2024-02-10 00:02:08|DAILY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|93.440086433601|100|0.19428|94.42|23.03|-0.03085|-0.0061|37|0.069907465825447|2.0339621451104
2024-02-10 00:02:10|DAILY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|587.52242104595|21|0.04969|627.18|25.97|0.0135|0.02022|39|0.091456921587609|2.7525498547919
2024-02-10 00:02:11|DAILY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|240.65779642367|60|0.08485|249.97|29.52|0.02205|0.02195|33|0.054842207163601|2.0429535333979
2024-02-10 00:02:12|DAILY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|258.78176398861|7|0.08475|296.55|25.05|0.01827|0.02901|41|0.068269119070668|3.8601945788964
2024-02-10 00:02:13|DAILY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-150.94798233975|8|0.06353|149|21.38|-0.01468|-0.00651|48|0.097533397870281|2.3701297192643
2024-02-10 00:02:14|DAILY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-152.12239063002|8|0.0591|150.18|22.3|-0.01276|-0.00208|46|0.098256534365924|2.342211035818
2024-02-10 00:02:16|DAILY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|162.77879448106|22|0.13472|174.44|23.53|0.01188|0.01157|43|0.086865440464666|2.7301945788964
2024-02-10 00:02:17|DAILY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|158.60909770258|23|0.1551|172.41|22.47|-0.00722|-0.00762|45|0.17822652468538|4.1430484027105
2024-02-10 00:02:18|DAILY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|-80.574664177837|21|-0.04652|76.66|28.14|-0.00717|0.0017|36|-0.0057163601161665|2.1053155856728
2024-02-10 00:02:19|DAILY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-317.31143495607|3|-0.01575|291.21|24.55|-0.00933|-0.00503|42|0.032442400774443|2.1066176185866
2024-02-10 00:02:20|DAILY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.40084507136|15|-0.01196|194.95|23.7|-0.01672|-0.01141|43|0.072486931268151|2.5450822846079
2024-02-10 00:02:22|DAILY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-348.8854646245|19|0.04532|342.26|33.83|0.03499|0.03633|30|0.055607938044531|2.768628267183
2024-02-10 00:02:22|DAILY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-194.75227828429|8|0.02386|188.8|23.32|0.00286|0.01059|44|0.11126718296225|2.340224588577
2024-02-10 00:02:23|DAILY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|167.92521349423|1|0|185.84|19.49|-0.01244|-0.01595|53|0.15109196515005|3.3399390125847
2024-02-10 00:02:24|DAILY|00014|39320|/equities/asml-holdings|NASDAQ100|886.03088417938|17|0.27561|949.73|21.64|0.01351|0.02177|47|0.14737076476283|2.5164123910939
2024-02-10 00:02:25|DAILY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-244.53391872163|6|0.0063|218.76|22.35|-0.00963|-0.01774|46|0.12237657308809|4.4719593417231
2024-02-10 00:02:27|DAILY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|252.1811821055|20|0.09961|266.59|22.53|-0.00934|-0.00489|45|0.067982575024201|3.0308054211036
2024-02-10 00:02:27|DAILY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|98.165818932486|13|-0.04475|105.67|20.02|-0.00286|0.00328|51|0.033659244917715|3.6698654404647
2024-02-10 00:02:28|DAILY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-254.98170224873|21|-0.02468|241.11|21.06|-0.04725|-0.01644|48|0.026105722599418|2.7552909796314
2024-02-10 00:02:29|DAILY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3550.7139360461|16|0.03966|3759.95|21.66|-0.01556|-0.00237|47|0.087965150048403|2.8707831558567
2024-02-10 00:02:30|DAILY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1181.5780142814|19|0.15068|1282.96|27.43|0.01622|0.01123|37|0.16289157792836|2.6371200387222
2024-02-10 00:02:32|DAILY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|292.14446194003|19|0.12365|311.88|21.6|-0.00417|0.00368|47|0.17043756050339|2.7580580832527
2024-02-10 00:02:32|DAILY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|228.36957159929|17|0.08999|245.28|26.08|-0.00389|0.00119|39|0.074454017424976|2.3917124878993
2024-02-10 00:02:33|DAILY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|94.327229276861|122|0.23739|94.92|21.35|-0.02501|-0.02461|23|0.053691176470588|1.8458251633987
2024-02-10 00:02:34|DAILY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-327.74037830226|77|-0.32247|291.1|26.58|-0.0009|0.00613|36|-0.026501452081317|2.6760145208132
2024-02-10 00:02:35|DAILY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|156.17803779712|69|0.20556|164.27|26.08|-0.01246|-0.01069|37|0.05089738625363|2.163582768635
2024-02-10 00:02:37|DAILY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|598.86444504088|9|0.01491|617.89|20.92|-0.01029|-0.01083|49|0.10120038722168|2.1866640851888
2024-02-10 00:02:37|DAILY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-52.051642331921|8|-0.0012|50.12|28.5|0.01785|0.01995|36|0.020034849951597|1.9262342691191
2024-02-10 00:02:38|DAILY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|74.78484861084|20|-0.01141|77.08|23.58|-0.01451|-0.00076|43|0.043553727008713|2.2070629235237
2024-02-10 00:02:39|DAILY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-45.310707091503|3|-0.01867|42.06|28.64|-0.00447|0.00397|36|0.010104549854792|2.2685934172314
2024-02-10 00:02:40|DAILY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|48.579128311824|16|0.04517|50.9|23.67|0.01051|0.00789|43|0.095635043562439|2.408119070668
2024-02-10 00:02:42|DAILY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|695.86151488517|20|0.05849|723.2|22.53|-0.00171|-0.00097|45|0.10048596321394|1.8859041626331
2024-02-10 00:02:43|DAILY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|302.12170062844|23|0.20316|329.39|19.08|-0.0057|-0.01647|53|0.24618973862536|4.61303678606
2024-02-10 00:02:43|DAILY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|35.433484937132|10|0.03653|36.89|21.79|-0.00954|-0.01412|47|0.058631171345595|2.2093949661181
2024-02-10 00:02:44|DAILY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|-131.21164565213|10|-0.03074|120.43|28.44|0.02876|0.03203|36|0.12042207163601|3.8534791868345
2024-02-10 00:02:45|DAILY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-58.079524531064|5|-0.03853|51.16|22.37|-0.00966|0.00946|46|0.046932236205228|4.6707599225557
2024-02-10 00:02:47|DAILY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|131.631426876|6|0.00555|139.48|23.91|-0.01586|0.00783|43|0.068498547918683|2.6223088092933
2024-02-10 00:02:48|DAILY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-43.056177593489|20|0.03009|42.45|25.35|0.00847|0.01656|40|0.038505324298161|2.7569041626331
2024-02-10 00:02:49|DAILY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|134.69568997421|1|0|140.61|22.96|-0.00687|-0.01474|45|0.041006776379477|2.2747734753146
2024-02-10 00:02:49|DAILY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-35.639194528306|39|-0.10739|33.83|24.88|0.00127|-0.00161|40|-0.0056427879961278|2.2303910939013
2024-02-10 00:02:50|DAILY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|66.683254418623|17|0.03091|70.03|27.49|0.00601|0.00038|37|0.077035818005808|2.1980784123911
2024-02-10 00:02:52|DAILY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-147.14419399862|4|0.02254|144.27|24.52|-0.02036|-0.01446|42|0.042108422071636|2.3200261374637
2024-02-10 00:02:53|DAILY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-32.154447265301|3|0.01086|29.79|27.13|-0.01884|-0.0167|38|0.0044743465634075|2.9460474346563
2024-02-10 00:02:54|DAILY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-29.791503899253|3|0|27.44|27.13|-0.01242|-0.01084|38|-0.0034569215876089|2.7832381413359
2024-02-10 00:02:55|DAILY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-78.515319315299|15|-0.06069|73.67|25.48|-0.00827|-0.01623|40|0.026183930300097|2.0931510164569
2024-02-10 00:02:56|DAILY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-204.04333398507|7|-0.01242|194.86|21.4|-0.00878|-0.00506|48|0.02365440464666|2.0174462729913
2024-02-10 00:02:58|DAILY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|524.71658542879|5|-0.0001|572.06|22.87|0.00139|0.00133|45|0.10056727976767|2.9465692158761
2024-02-10 00:02:58|DAILY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|131.84074940662|48|0.25631|137.93|26.65|0.00614|0.00538|37|-0.041568247821878|3.4904162633107
2024-02-10 00:02:59|DAILY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-61.513702253812|19|-0.05999|57.66|25.38|-0.01056|-0.00613|40|-0.018684414327202|2.6330212971926
2024-02-10 00:03:00|DAILY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-46.333534072234|11|-0.00779|43.31|20.46|-0.01591|-0.00667|50|0.0012410454985478|2.7649506292352
2024-02-10 00:03:01|DAILY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|623.69606705331|16|0.0576|658.02|20.78|-0.01296|-0.01257|49|0.11808325266215|2.8307763794773
2024-02-10 00:03:03|DAILY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|366.46367785832|22|0.06522|388.22|23.53|0.00339|0.0139|43|0.092419167473378|2.6667182962246
2024-02-10 00:03:04|DAILY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|21.281483468752|4|-0.07175|22.38|18.07|-0.03361|-0.01815|57|0.010575024201355|3.5955237173282
2024-02-10 00:03:04|DAILY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-32.536204322921|25|-0.02534|31.16|31.53|0.01037|0.00344|32|0.020139399806389|1.9055324298161
2024-02-10 00:03:05|DAILY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|589.80450181336|1|0|649.88|21.08|-0.01998|-0.014|49|0.16622652468538|3.2594714424008
2024-02-10 00:03:06|DAILY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-37.798570366963|15|-0.02231|35.94|29.97|0.02021|0.02233|34|0.02876669893514|2.1218489835431
2024-02-10 00:03:08|DAILY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|820.25985354596|1|0|911.71|21.98|-0.00263|-0.00371|47|0.1573068731849|3.442013552759
2024-02-10 00:03:08|DAILY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-488.69236142817|24|-0.04293|470.38|22.95|0.02114|0.02128|44|0.10248596321394|2.9921752178122
2024-02-10 00:03:09|DAILY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|236.47829647115|62|0.2499|246.98|21.6|-0.02475|-0.01361|45|0.082980638915779|3.0753339787028
2024-02-10 00:03:10|DAILY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|65.073506155828|24|0.073|68.79|22.44|0.00221|0.00217|45|0.14633397870281|3.8781887705712
2024-02-10 00:03:11|DAILY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|34.370808204331|8|-0.07712|35.42|25.02|0.01389|0.00666|41|-0.031619554695063|4.1889225556631
2024-02-10 00:03:13|DAILY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1658.4378092427|22|0.08907|1740.51|20.65|-0.01699|-0.00127|49|0.16540948693127|4.2518005808325
2024-02-10 00:03:13|DAILY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|437.23587053064|22|0.26286|467.85|24.68|0.01986|0.01915|41|0.12280058083253|3.0241665053243
2024-02-10 00:03:14|DAILY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.346175885423|8|0.00305|85.44|23.32|-0.01377|-0.0053|44|0.085839303000968|3.1765721200387
2024-02-10 00:03:15|DAILY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.671818287041|3|0.00434|85.54|21.48|-0.01658|-0.02099|48|0.083387221684414|3.3849854791868
2024-02-10 00:03:16|DAILY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|399.08952699889|21|0.09313|420.45|25.97|0.00037|0.00499|39|0.11392933204259|2.2352071636012
2024-02-10 00:03:18|DAILY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-103.67924068405|2|-0.06684|87.4|28.67|0.08803|0.07608|36|0.26313649564376|6.0752158760891
2024-02-10 00:03:18|DAILY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-77.575880216101|1|0|73.16|28.69|0.00078|0.00284|36|0.039275895450145|1.7167792836399
2024-02-10 00:03:19|DAILY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-57.616488684532|18|-0.02556|55.65|21.17|-0.01495|-0.0176|48|0.0688596321394|2.102266214908
2024-02-10 00:03:20|DAILY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|98.287127002576|14|0.08772|106.64|18.55|-0.0146|-0.01821|55|0.091263310745402|3.1671345595353
2024-02-10 00:03:21|DAILY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|527.32159739428|21|0.14028|561.28|23.56|0.00098|0.00337|43|0.099845111326234|3.3218557599226
2024-02-10 00:03:23|DAILY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|651.16860558209|37|0.43986|721.04|25.56|0.05979|0.05199|39|0.29805033881897|3.9211819941917
