROWTH|383|-276|16|5
2024-09-01 18:24:34|DAILY|11311|1174521|/equities/confluent|R1000GROWTH|-36|94|-78|104|-318|135|-24|12
2024-09-01 18:24:35|DAILY|11312|1172292|/equities/coinbase-global|R1000VALUE|284|-389|37|-137|3|1
2024-09-01 18:24:35|DAILY|11313|1168998|/equities/roblox-corp|R1000GROWTH|30|-60|92|-90|15|-51|15|-295|207|-6|14
2024-09-01 18:24:36|DAILY|11314|1175355|/equities/robinhood-markets|R1000VALUE|175|-56|52|-415|79
2024-09-01 18:24:37|DAILY|11315|1177986|/equities/gitlab|R1000GROWTH|-63|131|-15|77|-400|37
2024-09-01 18:24:39|DAILY|11316|1212387|/equities/reddit|R1000GROWTH|72|-30|9|1
2024-09-01 18:24:40|DAILY|11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|225