2024-02-10 00:03:23|DAILY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|213.8082837743|15|0.06713|233.53|21.68|-0.01329|-0.01483|47|0.098238141335915|3.2414056147144
2024-02-10 00:03:24|DAILY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|79.716641866585|13|0.03304|87.87|22.69|-0.02041|-0.00868|45|0.040283639883834|4.4836127783156
2024-02-10 00:03:25|DAILY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1006.8071755605|19|0.03496|1024.87|29|0.00405|0.00745|35|0.099545014520813|2.1791616650532
2024-02-10 00:03:26|DAILY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|100.32245770667|14|0.0496|106.02|26.15|-0.00367|-0.00964|39|0.083344627299129|2.2938857696031
2024-02-10 00:03:28|DAILY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|118.19556729614|13|0.00911|123|26.18|0.0094|0.00949|39|0.055156824782188|2.1596950629235
2024-02-10 00:03:29|DAILY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.999343200073|2|0.04935|58.9|28.67|0.02269|0.04319|36|-0.015974830590513|3.3354811229429
2024-02-10 00:03:30|DAILY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.567545485648|7|0.08076|4.55|23.34|0.01922|0.02142|44|-0.03141142303969|6.923348499516
2024-02-10 00:03:31|DAILY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|165.94311354371|3|-0.02234|167.64|29.46|-0.00764|-0.00707|35|0.031030009680542|1.6613320425944
2024-02-10 00:03:31|DAILY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-136.51090630644|18|-0.10334|127.46|25.4|0.00405|0.01849|40|0.22398354307841|5.2911936108422
2024-02-10 00:03:33|DAILY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|139.84356834774|1|0|151|24.02|-4.0E-5|-0.00333|43|0.086397870280736|2.9354569215876
2024-02-10 00:03:34|DAILY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|905.37921609778|68|0.16428|953.3|23.56|-0.01529|-0.0146|41|0.11127299128751|2.6386960309777
2024-02-10 00:03:35|DAILY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|140.0885564108|91|0.27431|145.87|24.18|0.0052|0.00208|39|0.054361084220716|2.6968673765731
2024-02-10 00:03:36|DAILY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|224.52047966867|6|0.05996|228.74|28.26|0.0102|0.01674|35|0.10193360160966|3.0246227364185
2024-02-10 00:03:37|DAILY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.4232128363821|1|0|4.9|28.69|-0.00584|0.00599|36|-0.0007541142303969|2.9857812197483
2024-02-10 00:03:38|DAILY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.50845355768|8|0.00565|105.05|28.5|0.02189|0.01727|36|0.02140174249758|3.029807357212
2024-02-10 00:03:39|DAILY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|153.33410865392|38|0.01278|154.51|25.54|-0.00969|0.02317|39|0.05465440464666|3.3953417231365
2024-02-10 00:03:40|DAILY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|90.914950348665|8|0.04568|97.28|22.8|-0.00839|-0.00196|45|0.029509196515005|2.1597405614714
2024-02-10 00:03:41|DAILY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|536.28158425399|15|0.06228|575.45|23.7|0.011|0.01425|43|0.16123039690223|2.7286969990319
2024-02-10 00:03:42|DAILY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|158.75597741582|28|0.00167|162.18|27.19|-0.00121|0.0012|37|0.086833494675702|2.1482633107454
2024-02-10 00:03:44|DAILY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-206.49609882863|27|-0.18834|193.54|29.62|0.12779|0.14093|34|0.27577250726041|4.9308151016457
2024-02-10 00:03:45|DAILY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-168.26913583873|11|-0.01054|162.36|23.25|-0.01676|-0.01793|44|0.042211035818006|2.3218373668925
2024-02-10 00:03:45|DAILY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|36.436187639783|10|0.06767|39.6|20.08|-0.02621|-0.02601|51|0.059789932236205|3.7493543078412
2024-02-10 00:03:46|DAILY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-207.47803297567|8|-0.00272|198.34|24.43|0.00309|-0.00406|42|0.018126815101646|2.1618160696999
2024-02-10 00:03:47|DAILY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|238.81376368276|15|0.0292|250.57|22.64|0.00124|-0.00343|45|0.064377541142304|2.0962623426912
2024-02-10 00:03:49|DAILY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-450.61865386915|4|0.0167|423.08|27.11|-0.02183|-0.01791|38|0.085486931268151|2.5077792836399
2024-02-10 00:03:50|DAILY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-24.541843312901|26|-0.08285|22.25|21.91|-0.02115|-0.01213|46|-0.068559535333979|2.7723397870281
2024-02-10 00:03:51|DAILY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|285.11233504754|65|0.37661|304.85|22.53|-0.00441|-0.00883|43|0.092852855759923|3.1656989351404
2024-02-10 00:03:51|DAILY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-61.000877138675|19|-0.04498|58.17|25.38|-0.007|-0.00931|40|0.0070764762826718|2.0998151016457
2024-02-10 00:03:52|DAILY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|187.58407813552|8|-0.06275|194.92|27.68|0.03271|0.01693|19|0.16486679174484|3.4247823639775
2024-02-10 00:03:54|DAILY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-67.905103362731|27|-0.02174|65.71|26.5|0.02713|0.01493|38|0.069246853823814|4.6414685382381
2024-02-10 00:03:55|DAILY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-98.664781876532|14|-0.0333|92.9|25.5|-0.00213|0.00524|40|-0.047464666021297|2.0798102613746
2024-02-10 00:03:56|DAILY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-222.71896932092|27|-0.14243|209.17|25.18|0.01653|0.02682|40|0.013552758954501|3.476330106486
2024-02-10 00:03:56|DAILY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|300.87482484966|12|0.05446|317.15|29.2|0.01943|0.03304|35|0.094731848983543|2.4959409486931
2024-02-10 00:03:57|DAILY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|145.2006028768|11|0.01261|151.02|22.73|0.00982|0.00932|45|0.050536302032914|2.4470474346563
2024-02-10 00:03:59|DAILY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|58.316312039738|27|-0.00667|59.56|27.22|-0.00082|0.00176|37|0.017540174249758|1.6113330106486
2024-02-10 00:04:00|DAILY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|368.24363130758|68|0.22482|384.3|18.23|-0.01325|-0.01103|53|0.071290416263311|2.3981994191675
2024-02-10 00:04:01|DAILY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|346.39116075327|22|0.01768|363.11|24.68|0.00733|0.00403|41|0.067287512100678|2.1470106485963
2024-02-10 00:04:02|DAILY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|180.7336216374|20|0.12388|186.34|21.57|-0.00742|0.00711|47|0.046430784123911|1.8592216844143
2024-02-10 00:04:02|DAILY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-161.84859236678|14|-0.01927|156.73|25.5|0.00093|0.00034|40|0.015181994191675|1.5902313649564
2024-02-10 00:04:04|DAILY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|168.18570054853|9|-0.00726|174.99|18.64|-0.00838|-0.00704|55|0.04378509196515|2.1974869312682
2024-02-10 00:04:05|DAILY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-300.52037562493|10|-0.00999|289.39|23.27|-0.00073|-0.00478|44|0.047313649564376|1.6715440464666
2024-02-10 00:04:06|DAILY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|121.95517682796|47|0.19398|125.44|22.95|-0.00606|-0.00921|43|0.046008712487899|1.9119254598257
2024-02-10 00:04:07|DAILY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-105.75676602068|33|-0.03277|104.5|21.76|-0.00122|0.00694|46|0.026606969990319|2.3158567279768
2024-02-10 00:04:07|DAILY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|153.88825844179|21|0.04584|157.41|32.68|0.00033|0.00177|31|0.033243949661181|1.6580174249758
2024-02-10 00:04:09|DAILY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|277.90755623411|23|0.1146|291.29|23.51|0.01096|0.01166|43|0.086235237173282|2.7938422071636
2024-02-10 00:04:10|DAILY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-531.78802088933|20|-0.00625|518.25|25.35|-0.01429|-0.00523|40|0.073707647628267|2.195522749274
2024-02-10 00:04:11|DAILY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|-42.153981131849|2|-0.00476|39.72|21.5|-0.02029|-0.01306|48|-0.03197192642788|1.6670154888674
2024-02-10 00:04:11|DAILY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|267.61994995874|68|0.13628|276.4|21.47|-0.01464|-0.01452|45|0.05318683446273|2.0645711519845
2024-02-10 00:04:12|DAILY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|164.00320030477|31|0.07208|169.26|22.29|-0.01816|-0.01332|45|0.045051306873185|1.7165217812197
2024-02-10 00:04:14|DAILY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|102.40070630486|18|0.1998|108.39|21.62|-0.00387|0.0061|47|-0.0048441432720233|2.4568828654405
2024-02-10 00:04:15|DAILY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-116.70850243297|13|0.00903|111.77|25.53|0.00512|-0.00292|40|0.039388189738625|2.0443601161665
2024-02-10 00:04:15|DAILY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|165.5193201311|48|0.21379|174.07|25.28|0.00402|0.00817|39|0.076714424007745|2.0504482090997
2024-02-10 00:04:16|DAILY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|358.23917395966|20|0.04229|371.4|20.69|-0.01105|-0.00607|49|0.073153920619555|2.0811800580833
2024-02-10 00:04:17|DAILY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|228.07543946505|67|0.40932|240.36|27.63|0.02278|0.02819|35|0.087068731848984|2.983577928364
2024-02-10 00:04:19|DAILY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|61.904344730907|42|0.10897|63.3|25.44|0.01351|0.02008|39|-0.053388189738625|2.9117841239109
2024-02-10 00:04:20|DAILY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|147.46455479479|66|0.19493|155.95|26.16|0.00805|0.01082|37|0.095206195546951|2.9473320425944
2024-02-10 00:04:21|DAILY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-82.304141242379|7|0.02651|78.22|25.68|0.00535|0.00596|40|0.060488867376573|2.2035653436592
2024-02-10 00:04:22|DAILY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-137.71918968455|27|0.01677|133.36|23.98|-0.00733|-0.00667|42|0.060878025169409|2.329880929332
2024-02-10 00:04:22|DAILY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|67.370507901671|15|-0.00217|69.11|22.64|0.00836|0.00882|45|0.06532720232333|2.8260997095837
2024-02-10 00:04:24|DAILY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-241.66524548143|65|-0.1359|219.88|21.07|-0.01218|-0.00556|46|0.015008712487899|2.1002226524685
2024-02-10 00:04:25|DAILY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|122.60283913783|20|0.08679|128.35|26|0.00436|0.00718|39|0.05430880929332|2.1892178121975
2024-02-10 00:04:26|DAILY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|33.764490158877|12|-0.00588|37.2|21.74|-0.01164|-0.01269|47|-0.0063204259438528|3.7111587608906
2024-02-10 00:04:27|DAILY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-126.88484532378|25|-0.1471|115.85|24.02|0.01333|0.02304|42|0.1|4.034353339787
2024-02-10 00:04:28|DAILY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-126.74607721852|8|-0.03888|116.2|28.5|0.01327|0.01899|36|-0.0098121974830591|2.3339719264279
2024-02-10 00:04:30|DAILY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|124.33249252463|15|0.05216|131.93|24.85|0.00153|-0.00213|41|0.02623330106486|2.4759060987415
2024-02-10 00:04:30|DAILY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|31.993221777885|12|0.08673|35.46|23.77|0.00188|0.0053|43|-0.022597289448209|4.6571316553727
2024-02-10 00:04:31|DAILY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-50.093776319555|18|-0.0323|47.94|23.09|-0.01019|-0.01579|44|0.0030474346563407|2.1441364956438
2024-02-10 00:04:32|DAILY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|155.17636521787|28|0.11272|160.02|24.54|-0.00026|-0.00599|41|0.052903194578896|2.3346050338819
2024-02-10 00:04:33|DAILY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-41.730057860098|17|-0.00841|40.1|21.19|-0.00925|-0.01184|48|-0.0063107454017425|1.9473388189739
2024-02-10 00:04:35|DAILY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-71.911058103355|39|-0.08424|68.7|24.88|-0.009|-0.00796|40|0.0055895450145209|2.0640774443369
2024-02-10 00:04:36|DAILY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|13.643953623198|12|-0.0306|14.89|23.77|0.00695|0.00651|43|0.019119070667957|4.6077144240077
2024-02-10 00:04:37|DAILY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|201.11974121221|13|0.1432|212.43|15.71|-0.02379|-0.01787|65|0.083568247821878|2.5323823814134
2024-02-10 00:04:37|DAILY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-205.20894454229|18|-0.05143|194.41|25.4|0.00159|-0.00344|40|0.0042604065827686|2.4546243949661
2024-02-10 00:04:38|DAILY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-128.34932937749|18|-0.04812|122.24|23.09|-0.01008|-0.0069|44|0.018534365924492|2.2350755082285
2024-02-10 00:04:40|DAILY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|-404.18281349557|12|0.01331|396.59|23.23|8.0E-5|0.00487|44|0.11805808325266|2.6005895450145
2024-02-10 00:04:41|DAILY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|225.79087393601|99|0.26206|230.68|25.27|-0.01663|-0.01677|37|0.11188189738625|2.2538896418199
2024-02-10 00:04:42|DAILY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|159.99252718388|13|0.03509|168.45|26.18|0.00289|0.00141|39|0.066636011616651|2.0357996127783
2024-02-10 00:04:43|DAILY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|100.84537664937|15|0.07492|105.31|20.8|-0.00866|-0.00638|49|0.079918683446273|2.0325072604066
2024-02-10 00:04:44|DAILY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|479.62083190004|13|0.06859|506.16|20.84|-0.02264|-0.0231|49|0.074365924491772|2.5041665053243
2024-02-10 00:04:45|DAILY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-82.947823760066|27|0.02261|80.49|23.98|-0.00367|0.00456|42|0.069864472410455|2.4174394966118
2024-02-10 00:04:46|DAILY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|-312.59650484418|6|0.06857|312.45|25.7|-0.00126|0.00682|40|0.055032913843175|2.1526476282672
2024-02-10 00:04:47|DAILY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-32.446378319186|26|-0.12276|29.87|28|0.04464|0.0712|36|0.13670087124879|5.0430203291384
2024-02-10 00:04:48|DAILY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-7.9603065106732|18|0.00267|7.51|24.19|-0.00692|-0.00467|42|0.065877057115198|3.1717057115198
2024-02-10 00:04:49|DAILY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|-88.91895213002|7|-0.01772|82.02|23.34|0.00941|0.00296|44|0.035023233301065|3.3511171345595
2024-02-10 00:04:51|DAILY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-57.616200701195|35|-0.24887|53.09|26.29|0.009|0.00979|38|0.034535333978703|2.2207821878025
2024-02-10 00:04:52|DAILY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|29.856841040148|73|0.03664|29.99|25.45|-0.00836|0.00528|33|0.10576754385965|4.6756940789474
2024-02-10 00:04:53|DAILY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-242.63271778724|11|0.02528|238.92|25.58|0.00892|0.00503|40|0.10381122942885|2.0384424007744
2024-02-10 00:04:53|DAILY|00159|8061|/equities/assurant|SnP500/R1000VALUE|166.23424294869|3|-0.00496|174.48|25.15|-0.0056|-0|41|0.048417231364956|2.276366892546
2024-02-10 00:04:54|DAILY|00160|244|/equities/at-t|SnP500/R1000VALUE|-17.771844516069|2|0.00059|16.83|28.67|-0.00902|0.01549|36|-0.038068731848984|1.9137424975799
2024-02-10 00:04:56|DAILY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|-2889.4055655085|1|0|2680.5701|24.6|0.00407|-0.00255|42|0.096389157792836|2.3299031945789
2024-02-10 00:04:57|DAILY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-183.42071033436|18|-0.02108|174.62|22.09|-0.01763|-0.01615|46|0.003864472410455|2.3245798644724
2024-02-10 00:04:58|DAILY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|194.17596589813|3|0.00945|204.99|22.91|-0.01037|-0.01036|45|0.066613746369797|2.429504356244
2024-02-10 00:04:59|DAILY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-31.107142330815|24|-0.1045|29.05|28.06|0.03781|0.02925|36|0.056833494675702|3.6435953533398
2024-02-10 00:04:59|DAILY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|54.055413402274|7|-0.00404|59.17|25.05|-0.00318|0.00018|41|0.016494675701839|2.6163030009681
2024-02-10 00:05:01|DAILY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|32.446872681997|9|-0.05001|33.05|22.78|0.00323|0.01099|45|0.021145208131655|2.5329748305905
2024-02-10 00:05:02|DAILY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|53.839479836295|80|0.27141|55.23|22.19|-0.00879|-0.00287|43|0.030295256534366|2.3852778315586
2024-02-10 00:05:03|DAILY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-45.169092480041|13|0.08726|44.73|30.03|0.03627|0.04919|34|0.190490803485|4.4838451113262
2024-02-10 00:05:04|DAILY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|37.473620887701|67|0.16461|39.55|24.79|0.00277|-0.00113|39|-0.056745401742498|2.254266214908
2024-02-10 00:05:05|DAILY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|-247.11756006605|22|0.02236|243.74|25.3|-0.00555|-0.00238|40|0.0021907066795741|2.0017366892546
2024-02-10 00:05:07|DAILY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|383.84592978184|39|0.11186|398.18|23.14|0.00376|0.00249|43|0.064298160696999|1.5911945788964
2024-02-10 00:05:07|DAILY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|70.023709978398|12|0.00505|75.59|21.74|0.00192|-0.00534|47|0.018123910939013|2.9985014520813
2024-02-10 00:05:08|DAILY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-814.10272513363|18|0.01201|796.89|23.09|0.012|0.01495|44|0.065945788964182|2.2626940948693
2024-02-10 00:05:09|DAILY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-34.95468845805|27|-0.06553|31.8|25.18|-0.01269|-0.0074|40|-0.00020522749273966|3.0173678606002
2024-02-10 00:05:10|DAILY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-70.396058034766|8|-0.03504|64.17|30.18|0.03065|0.03133|34|-0.038923523717328|2.9781074540174
2024-02-10 00:05:12|DAILY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|62.669265966538|61|0.21988|65.52|26.3|-0.00164|-0.00095|37|0.053540174249758|2.2282865440465
2024-02-10 00:05:13|DAILY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|-54.421763772607|7|0.03717|52.74|19.75|-0.0132|-0.01508|52|0.090090029041626|3.8100696999032
2024-02-10 00:05:14|DAILY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-51.047517478148|17|-0.00559|49.81|25.43|-0.00291|-0.00368|40|-0.013422071636012|1.9221461761859
2024-02-10 00:05:14|DAILY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|53.945442476167|11|-0.00212|56.57|24.95|-0.0139|-0.01002|41|-0.00075605033881899|2.1334501452081
2024-02-10 00:05:15|DAILY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.214185108543|1|0|42|22.46|-0.03165|-0.02986|46|-0.001189738625363|2.1059622458858
2024-02-10 00:05:17|DAILY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|129.65075623281|12|0.02014|135.22|20.86|-0.00601|-0.00298|49|0.070083252662149|3.172715392062
2024-02-10 00:05:18|DAILY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-49.04987771654|14|-0.05375|46.83|25.5|-0.00637|0.03911|40|0.11624104549855|4.3173572120039
2024-02-10 00:05:19|DAILY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|-111.70568021544|7|-0.00152|104.94|22.33|-0.00827|-0.00585|46|0.091213939980639|2.3758286544046
2024-02-10 00:05:20|DAILY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-74.890331255664|26|0.04107|74.78|28|0.0159|0.02917|36|0.027643756050339|3.4384017424976
2024-02-10 00:05:21|DAILY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-17.331112997439|27|-0.06422|15.3|21.89|-0.00862|0.00495|46|0.010240077444337|5.4316427879961
2024-02-10 00:05:23|DAILY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|-191.5499602696|5|0.00649|182.93|36.82|0.00095|-0.00493|28|0.058461835748792|2.5493719806763
2024-02-10 00:05:23|DAILY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-89.362008638338|27|-0.0283|86.53|29.62|0.0205|0.03911|34|0.065370764762827|2.7642962245886
2024-02-10 00:05:24|DAILY|00188|32525|/equities/centene|SnP500/R1000VALUE|-79.134653311006|17|0.00966|77.34|25.43|-0.01802|-0.01242|40|0.048594385285576|2.7684327202323
2024-02-10 00:05:25|DAILY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-28.694295552239|34|-0.02756|27.52|26.32|0.00222|0.00414|38|0.025952565343659|2.3819699903195
2024-02-10 00:05:26|DAILY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-79.976239822012|19|0.02468|78.05|25.38|-0.00856|-0.00593|40|0.090338818973863|3.7508402710552
2024-02-10 00:05:28|DAILY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-81.300743402393|7|0.01605|74.68|30.21|-0.00395|0.00173|34|0.013422071636012|2.4424365924492
2024-02-10 00:05:29|DAILY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-66.431146848341|22|-0.03737|63.36|26.63|0.02072|0.02511|38|0.059596321393998|2.9687231364956
2024-02-10 00:05:29|DAILY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2459.6138021228|19|0.15115|2636.0901|21.6|0.0163|0.01848|47|0.13566602129719|2.6185866408519
2024-02-10 00:05:30|DAILY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|239.23131469226|27|0.09174|247.18|25.82|-0.00633|0.00178|39|0.063380445304937|2.195366892546
2024-02-10 00:05:31|DAILY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|96.017387415272|22|0.02425|98.82|24.68|-0.01069|-0.00962|41|0.044811229428848|1.974720232333
2024-02-10 00:05:33|DAILY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|313.4762417228|6|0.03437|334.97|23.91|-0.01338|-0.00894|43|0.072814133591481|2.4951471442401
2024-02-10 00:05:34|DAILY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-114.06084698527|3|0.01738|108.89|23.43|-0.0053|-0.0047|44|0.031266214908035|2.533266214908
2024-02-10 00:05:35|DAILY|00198|241|/equities/citigroup|SnP500/R1000VALUE|53.430305440988|9|-0.0543|53.99|20.1|-0.00309|0.00301|51|-0.0053359148112294|2.6595043562439
2024-02-10 00:05:36|DAILY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-34.455337977202|7|0.01026|31.5|23.34|-0.00645|-0.00496|44|0.023724104549855|3.3603388189739
2024-02-10 00:05:37|DAILY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|103.3273640636|71|0.06433|103.9|27|0.00353|0.02343|23|0.012185238784371|2.3390795947902
2024-02-10 00:05:39|DAILY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|147.34713910192|68|0.24551|153.21|26.11|-0.01229|0.00143|37|0.016563407550823|2.1749380445305
2024-02-10 00:05:39|DAILY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|197.36491732792|10|0.00142|205.07|23.81|-0.0127|-0.01645|43|0.019686350435624|2.1747473378509
2024-02-10 00:05:40|DAILY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|-58.701976131048|18|-0.01924|56.08|25.4|-0.00739|-0.00838|40|0.0043436592449177|2.0556863504356
2024-02-10 00:05:41|DAILY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|80.919422459492|28|0.03394|83.46|30.48|-0.00124|0.00303|33|0.028975798644724|1.6592052274927
2024-02-10 00:05:42|DAILY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-55.672033290722|17|-0.01798|51.35|29.91|0.0082|0.02108|34|0.027199419167473|3.7601355275895
2024-02-10 00:05:44|DAILY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-29.466191997993|2|-0.02527|27.39|28.67|0.00134|-0.00191|36|-0.0073959341723136|2.130087124879
2024-02-10 00:05:46|DAILY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.36711232854|9|-0.02543|111.15|26.28|0.02717|0.03411|39|0.096285575992255|3.2481355275895
2024-02-10 00:05:47|DAILY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-92.993043111573|18|-0.01634|89.07|26.74|0.00532|-0.00136|38|0.01391577928364|2.0177357212004
2024-02-10 00:05:48|DAILY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-255.60268216371|10|-0.03373|242.34|26.95|0.00851|0.00363|38|0.041432720232333|2.1247028073572
2024-02-10 00:05:49|DAILY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|-392.22258397681|10|-0.00402|376.6|24.38|-0.00399|0.00103|42|0.033240077444337|2.3866844143272
2024-02-10 00:05:50|DAILY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|31.515350931298|67|0.14715|32.04|23.59|-0.00232|-0.00241|41|0.029910939012585|2.3338964181994
2024-02-10 00:05:51|DAILY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-25.632174011056|18|-0.01179|24.3|21.17|-0.03939|-0.04402|48|0.068703775411423|3.5507028073572
2024-02-10 00:05:52|DAILY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-12.380310133434|1|0|11.62|20.66|-0.03013|-0.02107|50|0.09342013552759|4.6247231364956
2024-02-10 00:05:53|DAILY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-114.46334124158|19|-0.02193|108.4|28.19|-0.00534|0.00636|36|-0.00645788964182|2.3887182962246
2024-02-10 00:05:54|DAILY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|234.34069439319|11|0.0463|251.77|26.23|-0.00963|-0.00936|39|0.051563407550823|2.3789554695063
2024-02-10 00:05:56|DAILY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|71.250707205508|3|0.00368|76.33|21.04|-0.01656|-0.01406|49|0.019264278799613|2.1869738625363
2024-02-10 00:05:56|DAILY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|231.87310659269|9|-0.00837|242.9|21.81|-0.01775|-0.01399|47|0.071949661181026|2.3353775411423
2024-02-10 00:05:57|DAILY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|159.43907827421|8|0.03125|167.66|20.94|-0.02101|-0.02498|49|0.083684414327202|3.015949661181
2024-02-10 00:05:58|DAILY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|105.52769499179|7|-0.02121|109.85|23.88|-0.01016|0.00172|43|0.065667957405615|2.6939148112294
2024-02-10 00:05:59|DAILY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-399.10878517889|18|0.00703|381.27|22.09|-0.00085|0.00231|46|0.098404646660213|2.5567986447241
2024-02-10 00:06:01|DAILY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-41.61704129539|20|0.05303|40.51|21.13|-0.00049|0.00416|48|0.017512100677638|3.6319206195547
2024-02-10 00:06:02|DAILY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-35.519786556536|6|-0.04153|32.77|27.05|0.00105|0.00976|38|-0.027567279767667|2.7349428848016
2024-02-10 00:06:02|DAILY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-43.533348002323|22|-0.05371|41.58|24.1|0.03931|0.02437|42|0.13062149080349|4.4658915779284
2024-02-10 00:06:03|DAILY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|137.29750533571|19|0.06144|147.2|22.56|-0.01715|-0.00927|45|0.04367279767667|2.601311713456
2024-02-10 00:06:04|DAILY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|101.71206833728|9|0.00868|109.18|20.1|-0.0244|-0.00553|51|0.078910939012585|3.1923504356244
2024-02-10 00:06:06|DAILY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-10.838402914223|22|-0.12215|9.63|29.76|0.054|0.04665|34|-0.055262342691191|4.5709574056147
2024-02-10 00:06:07|DAILY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|-27.013303158243|32|-0.11746|24.42|30.06|0.11899|0.09955|18|0.020178321678322|4.3059825174825
2024-02-10 00:06:08|DAILY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|4.8359175931497|16|0.32644|5.77|22|-0.03254|-0.0141|45|-0.10555721393035|4.446471641791
2024-02-10 00:06:09|DAILY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.71066320735|28|-0.03717|135.21|28.74|0.01066|0.01782|35|0.0044801548886738|2.2521268151016
2024-02-10 00:06:09|DAILY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|-47.037509984744|34|-0.04406|44.69|26.32|-0.00169|-0.0065|38|-0.04141142303969|2.1583785091965
2024-02-10 00:06:11|DAILY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|152.51772041715|13|0.08459|160.53|26.18|0.00434|0.00913|39|0.050005808325266|2.2135421103582
2024-02-10 00:06:12|DAILY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-151.76106173509|14|0.01265|144.94|28.33|0.02143|0.02526|36|0.13432333010649|3.1627415295257
2024-02-10 00:06:13|DAILY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|-108.73781642878|18|-0.0123|104.41|23.09|-0.00778|-0.00475|44|-0.0025905130687319|2.045440464666
2024-02-10 00:06:14|DAILY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|-53.493884626703|28|-0.20632|48.2|20.78|-0.01089|-0.00793|32|0.072482658959538|2.4272716763006
2024-02-10 00:06:15|DAILY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|-97.269286667214|17|-0.0435|91.69|29.91|0.0103|0.00496|34|0.015024201355276|1.9489070667957
2024-02-10 00:06:17|DAILY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|62.596090672523|3|0.0179|67.67|26.44|0.01069|0.00772|39|0.032335914811229|2.5511461761859
2024-02-10 00:06:17|DAILY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-23.377585548182|18|-0.01339|22.11|23.09|-0.03379|-0.0018|44|0.025274927395934|3.8270851887706
2024-02-10 00:06:18|DAILY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-87.375000277421|21|-0.05444|82.33|26.66|0.0061|0.01271|38|0.030930300096805|2.6774617618587
2024-02-10 00:06:19|DAILY|00239|8291|/equities/eaton|SnP500/R1000VALUE|262.59126254759|16|0.1363|277.94|23.67|-0.00598|-0.00298|43|0.12572507260407|2.3355159728945
2024-02-10 00:06:20|DAILY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|194.1897279799|70|0.20806|202.64|22.42|-0.01958|-0.00719|43|0.027416263310745|2.1837144240077
2024-02-10 00:06:22|DAILY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-68.466570551053|18|-0.06638|64.7|24.19|-0.00318|-0.00605|42|0.0046195546950629|2.2956350435624
2024-02-10 00:06:23|DAILY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|80.165540341009|8|0.08334|85.01|25.02|0.00788|0.00336|41|0.033614714424008|2.6150919651501
2024-02-10 00:06:24|DAILY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|680.31637749735|65|0.23318|739.82|26.19|0.00453|0.02013|37|0.18795450145208|2.4159031945789
2024-02-10 00:06:24|DAILY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|96.704034404056|3|-0.00845|103.21|21.94|-0.00984|-0.00368|47|0.051159728944821|2.2274433688287
2024-02-10 00:06:25|DAILY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|-102.68338487288|18|-0.02701|97.99|26.74|-0.0052|0.00146|38|7.6476282671848E-5|2.1985246853824
2024-02-10 00:06:27|DAILY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-116.94021326874|24|-0.05706|111.05|26.58|0.0203|0.02152|38|0.078658276863504|3.6271519845111
2024-02-10 00:06:28|DAILY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-36.700792309766|19|-0.05427|34.33|25.38|-0.00419|0.00037|40|0.18751403678606|5.1468538238141
2024-02-10 00:06:29|DAILY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|236.68079210134|12|0.00318|249.22|29.2|0.03931|0.04542|35|0.078339787028074|2.5575672797677
2024-02-10 00:06:30|DAILY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|804.03535424455|69|0.15723|855.34|23.54|-0.01237|-0.00895|41|0.057843175217812|2.4771064859632
2024-02-10 00:06:30|DAILY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-62.226357042784|16|-0.02824|58.85|22.13|-0.01551|-0.01306|46|-0.0086708615682478|2.3959903194579
2024-02-10 00:06:32|DAILY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-242.80360779467|16|-0.0458|229.82|26.79|-0.00101|0.00195|38|-0.0035566311713456|2.4293833494676
2024-02-10 00:06:33|DAILY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|-156.15529872626|2|0.0184|143.36|22.43|-0.00193|0.00852|46|-0.0053330106485963|2.6058121974831
2024-02-10 00:06:34|DAILY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-380.96938420524|2|-0.00141|354.06|22.43|-0.00705|-0.0071|46|0.045965150048403|2.4422691190707
2024-02-10 00:06:35|DAILY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-57.199264929301|23|-0.05241|54.96|26.61|-0.00397|-0.00044|38|-0.022090997095837|2.270068731849
2024-02-10 00:06:35|DAILY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-154.47122045408|1|0|131.04|27.18|0.00143|0.02005|38|0.072088092933204|3.7677696030978
2024-02-10 00:06:37|DAILY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|-130.89658270465|7|0.02959|127.35|27.03|-0.00522|-0.00486|38|0.061947725072604|2.3189874152953
2024-02-10 00:06:38|DAILY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-151.44866975686|21|-0.04883|143.38|28.14|0.01511|0.02232|36|0.051689254598258|2.4784762826718
2024-02-10 00:06:39|DAILY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|98.175986478647|12|-0.00362|101.76|24.93|0.00435|0.01006|41|0.062124878993223|2.6557821878025
2024-02-10 00:06:40|DAILY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-187.35583126125|4|0.0223|186.54|22.39|-0.00587|0.00325|46|0.048042594385286|2.4543194578896
2024-02-10 00:06:41|DAILY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-105.22768776469|18|0.00928|101.17|24.19|-0.01596|-0.00845|42|0.011181994191675|2.6636360116167
2024-02-10 00:06:43|DAILY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-252.76315117562|35|-0.01478|242.61|23.79|0.00168|0.01865|42|0.07310261374637|2.5675730880929
2024-02-10 00:06:43|DAILY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|59.143102109702|11|-0.0274|61.77|24.95|-0.01756|0.00347|41|-0.048740561471442|2.6424975798645
2024-02-10 00:06:44|DAILY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|-35.762012868222|7|-0.00444|33.63|23.34|-0.00759|0.00211|44|0.053043562439497|3.174839303001
2024-02-10 00:06:45|DAILY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|34.928970865194|1|0|37.32|22.96|-0.0118|-0.0077|45|-0.0025546950629235|2.2483097773475
2024-02-10 00:06:46|DAILY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|-41.779324490892|26|0.0443|41.49|22.91|-0.02724|-0.01752|44|0.015138431752178|3.0202158760891
2024-02-10 00:06:48|DAILY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|37.398460128076|3|0.00248|40.41|23.98|-0.02001|0.00181|43|0.1712371732817|4.5848034849952
2024-02-10 00:06:49|DAILY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-59.45336797442|4|-0.03181|51.75|30.29|0.0079|0.01798|34|-0.034968054211036|2.6766311713456
2024-02-10 00:06:50|DAILY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-30.070691410446|26|0.03271|29.36|24|0.00599|0.00199|42|0.043964181994192|4.0448896418199
2024-02-10 00:06:51|DAILY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.594847952718|8|0.08191|12.68|26.31|0.04495|0.03769|39|0.070937076476283|3.3636863504356
2024-02-10 00:06:51|DAILY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.657666088698|14|0.11249|82.68|19.25|-0.02388|-0.01507|53|0.027069699903195|2.2209641819942
2024-02-10 00:06:53|DAILY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|-80.946550140293|5|0.05062|80.12|24.5|0.00379|0.00783|42|0.066874152952565|2.8818538238141
2024-02-10 00:06:54|DAILY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.4439944174|27|-0.04103|27.11|20.14|-0.01852|-0.02252|50|0.037036786060019|2.9638199419167
2024-02-10 00:06:55|DAILY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-41.055454553823|19|-0.03933|37.37|23.07|0.01071|0.01025|44|0.15850629235237|3.7879196515005
2024-02-10 00:06:56|DAILY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-20.816673072561|28|-0.03925|20.07|27.94|0.04346|0.03435|36|0.10250822846079|4.8472052274927
2024-02-10 00:06:57|DAILY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-125.47309883939|9|0.01157|123.27|21.35|-0.00858|-0.00058|48|0.038014520813166|2.0972855759923
2024-02-10 00:06:58|DAILY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|-475.16215160695|4|0.00442|463.74|27.11|0.01845|0.02459|38|0.13118780251694|2.5485818005808
2024-02-10 00:06:59|DAILY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|259.80801976829|13|0.03431|270.14|26.18|0.00035|-0.00028|39|0.05395353339787|1.9674975798645
2024-02-10 00:07:00|DAILY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|132.63658550534|61|0.20594|139.31|31.39|0.04287|0.04742|31|0.093812197483059|2.9634298160697
2024-02-10 00:07:01|DAILY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-65.991358325975|35|-0.03125|62.32|20.81|-0.03217|-0.02811|48|0.028038722168441|1.9106234269119
2024-02-10 00:07:02|DAILY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|36.062125719342|50|0.21994|38.55|26.59|0.01811|0.02275|37|0.043707647628267|3.2582545982575
2024-02-10 00:07:04|DAILY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|136.55528178283|39|0.02359|143.17|25.51|0.0034|0.00799|39|0.05073862536302|2.2293988383349
2024-02-10 00:07:04|DAILY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|129.28045866908|68|0.21402|135.97|29.27|0.02845|0.0238|33|0.0020842207163601|2.8015392061955
2024-02-10 00:07:05|DAILY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|119.82162747065|1|0|125.9|21.98|-0.01384|-0.01161|47|0.038263310745402|2.1580484027106
2024-02-10 00:07:06|DAILY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|-14.733894448097|4|-0.02956|13.46|24.52|-0.00649|-0.00544|42|0.058916747337851|4.3102216844143
2024-02-10 00:07:07|DAILY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-48.309924923393|3|0.00969|46.9|22.41|0.00159|0.00135|46|0.10007744433688|2.9327589545015
2024-02-10 00:07:09|DAILY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|-37.450897005573|5|-0.00029|34.52|28.58|0.0594|0.06087|36|0.10571151984511|4.1380968054211
2024-02-10 00:07:10|DAILY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|4.1483480336226|12|0.03604|4.6|29.2|-0.00575|0.0099|35|-0.05388770571152|4.0117831558567
2024-02-10 00:07:11|DAILY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|32.144589630299|2|0.05529|36.84|27.89|0.00263|0.01314|37|0.053816069699903|3.6559506292352
2024-02-10 00:07:12|DAILY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|86.043006276221|69|0.22949|90.81|26.08|-0.00072|-0.00134|37|0.068997095837367|2.5183659244918
2024-02-10 00:07:12|DAILY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|47.629379554405|11|-0.01017|50.59|24.95|0.00477|0.00777|41|-0.041564375605034|2.7535043562439
2024-02-10 00:07:14|DAILY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|290.40223456675|59|0.27063|306.31|22.67|0.00195|0.00186|43|0.10340271055179|2.7743039690223
2024-02-10 00:07:15|DAILY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-19.118069764873|14|-0.1048|17.34|28.33|0.00141|-0.0008|36|-0.037060987415295|2.664770571152
2024-02-10 00:07:16|DAILY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|36.381403658641|12|0.0679|38.06|27.62|0.01289|0.02349|37|0.066209099709584|4.8052487899322
2024-02-10 00:07:17|DAILY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|72.477850551117|6|-0.03191|73.71|26.36|0.00494|0.0001|39|0.02761665053243|2.5049748305905
2024-02-10 00:07:18|DAILY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|186.64682520323|28|0.01786|195.46|28.74|-0.00419|0.0013|35|0.04148596321394|1.8333175217812
2024-02-10 00:07:20|DAILY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|137.81424927728|6|-0.02679|142.05|29.37|0.03574|0.04796|35|0.12753339787028|3.7655479186834
2024-02-10 00:07:21|DAILY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-16.232340953704|23|-0.04089|15.48|21.06|-0.0131|-0.0142|48|0.024864472410455|2.7783039690223
2024-02-10 00:07:21|DAILY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|186.91174957938|80|0.2411|192.16|20.3|-0.0179|-0.01889|47|0.078811229428848|2.8589351403679
2024-02-10 00:07:22|DAILY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|-75.467248858763|6|0.0138|73.44|27.05|0.02265|0.0181|38|0.053283639883834|2.4386911907067
2024-02-10 00:07:23|DAILY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-30.904547181519|18|-0.06857|29.07|26.74|-0.01825|-0.00547|38|-0.029698935140368|1.8818915779284
2024-02-10 00:07:25|DAILY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|-20.346758050226|5|0.01874|19.57|22.37|-0.02892|-0.01897|46|0.045942884801549|3.3608451113262
2024-02-10 00:07:26|DAILY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-29.571103097283|19|-0.02338|28.41|21.15|-0.01755|-0.01802|48|0.06135527589545|2.7435721200387
2024-02-10 00:07:27|DAILY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-402.73264973948|50|-0.23237|370.31|22.36|-0.02015|-0.00781|44|0.027021297192643|2.5289796708616
2024-02-10 00:07:28|DAILY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|-13.265228920621|7|-0.00482|12.4|23.34|-0.01099|-0.01425|44|0.019662149080349|3.1137657308809
2024-02-10 00:07:28|DAILY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|127.75646050292|60|0.22653|135.47|26.32|-0.00569|-0.00291|37|0.051063891577928|2.0053591481123
2024-02-10 00:07:30|DAILY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|77.508867672185|71|0.22495|79.94|20.49|-0.01048|-0.00867|47|-0.02027105517909|2.575353339787
2024-02-10 00:07:31|DAILY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|-114.85593139437|35|-0.14715|108.61|21.17|0.00196|-0.00566|24|0.090317343173432|2.2410830258303
2024-02-10 00:07:32|DAILY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-265.79619355597|7|0.00086|255.77|21.4|-0.01624|-0.01279|48|0.048586640851888|2.007614714424
2024-02-10 00:07:33|DAILY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|81.967992836813|17|0.09862|85.89|22.6|-0.00843|-0.00809|45|0.10726234269119|2.7433794772507
2024-02-10 00:07:34|DAILY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-35.609595244417|8|-0.01591|35.26|27|-0.00392|0.00513|38|-0.00071926427879962|2.5031597289448
2024-02-10 00:07:36|DAILY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-16.957625969792|19|-0.06143|15.89|22.07|0.01005|0.0016|46|0.036633107454017|3.4344840271055
2024-02-10 00:07:36|DAILY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.645712595343|2|-0.03239|30.77|21.5|-0.01264|-0.00938|48|0.059294288480155|2.7257763794772
2024-02-10 00:07:37|DAILY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-104.42964970639|27|-0.0059|102.74|25.18|-0.01189|-0.00426|40|0.003455953533398|3.2280193610842
2024-02-10 00:07:38|DAILY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-69.544962227554|27|0.03639|68.63|21.89|-0.00373|0.00223|46|0.10147628267183|2.5001568247822
2024-02-10 00:07:39|DAILY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|136.76924064241|22|0.10277|145.51|23.53|-0.01534|-0.01514|43|0.064702807357212|2.3349767666989
2024-02-10 00:07:41|DAILY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|200.50180825598|16|0.0853|215.67|26.1|-0.00998|-0.00213|39|0.079559535333979|2.617931268151
2024-02-10 00:07:42|DAILY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|39.094583355559|67|0.17063|40.82|23.59|0.00528|0.00062|41|0.090969990319458|2.8362817037754
2024-02-10 00:07:42|DAILY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|126.67788078049|46|0.10136|127.89|21.96|-0.02857|-0.03199|45|0.033988383349468|2.0906166505324
2024-02-10 00:07:43|DAILY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-57.605796651875|8|0.05333|55.5|25.65|0.01052|0.01033|40|0.048535333978703|2.3808044530494
2024-02-10 00:07:44|DAILY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|36.449813404635|49|0.30228|37.05|25.26|-0.00675|-0.00298|39|0.058004840271055|2.2875653436592
2024-02-10 00:07:46|DAILY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|-303.70544289604|15|-0.0262|293.59|34.07|0.04542|0.05219|14|0.16307535641548|2.5684460285132
2024-02-10 00:07:47|DAILY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|52.724606307914|2|-0.02657|53.48|25.17|-0.02939|-0.02523|41|-0.01151403678606|1.9239225556631
2024-02-10 00:07:47|DAILY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|-15.26352599377|7|-0.02047|13.88|23.34|0.0055|-0.00028|44|0.018892545982575|3.4526689254598
2024-02-10 00:07:48|DAILY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-125.12704884761|13|0.01508|119.82|25.53|-0.00207|-0.00657|40|-0.0023088092933204|1.7670174249758
2024-02-10 00:07:49|DAILY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-21.195498452696|27|-0.03041|20.09|33.57|0.01499|0.04084|30|0.04302807357212|3.0670019361084
2024-02-10 00:07:51|DAILY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-17.375744863403|17|-0.04102|16.6|25.43|-0.00283|0.00341|40|0.0011268151016457|2.407311713456
2024-02-10 00:07:52|DAILY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|90.28691934621|15|0.1512|97|19.23|-0.02047|-0.01404|53|0.14960212971926|2.9566176185866
2024-02-10 00:07:53|DAILY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|24.638110077949|11|-0.06065|26.95|26.23|0.04463|0.03942|39|0.039930300096805|4.8667299128751
2024-02-10 00:07:54|DAILY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|-47.054121738353|3|0.01793|45.42|28.64|-0.00671|-0.00918|36|0.061653436592449|2.4277657308809
2024-02-10 00:07:55|DAILY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|-211.77933181399|22|0.03131|209.84|26.63|0.00612|0.00871|38|0.020443368828654|2.2232071636012
2024-02-10 00:07:57|DAILY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-233.47557820652|7|-0.00745|222.62|24.45|-0.00549|-0.00849|42|0.050022265246854|2.4174927395934
2024-02-10 00:07:57|DAILY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-23.815068442341|26|-0.19098|20.46|25.2|-0.01459|-0.011|40|-0.051226524685382|2.9093359148112
2024-02-10 00:07:58|DAILY|00333|7961|/equities/lennar|SnP500/R1000VALUE|-157.9609887813|13|0.05451|153.03|28.36|0.02129|0.029|36|0.1394733785092|3.2767241045499
2024-02-10 00:07:59|DAILY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-28.430316809475|7|-0.03429|25.63|24.45|-0.00696|0.00586|42|-0.0039215876089063|3.9030726040658
2024-02-10 00:08:00|DAILY|00335|39152|/equities/lkq|SnP500/R1000VALUE|45.85181036177|39|0.02787|47.94|24.27|-0.00374|-0.01114|41|0.060464666021297|2.6841897386254
2024-02-10 00:08:02|DAILY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-442.35128651949|14|-0.02966|426.63|28.33|0.00049|0.00288|36|0.021734753146176|1.9517744433688
2024-02-10 00:08:03|DAILY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.022959681483|26|0.029|72.75|27.24|0.00166|0.00426|37|0.054120038722168|2.1918286544046
2024-02-10 00:08:03|DAILY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|209.93835016136|3|0.0028|222.31|25.15|0.01249|0.01294|41|0.083508228460794|2.4237599225557
2024-02-10 00:08:04|DAILY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|1.1495739646835|12|0.1087|1.53|23.77|-0.01179|-0.0124|43|-0.12999806389158|4.4863213939981
2024-02-10 00:08:05|DAILY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|-97.288652549409|18|0.02934|95.42|20.32|-0.0299|-0.02567|50|0.038952565343659|2.8837773475315
2024-02-10 00:08:07|DAILY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-143.51208695071|7|0.01222|133.34|22.33|-0.01978|-0.01207|46|0.012678606001936|3.0156369796709
2024-02-10 00:08:08|DAILY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|15.415328584953|3|-0.00177|16.93|29.46|0.02078|0.04207|35|0.053258470474347|5.0609070667957
2024-02-10 00:08:09|DAILY|00343|8945|/equities/macys|SnP500/R2000VALUE|17.475301943531|2|-0.0078|19.09|24|0.00209|0.02254|43|0.11063794772507|5.1994249757986
2024-02-10 00:08:10|DAILY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-23.713874671123|71|-0.17342|22.45|25.34|0.01906|0.02724|38|0.12975605033882|4.425738625363
2024-02-10 00:08:10|DAILY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|156.63932579243|36|0.10555|170|26.97|0.03297|0.03899|37|0.14857115198451|3.6066815101646
2024-02-10 00:08:12|DAILY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-200.59671685598|12|0.03569|197.91|23.23|-0.00026|-0.00347|44|0.067484027105518|1.8518906098742
2024-02-10 00:08:13|DAILY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|495.13643793669|15|0.03738|527.03|21.68|-0.01998|-0.02251|47|0.089488867376573|2.7341945788964
2024-02-10 00:08:14|DAILY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|69.832881356228|3|0.03081|72.61|21.94|0.00547|0.00195|47|0.060606969990319|2.4593746369797
2024-02-10 00:08:15|DAILY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|443.36124035969|64|0.1749|457.86|21.56|-0.00751|-0.01327|45|0.061763794772507|2.3040348499516
2024-02-10 00:08:16|DAILY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|17.55660785672|6|-0.00631|18.9|25.07|-0.01399|-0.00751|41|0.064783155856728|3.3407560503388
2024-02-10 00:08:18|DAILY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-69.825679431387|1|0|64.67|25.83|0.01849|0.00964|40|-0.010209099709584|2.0615121006776
2024-02-10 00:08:18|DAILY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|487.67569620473|28|0.05912|501.41|21.4|-0.01551|-0.01946|47|0.14162729912875|2.3386534365925
2024-02-10 00:08:19|DAILY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|84.418336357624|58|0.13515|85|21.69|-0.01512|-0.0101|45|-0.013099709583737|2.0095566311713
2024-02-10 00:08:20|DAILY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-69.906333671532|7|0.03275|67.49|22.33|-0.00413|0.00012|46|0.053815101645692|2.4621819941917
2024-02-10 00:08:21|DAILY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1152.8938409169|14|-0.03621|1175.76|23.72|-0.01025|-0.01276|43|0.058072604065828|2.6093175217812
2024-02-10 00:08:23|DAILY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|43.660009110437|6|0.04144|46.74|19.4|-0.02593|-0.02304|53|0.10121490803485|3.9897250726041
2024-02-10 00:08:24|DAILY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-132.40346604544|8|-0.0148|124.51|25.65|-0.00945|-0.00743|40|0.014648596321394|2.2940290416263
2024-02-10 00:08:25|DAILY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|101.42799034419|7|0.00091|110.12|26.33|0.01994|0.02761|39|0.030312681510165|3.5336563407551
2024-02-10 00:08:26|DAILY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-63.46190116566|13|-0.01456|60.22|20.42|-0.01701|-0.00878|50|0.032744433688287|2.5532671829622
2024-02-10 00:08:27|DAILY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|384.37115242521|15|0.04213|405.17|27.54|0.00697|0.01227|37|0.072381413359148|2.2862594385286
2024-02-10 00:08:29|DAILY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-89.951957251026|20|-0.04236|85.9|18.11|-0.01661|-0.01552|56|0.075933204259439|2.5379031945789
2024-02-10 00:08:30|DAILY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-32.412006870286|24|-0.15485|29.91|26.58|0.00954|0.00486|38|0.092580832526622|4.1999467570184
2024-02-10 00:08:31|DAILY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|318.66743260198|17|0.03116|330.97|27.49|-0.00968|0.00275|37|0.086970958373669|2.081912875121
2024-02-10 00:08:32|DAILY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-59.344029677743|5|0.02269|57.25|21.44|0.00075|-0.006|48|0.062405614714424|2.1141355275895
2024-02-10 00:08:32|DAILY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-17.278882527157|8|-0.06039|16.18|34.2|0.03982|0.0449|30|0.065945788964182|3.6152691190707
2024-02-10 00:08:34|DAILY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|85.663281837375|13|0.01319|89.86|23.74|-0.00502|0.00218|43|0.061320425943853|2.6152120038722
2024-02-10 00:08:35|DAILY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-8.8845639430582|16|-0.16074|6.84|28.28|0.02557|0.02684|36|-0.05753242981607|3.3475527589545
2024-02-10 00:08:36|DAILY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-35.317365837959|27|-0.18|32.8|22.89|-0.00753|0.00524|44|-0.00019651500484031|2.8453436592449
2024-02-10 00:08:37|DAILY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.596500183395|12|0.05958|27.21|23.77|0.00519|0.00806|43|0.085427879961278|2.6865208131655
2024-02-10 00:08:38|DAILY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.350610048292|13|0.05644|26.02|24.9|0.00268|0.00828|41|0.08269119070668|2.8210271055179
2024-02-10 00:08:40|DAILY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-60.077403191062|18|-0.029|56.58|28.22|0.01014|0.01515|36|0.014417231364956|2.3431626331075
2024-02-10 00:08:41|DAILY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|27.815405174109|45|0.01672|27.98|28.48|0.03772|0.02379|23|0.092393419170243|2.9564020028612
2024-02-10 00:08:41|DAILY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-26.391681990395|18|-0.02699|25.24|24.19|-0.02553|-0.01986|42|0.0096311713455954|2.2023194578896
2024-02-10 00:08:42|DAILY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|-20.093186569442|7|0.0471|19.12|21.4|-0.00602|0.00633|48|0.029674733785092|5.130545982575
2024-02-10 00:08:43|DAILY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|240.47730102385|7|-0.00102|254.97|21.85|-0.00159|-0.00176|47|0.045540174249758|2.3005217812198
2024-02-10 00:08:45|DAILY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-83.324108152616|17|-0.01545|79.66|23.11|-0.0152|-0.01321|44|-0.0012526621490803|2.650720232333
2024-02-10 00:08:46|DAILY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-467.88928788176|12|0.04685|454.91|23.23|-0.02827|-0.02617|44|0.040823814133591|2.2023639883833
2024-02-10 00:08:47|DAILY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-23.254806227825|6|0.00659|21.37|23.36|-0.00071|-0.00294|44|0.055852855759923|2.7095198451113
2024-02-10 00:08:47|DAILY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-18.978473186058|28|-0.10426|16.41|22.86|0.00702|-0.00053|44|0.016596321393998|5.6426795740562
2024-02-10 00:08:48|DAILY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-19.359147701806|9|-0.13357|17.19|26.97|0.02499|0.03126|38|0.033063891577928|4.3067047434656
2024-02-10 00:08:50|DAILY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|51.267676609039|84|0.26896|52.37|27.14|0.01267|0.02218|35|0.057501452081316|2.848825750242
2024-02-10 00:08:51|DAILY|00382|8128|/equities/nucor|SnP500/R1000VALUE|175.06210256385|9|-0.01249|186.54|25|0.02435|0.02926|41|0.15455372700871|3.3471142303969
2024-02-10 00:08:52|DAILY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-59.159156519431|24|-0.0139|57.46|21.96|0.00552|-0.00211|46|0.12882381413359|4.4796911907067
2024-02-10 00:08:53|DAILY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-91.280775671039|3|-0.01958|84.63|25.78|-0.01086|0.00795|40|0.028395934172314|2.4745624394966
2024-02-10 00:08:54|DAILY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-71.842605905249|7|0.00803|69.03|25.68|0.01653|0.02274|40|0.050200387221684|3.2522633107454
2024-02-10 00:08:56|DAILY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.92476521114|16|0.06365|116.65|21.66|-0.00107|0.00367|47|0.095653436592449|2.183348499516
2024-02-10 00:08:57|DAILY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-171.25506153661|8|0.01489|168.35|23.32|-0.01457|-0.01735|44|0.060090029041626|2.3099051306873
2024-02-10 00:08:58|DAILY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|491.02896003072|15|0.10118|521.43|23.7|0.01428|0.00628|43|0.11759438528558|2.6557492739593
2024-02-10 00:08:58|DAILY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|-30.2884706546|2|-0.00762|28.67|23.45|-0.03479|-0.02167|44|0.065026137463698|3.2002565343659
2024-02-10 00:08:59|DAILY|00390|32370|/equities/pentair|SnP500/R1000VALUE|69.839830234684|15|0.02364|74.48|30.88|0.02619|0.0326|33|0.06962633107454|2.5593794772507
2024-02-10 00:09:01|DAILY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|-22.186367358219|1|0|19.41|23.63|-0.012|-0.01275|24|0.075770723104056|3.3074215167549
2024-02-10 00:09:02|DAILY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-111.3478473583|7|-0.05043|103.75|24.45|0.00494|0.00072|42|0.028002904162633|2.7431848983543
2024-02-10 00:09:03|DAILY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|31.523786624486|35|0.03205|31.88|22.2|-0.02111|-0.00566|45|-0.021525653436592|2.6943543078412
2024-02-10 00:09:03|DAILY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.627899374627|12|0.00328|27.56|26.89|0.01665|0.01899|38|-0.012780251694095|2.2041684414327
2024-02-10 00:09:04|DAILY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-17.182565624756|19|-0.05026|16.25|31.72|0.0328|0.01767|32|0.079363020329139|3.2501161665053
2024-02-10 00:09:07|DAILY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-93.307468041215|17|-0.04367|89.12|24.21|-0.00766|-0.00258|42|0.018234269119071|1.9225111326234
2024-02-10 00:09:07|DAILY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|137.00289251742|12|0.05819|145.66|29.2|0.02709|0.04301|35|0.066438528557599|3.3291393998064
2024-02-10 00:09:08|DAILY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-70.93518441019|19|-0.0408|67.01|24.17|-0.0033|-0.00129|42|-0.0097521781219748|2.2372758954501
2024-02-10 00:09:09|DAILY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|219.52061024329|12|-0.00473|227.19|23.77|0.00396|0.00998|43|0.089228460793804|3.3874075508228
2024-02-10 00:09:10|DAILY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-157.83521821034|19|-0.00825|147.79|21.15|-0.00526|-0.00604|48|0.021142303969022|2.642609874153
2024-02-10 00:09:12|DAILY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-145.48309809516|27|-0.04134|139.6|26.5|0.00334|0.00267|38|0.026622458857696|2.3434927395934
2024-02-10 00:09:13|DAILY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|-26.732345325342|18|-0.01785|25.86|26.74|-0.00357|0.00411|38|-0.013711519845111|2.0571694094869
2024-02-10 00:09:14|DAILY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|-81.511822181252|7|0.00605|78.2|21.4|-0.01165|-0.00692|48|0.065829622458858|2.6792187802517
2024-02-10 00:09:14|DAILY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|175.11853346965|27|0.11859|182.52|21.43|-0.02489|-0.02438|47|0.10339980638916|2.1974801548887
2024-02-10 00:09:15|DAILY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-134.1858517475|18|0.04406|132.45|26.74|0.00756|0.00931|38|0.060684414327202|2.4414375605034
2024-02-10 00:09:17|DAILY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|102.38332506951|3|-0.03244|105.59|20.22|-0.00988|-0.00844|51|0.043163601161665|2.5642855759923
2024-02-10 00:09:18|DAILY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-60.164145488879|43|-0.06633|58.42|23.6|-0.01186|-0.00615|42|0.013907066795741|2.0834375605034
2024-02-10 00:09:19|DAILY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-293.35544869539|21|-0.02135|284.15|26.66|-0.0044|-0.00097|38|0.043688286544046|2.2515624394966
2024-02-10 00:09:20|DAILY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|101.17430106563|69|0.33523|103.12|27.57|0.00237|0.01216|35|0.13573281703775|3.2859941916747
2024-02-10 00:09:21|DAILY|00410|32533|/equities/pvh|SnP500/R1000VALUE|116.66477760582|10|0.01412|127.81|23.81|0.00155|0.0143|43|0.090853823814134|4.1356824782188
2024-02-10 00:09:22|DAILY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|104.2032631257|4|0.03416|112.32|25.12|-0.00481|-0.00344|41|0.035219748305905|3.2175769603098
2024-02-10 00:09:23|DAILY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|194.28602445481|3|0.00613|210.18|25.15|0.01917|0.01259|41|0.18601258470474|2.8681655372701
2024-02-10 00:09:24|DAILY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-132.26038400148|22|-0.07564|126.73|26.63|0.00655|0.00849|38|0.032800580832527|2.2772003872217
2024-02-10 00:09:25|DAILY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|159.09596222599|9|0.19555|175.1|21.81|-0.02005|-0.02396|47|0.07737366892546|3.3999090029042
2024-02-10 00:09:26|DAILY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-30.466968385281|65|-0.17725|27.99|21.07|-0.03073|-0.06646|46|0.26964956437561|5.8120009680542
2024-02-10 00:09:28|DAILY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|107.32865430913|13|0.02097|114.89|20.84|-0.01174|-0.00442|49|0.090446272991288|2.6674443368829
2024-02-10 00:09:29|DAILY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|88.211087516955|30|0.07532|90.51|22.31|-0.00477|-0.00202|45|0.024697967086157|2.3653930300097
2024-02-10 00:09:30|DAILY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-56.022028094657|17|-0.06023|52.74|28.25|0.009|0.01023|36|-0.0073359148112294|2.1516389157793
2024-02-10 00:09:31|DAILY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-64.901674190866|23|-0.05005|61.3|25.28|-0.02615|-0.01262|40|0.032164569215876|2.7353649564376
2024-02-10 00:09:32|DAILY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-19.399389026204|7|-0.01262|17.99|23.34|-0.01113|-0.0011|44|0.04722458857696|3.2133639883834
2024-02-10 00:09:33|DAILY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|168.53532735572|85|0.18512|173.49|32.72|0.01899|0.02252|29|0.074792836398838|1.7478451113262
2024-02-10 00:09:34|DAILY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|177.67604046635|23|0.03852|184.68|20.63|-0.02342|-0.00965|49|0.042146176185866|2.4340522749274
2024-02-10 00:09:35|DAILY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-83.746514091259|27|-0.03324|81.15|23.98|-0.01066|0.0022|42|0.048787028073572|2.6518906098742
2024-02-10 00:09:36|DAILY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-293.52562068557|18|-0.04012|283.53|21.17|-0.00557|-0.00869|48|0.057480154888674|2.4805372700871
2024-02-10 00:09:36|DAILY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-568.05379163108|8|0.02443|550.27|30.18|0.01329|0.00818|34|0.054237173281704|2.048279767667
2024-02-10 00:09:38|DAILY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-128.27710261783|1|0|116.98|24.6|0.0296|0.02682|42|0.089782187802517|4.7972565343659
2024-02-10 00:09:39|DAILY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-461.82183752634|2|0.00298|437.93|27.16|0.01385|0.01409|38|0.063815101645692|2.2085769603098
2024-02-10 00:09:40|DAILY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-232.28100345616|21|-0.09121|217.52|29.79|0.01129|0.00551|34|0.011745401742498|2.703752178122
2024-02-10 00:09:41|DAILY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-51.038291688304|9|-0.0458|47.09|28.47|0.04624|0.03891|36|0.071234269119071|3.7813601161665
2024-02-10 00:09:42|DAILY|00430|8940|/equities/seagate-technology|SnP500|82.978713639891|19|0.05447|89.43|22.56|-0.00264|0.005|45|0.069494675701839|3.0361597289448
2024-02-10 00:09:43|DAILY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|-37.430044155121|5|0.02675|35.69|23.39|0.00539|0.01015|44|0.020818973862536|2.7343030009681
2024-02-10 00:09:44|DAILY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-72.998298796412|17|-0.04863|69.65|28.25|0.00123|0.00407|36|0.010931268151016|2.1667618586641
2024-02-10 00:09:45|DAILY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|295.48405987151|6|0.00597|311.84|31.15|0.02081|0.01687|33|0.067593417231365|2.3256437560503
2024-02-10 00:09:46|DAILY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-103.78319240263|26|0.04092|102.78|21.91|-0.02914|-0.02522|46|0.28331364956438|5.6786185866409
2024-02-10 00:09:47|DAILY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|136.15537042365|4|0.02448|146.9|29.43|0.00555|0.01729|35|0.055860600193611|3.2575537270087
2024-02-10 00:09:48|DAILY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|41.745159879487|60|0.27976|44.51|22.65|-0.02667|-0.02058|43|-0.0043155856727977|4.1560271055179
2024-02-10 00:09:49|DAILY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-285.87409737448|2|-0.01349|262.44|25.8|-0.00529|0.00488|40|0.063332042594385|2.2970890609874
2024-02-10 00:09:50|DAILY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-70.117495315173|34|-0.03489|66.95|27.78|0.00218|-0.00448|36|0.022245885769603|2.0061452081317
2024-02-10 00:09:51|DAILY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|29.056453688361|22|0.09391|32.5|23.53|0.00233|0.00411|43|-0.014135527589545|3.2818993223621
2024-02-10 00:09:52|DAILY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.493601898771|18|-0.04232|88.93|26.74|0.00143|0.00922|38|-0.024930300096805|2.9465701839303
2024-02-10 00:09:54|DAILY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-76.351211016182|7|-0.00573|72.83|17.71|-0.02398|-0.01478|58|0.023730880929332|2.8318325266215
2024-02-10 00:09:55|DAILY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|46.830855178189|67|0.15297|48.69|31.19|0.00496|0.0021|31|0.0020987415295256|2.8316369796709
2024-02-10 00:09:56|DAILY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|327.4370922994|68|0.22913|341.98|19.71|-0.01795|-0.01336|49|0.068431752178122|2.2927347531462
2024-02-10 00:09:56|DAILY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|36.411668673873|13|0.01975|38.72|26.18|0.00214|0.00615|39|0.054712487899322|3.3476853823814
2024-02-10 00:09:57|DAILY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|77.513945393273|70|0.19687|79.58|20.51|-0.01689|-0.01684|47|0.026781219748306|2.6280280735721
2024-02-10 00:09:59|DAILY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|104.39814649467|59|0.08093|106.32|29.55|0.01018|0.01564|33|0.011143272023233|2.6401016456922
2024-02-10 00:10:00|DAILY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|40.018401111973|13|0.11907|42.01|24.9|0.01502|0.01594|41|0.10101258470474|3.6804385285576
2024-02-10 00:10:01|DAILY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|137.72753890007|6|0.00694|146.5|26.36|0.01857|0.01804|39|0.039681510164569|2.4069167473379
2024-02-10 00:10:02|DAILY|00449|19701|/equities/te-connectivity|SnP500|138.96474900338|13|0.00292|144.05|26.18|0.00409|0.00943|39|0.060666989351404|2.2808470474347
2024-02-10 00:10:03|DAILY|00450|13843|/equities/fmc-technologies-inc|SnP500|-20.412356617338|5|0.01835|19.145|23.39|0.0002|0.00544|44|0.089999031945789|4.4256776379477
2024-02-10 00:10:05|DAILY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|83.353882585322|13|0.01917|87.19|29.17|0.00981|0.02141|35|0.097634075508228|2.7946369796709
2024-02-10 00:10:05|DAILY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-17.77394549238|21|-0.08708|16.46|26.66|0.02079|0.02028|38|0.013938044530494|3.0049399806389
2024-02-10 00:10:06|DAILY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|531.85773484855|59|0.1708|550.91|19.9|-0.01874|-0.02031|49|0.067964181994192|2.328880929332
2024-02-10 00:10:09|DAILY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|94.531861771407|39|0.09761|98.73|23.14|-0.01962|-0.0142|43|0.068231364956438|2.3960677637948
2024-02-10 00:10:10|DAILY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|219.06104948965|23|0.06467|235.1|22.47|-0.01033|-0.00868|45|0.1096137463698|2.6148189738625
2024-02-10 00:10:12|DAILY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1097.8303836093|20|0.08342|1118.99|24.73|-0.00763|-0.00189|41|0.10265924491772|2.8181916747338
2024-02-10 00:10:13|DAILY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|38.818611551176|65|0.13802|40.98|21.53|-0.02138|-0.02539|45|0.036083252662149|3.8444753146176
2024-02-10 00:10:14|DAILY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|205.83704430428|69|0.26713|214.5|21.44|-0.02061|-0.01734|45|0.061954501452081|2.1160939012585
2024-02-10 00:10:15|DAILY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|20.44411024962|14|0.01828|21.73|22.67|-0.00645|0.00208|45|0.035589545014521|4.3962342691191
2024-02-10 00:10:16|DAILY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-38.499371273332|17|-0.00417|35.83|25.43|-0.00916|0.00398|40|-0.0046505324298161|3.0452913843175
2024-02-10 00:10:17|DAILY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-58.214978487068|3|-0.0254|52.57|24.55|-0.00391|-0.0036|42|-0.030305905130687|2.3453688286544
2024-02-10 00:10:18|DAILY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-42.932766506981|19|-0.02924|40.17|26.71|0.0017|0.01192|38|-0.005430784123911|2.7219661181026
2024-02-10 00:10:19|DAILY|00463|32535|/equities/udr|SnP500/R1000VALUE|-37.645388265929|12|-0.03148|35.38|26.89|-0.00362|0.00177|38|-0.004215876089061|2.4426950629235
2024-02-10 00:10:20|DAILY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|489.84248878662|11|0.0591|522.76|20.88|-0.01622|-0.01308|49|0.10556631171346|2.9762139399806
2024-02-10 00:10:21|DAILY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.3265822930408|27|-0.00978|8.1|25.18|0.01796|0.02467|40|-0.034867376573088|4.1296040658277
2024-02-10 00:10:23|DAILY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-8.0007102874097|27|0.00513|7.84|27.97|0.03965|0.03955|36|-0.030306873184898|3.9336679574056
2024-02-10 00:10:23|DAILY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|238.65327215882|9|0.01127|249.48|22.78|-0.0075|-0.00643|45|0.047125847047435|2.1009525653437
2024-02-10 00:10:24|DAILY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|38.443909202027|12|-0.01466|42.33|26.21|0.00599|0.02127|39|0.011456921587609|4.3876911907067
2024-02-10 00:10:25|DAILY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-151.23070589248|18|-0.05364|146.27|29.88|0.01139|0.02375|34|0.040881897386254|2.2029738625363
2024-02-10 00:10:26|DAILY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|603.18763472979|15|0.12346|650.35|24.85|0.01304|0.02385|41|0.17556437560503|3.5397725072604
2024-02-10 00:10:28|DAILY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|154.00531673646|9|0.02164|162.39|26.28|0.01422|0.01504|39|0.048147144240077|2.8957715392062
2024-02-10 00:10:28|DAILY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|-49.005038759691|7|0.01338|47.72|23.34|-0.01715|-0.00465|44|0.094683446272991|3.1062894482091
2024-02-10 00:10:29|DAILY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|131.22350072784|12|0.06418|143.09|30.97|0.03428|0.04494|33|0.092403678606002|3.7669341723136
2024-02-10 00:10:30|DAILY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|-48.481668300948|23|-0.05619|45.52|31.59|0.00495|0.01081|32|0.02662633107454|3.1330948693127
2024-02-10 00:10:31|DAILY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|-17.832704164036|3|-0.00065|15.3|23.43|-0.02139|-0.0052|44|-0.13594482090997|3.3387105517909
2024-02-10 00:10:33|DAILY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.666738970562|3|0.00389|12.9|30.32|0.04391|0.07493|34|-0.037851887705711|4.3695072604066
2024-02-10 00:10:34|DAILY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.059562781013|64|0.26681|11.68|23.66|-0.00745|-0.00846|41|-0.02697192642788|3.0729545014521
2024-02-10 00:10:35|DAILY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-28.650425128482|7|-0.01122|26.44|27.03|0.01024|0.00912|38|-0.036189738625363|3.7555982575024
2024-02-10 00:10:36|DAILY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|225.62257299924|15|0.05605|240.02|22.64|-0.01079|-0.01619|45|0.075100677637948|2.646435624395
2024-02-10 00:10:37|DAILY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|183.6106638459|85|0.20402|188.85|24.33|0.00278|-0.0027|39|0.059438528557599|1.7438015488867
2024-02-10 00:10:38|DAILY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|305.16125072361|9|-0.01736|322.68|29.29|0.01325|0.01927|35|0.051399806389158|2.601316553727
2024-02-10 00:10:39|DAILY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-81.675381881708|21|-0.05565|77.55|25.33|-0.02902|-0.02176|40|0.00040367860600195|2.1348886737657
2024-02-10 00:10:40|DAILY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-50.87428881073|7|-0.01375|48.06|22.33|0.00591|0.00494|46|0.022462729912875|2.7779390125847
2024-02-10 00:10:41|DAILY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|-91.664713461293|14|-0.00466|87.65|28.33|-0.01944|-0.00818|36|0.045987415295257|2.920440464666
2024-02-10 00:10:42|DAILY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|55.593561850499|19|0.08807|56.83|20.71|-0.02043|-0.01958|49|0.036634075508228|3.5751810261375
2024-02-10 00:10:44|DAILY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.135010580454|3|0.05236|12.46|34.37|0.01129|0.01397|30|-0.050458857696031|2.5950832526621
2024-02-10 00:10:45|DAILY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|40.137878087424|2|-0.00771|42.49|21.06|-0.02321|-0.00934|49|0.035996127783156|2.9901732817038
2024-02-10 00:10:45|DAILY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-34.205530428433|25|-0.01247|33.26|22.93|-0.01379|-0.00779|44|0.046805421103582|2.6717618586641
2024-02-10 00:10:46|DAILY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-117.80019590733|20|-0.0452|109|23.05|-0.01523|-0.00594|44|0.0060890609874153|3.034371732817
2024-02-10 00:10:47|DAILY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|-35.555096100181|18|0.00147|34.04|28.22|0.0036|0.0069|36|0.065443368828654|2.6202642787996
2024-02-10 00:10:49|DAILY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|258.06571405942|20|0.09493|271.98|26|-0.0114|-0.00736|39|0.044746369796709|2.2496485963214
2024-02-10 00:10:50|DAILY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|893.03981594756|42|0.17366|959.4|25.44|0.02001|0.01285|39|0.117701839303|2.2375575992256
2024-02-10 00:10:51|DAILY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|98.61180149329|39|0.17606|105.61|21.17|-0.01497|-0.01865|47|0.035956437560503|4.0158015488867
2024-02-10 00:10:52|DAILY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|16.715610174511|12|0.01762|18.48|21.72|-0.01838|-0.00602|47|-0.019987403100775|3.4712567829457
2024-02-10 00:10:52|DAILY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|115.56776714128|7|0.07731|124.3|29.34|0.0158|0.01945|35|0.064294288480155|2.3553426911907
2024-02-10 00:10:54|DAILY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|122.96875983726|3|0.00494|130.28|23.98|0.00386|-0.00523|43|0.038442400774443|1.9493697967086
2024-02-10 00:10:55|DAILY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|-130.58435780596|2|-0.00187|122.81|24.57|0.00436|0.00694|42|0.0028315585672798|2.4270977734753
2024-02-10 00:10:56|DAILY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-44.169369379576|7|0.0214|40.09|24.45|-0.00043|0.00404|42|0.025015488867377|3.6856485963214
2024-02-10 00:10:57|DAILY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|186.35641526998|3|0.00091|197.27|21.04|-0.0096|-0.01715|49|0.054946757018393|2.2797115198451
2024-02-10 00:10:57|DAILY|00500|41239|/equities/servicenow-inc|R1000GROWTH|764.70495635241|22|0.13816|812.99|21.53|-0.02544|-0.02017|47|0.13758470474347|3.2959467570184
2024-02-10 00:10:59|DAILY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|118.28198189283|12|0.03409|127.7|21.74|0.01693|0.00215|47|0.11795934172314|3.1945537270087
2024-02-10 00:11:00|DAILY|00502|961620|/equities/square-inc|R1000GROWTH|62.378345217698|9|-0.01979|66.87|23.84|0.0342|0.02893|43|0.095066795740562|5.0669215876089
2024-02-10 00:11:01|DAILY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|207.46565951775|21|0.19287|233.35|21.41|-0.03589|-0.03675|39|0.072909941520468|5.1079005847953
2024-02-10 00:11:02|DAILY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|65.933696579028|22|0.1362|70.91|22.49|-0.01982|-0.01068|45|0.14311035818006|4.2516398838335
2024-02-10 00:11:03|DAILY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|346.83717384309|22|0.19238|376.9|23.53|0.01052|0.02287|43|0.18586447241046|3.0081074540174
2024-02-10 00:11:05|DAILY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|95.825719487086|15|0.27409|107.89|23.7|-0.00968|0.00461|43|0.2896311713456|5.9007250726041
2024-02-10 00:11:05|DAILY|00507|16141|/equities/fortinet|R1000GROWTH|63.569606914855|41|0.2798|70.44|20.27|-0.02739|-0.02166|49|0.15719457889642|3.4091248789932
2024-02-10 00:11:06|DAILY|00508|1152784|/equities/datadog-inc|R1000GROWTH|122.55720979169|6|0.00477|134.95|27.78|0.05011|0.02459|37|0.20376379477251|5.1188818973863
2024-02-10 00:11:07|DAILY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|203.38184303164|2|0.00645|216.78|26.46|0.00855|0.01705|39|0.075297192642788|3.1558286544046
2024-02-10 00:11:08|DAILY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|64.450311408798|15|0.02753|71.3|21.68|-0.01106|-0.0035|47|0.19661471442401|5.1227250726041
2024-02-10 00:11:10|DAILY|00511|1072316|/equities/spotify-technology|R1000GROWTH|217.92347645939|75|0.41071|240.71|23.39|0.01922|0.01063|41|0.09869119070668|4.1437860600194
2024-02-10 00:11:11|DAILY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|20.478161514087|15|0.38409|24.36|28.66|0.05364|0.06893|29|0.21943076923077|5.7518142011834
2024-02-10 00:11:11|DAILY|00513|942355|/equities/hubspot-inc|R1000GROWTH|594.07909112772|15|0.09555|646.65|23.7|0.00162|-0.00153|43|0.20047531461762|4.5826001936108
2024-02-10 00:11:12|DAILY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|559.54118708936|15|0.04599|592.26|23.7|-0.00907|-0.00249|43|0.10636398838335|2.7914027105518
2024-02-10 00:11:13|DAILY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-301.1693943773|12|0.004|286.27|22.22|-0.00047|0.00126|46|0.095911907066796|3.599825750242
2024-02-10 00:11:15|DAILY|00516|1052405|/equities/mongodb|R1000GROWTH|433.97319844342|17|0.27707|500.84|22.6|0.00948|0.00637|45|0.22202420135528|5.2368693126815
2024-02-10 00:11:16|DAILY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|396.01108211928|14|0.10374|435.14|23.72|-0.00507|-0.00638|43|0.14395353339787|2.9025440464666
2024-02-10 00:11:16|DAILY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|100.51634011545|3|0.04187|122.43|21.94|-0.00185|0.00333|47|0.25600193610842|5.9440116166505
2024-02-10 00:11:17|DAILY|00519|949620|/equities/etsy-inc|R1000GROWTH|66.637062751971|7|0.07532|78.09|22.82|-0.0123|0.00172|45|0.13420619554695|5.0723814133592
2024-02-10 00:11:18|DAILY|00520|1050149|/equities/roku|R1000GROWTH|83.431100629704|13|0.08591|95.81|24.9|-0.00452|0.02702|41|0.072063891577928|5.7450764762827
2024-02-10 00:11:20|DAILY|00521|17608|/equities/zebra-tech|R1000GROWTH|-262.03285058178|27|0.00214|253.06|27.97|0.02097|0.02926|36|0.033048402710552|2.9691529525653
2024-02-10 00:11:21|DAILY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|384.30044002321|11|0.13399|409.78|22.73|-0.00207|-0.00157|45|0.11981219748306|2.6585856727977
2024-02-10 00:11:22|DAILY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|108.7301584244|23|0.15779|119.31|23.45|0.00101|-0.00013|33|0.028403266331658|5.5324371859296
2024-02-10 00:11:22|DAILY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|260.51521433667|70|0.40934|282.39|22.42|-0.00295|0.01412|43|0.20168538238141|2.9968131655373
2024-02-10 00:11:23|DAILY|00525|39269|/equities/generac-holdings|R1000GROWTH|114.22041542009|3|0.00946|126.99|22.91|0.00197|0.00062|45|0.084180058083253|4.1924424007744
2024-02-10 00:11:25|DAILY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-36.752149659451|26|-0.08718|33.82|27.6|0.0349|0.03833|30|0.045928487690504|6.2594021101993
2024-02-10 00:11:26|DAILY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|232.27977916114|23|0.12738|255.08|19.82|-0.00325|0.00743|51|0.23663407550823|4.5506224588577
2024-02-10 00:11:27|DAILY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-80.605072720419|1|0|65.47|23.48|0.01573|0.01856|44|0.17318296224589|6.0541684414327
2024-02-10 00:11:28|DAILY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-41.901998855534|1|0|36.87|19.13|-0.03936|-0.03246|54|0.15388673765731|4.713582768635
2024-02-10 00:11:28|DAILY|00530|16662|/equities/monolithic-power|R1000GROWTH|661.25585983188|16|0.19158|752.28|23.67|-0.02273|-0.0046|43|0.19549177153921|3.859330106486
2024-02-10 00:11:30|DAILY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|-87.622317647115|5|0.01688|83.14|22.37|-0.02533|-0.00974|46|0.055006776379477|2.746770571152
2024-02-10 00:11:31|DAILY|00532|101887|/equities/paycom-soft|R1000GROWTH|-205.45658160143|25|-0.03637|189.98|20.18|-0.01765|-0.01643|50|0.023045498547919|3.6140648596321
2024-02-10 00:11:32|DAILY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-166.49395901456|46|-0.07109|157.98|27.58|-0.02009|-0.02072|36|0.1209633911368|3.1886955684008
2024-02-10 00:11:33|DAILY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-224.35390701578|27|-0.00827|218.19|25.18|0.00564|0.01179|40|0.056515972894482|2.6386873184898
2024-02-10 00:11:34|DAILY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-106.89634513022|8|0.05943|102.33|30.18|0.04424|0.04186|34|0.079091965150049|3.3254840271055
2024-02-10 00:11:35|DAILY|00536|16924|/equities/plug-power|R1000GROWTH|3.335538508545|14|0.16667|4.34|27.57|0.06692|0.0908|37|0.20039109390126|7.1711316553727
2024-02-10 00:11:36|DAILY|00537|1130930|/equities/avantor-inc|R1000GROWTH|22.074743345588|11|0.02383|23.2|29.23|0.01171|0.00746|35|0.058118102613746|3.2554830590513
2024-02-10 00:11:37|DAILY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-58.455607399171|8|0.02394|56.02|25.61|0.00214|-0.01153|38|0.18794591836735|2.9129357142857
2024-02-10 00:11:38|DAILY|00539|1008759|/equities/carvana|R1000GROWTH|41.778142554182|2|0.01489|53.17|29.49|0.16582|0.15734|35|0.24027395934172|8.8695769603098
2024-02-10 00:11:39|DAILY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|258.01073539644|21|0.11992|275.49|22.51|0.00199|0.00566|45|0.11488383349468|2.4150077444337
2024-02-10 00:11:41|DAILY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|-36.294383410445|2|0.01019|33.7|25.8|0.00854|0.00746|40|-0.073126815101646|4.9997744433688
2024-02-10 00:11:42|DAILY|00542|16943|/equities/pool-corp|R1000GROWTH|-397.89216148023|6|0.03394|386.54|27.05|0.00168|0.00533|38|0.086297192642788|2.9933920619555
2024-02-10 00:11:43|DAILY|00543|16942|/equities/insulet-corp|R1000GROWTH|-211.13397245536|27|-0.01156|192.41|23.98|-0.00924|-0.01856|42|0.054034849951597|3.8837744433688
2024-02-10 00:11:43|DAILY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-183.38234458483|11|-0.05367|169.98|22.22|-0.01842|-0.02256|46|0.082860465116279|3.8766046511628
2024-02-10 00:11:44|DAILY|00545|13978|/equities/entegris-inc.|R1000GROWTH|115.63663723968|16|0.05476|126.93|21.66|-0.01011|-0.01126|47|0.13687512100678|3.5571364956438
2024-02-10 00:11:46|DAILY|00546|17327|/equities/techne-corp|R1000GROWTH|-73.923944007559|27|-0.05822|67.94|25.18|-0.00248|-0.0041|40|0.046639883833495|3.1442458857696
2024-02-10 00:11:47|DAILY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|-450.00921460546|7|0.02646|441.05|21.4|-0.01838|-0.01782|48|0.05731752178122|2.6085682478219
2024-02-10 00:11:48|DAILY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-209.12337368484|7|-0.01319|198.97|28.53|0.01381|0.01507|36|0.060623426911907|2.0331393998064
2024-02-10 00:11:48|DAILY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|207.60260643848|10|-0.01087|222.12|22.76|0.00165|0.00295|45|0.068071636011617|3.0672623426912
2024-02-10 00:11:49|DAILY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|184.90002367046|67|0.49207|197.64|26.14|0.01318|0.02352|37|0.03589738625363|3.5778402710552
2024-02-10 00:11:51|DAILY|00551|15311|/equities/abiomed|R1000GROWTH|378.45048291334|46|0.47015|381.02|20.11|-0.00665|-0.01547|35|0.15561815754339|3.4886688918558
2024-02-10 00:11:52|DAILY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|80.373786927205|73|0.5376|80.97|26.7|0.03703|0.04382|27|0.0061740226986128|5.0363127364439
2024-02-10 00:11:53|DAILY|00553|1123146|/equities/lyft|R1000GROWTH|-14.06220923237|27|-0.0166|13.03|22.89|0.01375|0.02849|44|-0.0063078412391094|5.3085285575992
2024-02-10 00:11:53|DAILY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|153.54746713834|13|0.04065|161.53|26.18|0.00342|0.01392|39|0.064212971926428|2.338242981607
2024-02-10 00:11:54|DAILY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|462.06420508777|36|0.06462|477.64|24.34|-0.00646|-0.00754|41|0.07389738625363|2.3203630203291
2024-02-10 00:11:56|DAILY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|81.781938989016|20|0.11255|91.14|22.53|-0.00413|-0.00302|45|0.12067086156825|3.900628267183
2024-02-10 00:11:57|DAILY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|64.690907666481|19|-0.0096|69.14|23.6|0.00577|0.01405|43|0.007484995159729|2.7261868344627
2024-02-10 00:11:58|DAILY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|197.32254804909|8|-0.01051|223.14|29.31|0.01239|0.01494|35|-0.02061665053243|3.1744937076476
2024-02-10 00:11:58|DAILY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-67.911358246942|19|-0.08196|60.6|29.85|0.03256|0.04177|34|0.031625363020329|4.8913736689255
2024-02-10 00:11:59|DAILY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|215.13059516487|17|0.00851|223.97|24.8|-0.00913|-0.00974|41|0.018200387221684|2.9582555663117
2024-02-10 00:12:01|DAILY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|67.992653854959|20|-0.02213|71.59|26|0.04776|0.04918|39|0.048627299128751|4.887179090029
2024-02-10 00:12:02|DAILY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|42.689727050947|2|0.02269|49.57|27.89|0.00773|0.02758|37|0.044846079380445|5.4664288480155
2024-02-10 00:12:03|DAILY|00563|15703|/equities/cognex-corp|R1000GROWTH|-38.431763561902|27|-0.05818|36.75|27.97|0.01765|0.02964|36|-0.0058664085188771|2.9567473378509
2024-02-10 00:12:04|DAILY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|185.96457272594|13|0.12864|205.13|24.9|0.00239|0.00273|41|0.12641335914811|4.1116979670862
2024-02-10 00:12:04|DAILY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-61.517972988214|2|-0.04031|53.81|25.8|-0.01483|-0.00669|40|0.12182090997096|4.162683446273
2024-02-10 00:12:06|DAILY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|99.957975530621|69|0.31405|109.92|24.74|-0.01046|-0.01047|39|0.12035333978703|3.2934394966118
2024-02-10 00:12:07|DAILY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|72.99254582438|5|0.0415|80.81|25.1|0.01097|0.00162|41|0.18248983543078|3.9768102613746
2024-02-10 00:12:08|DAILY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-110.7998404057|8|0.08065|108.67|23.32|-0.00148|0.00054|44|0.12730300096805|3.9792333010649
2024-02-10 00:12:09|DAILY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|230.0248332932|27|0.06639|248.18|22.38|-0.00803|-0.00449|45|0.13383252662149|3.2134869312682
2024-02-10 00:12:10|DAILY|00570|1076697|/equities/avalara-inc|R1000GROWTH|92.444008677736|73|0.09167|93.48|20.39|-0.02157|-0.02621|31|0.085457386363636|4.5495994318182
2024-02-10 00:12:11|DAILY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-15.92547533902|22|-0.06802|14.66|28.11|0.23693|0.30413|36|0.6372100677638|8.9610658276864
2024-02-10 00:12:12|DAILY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|50.28557136406|40|0.10261|53.62|24.24|-0.01218|-0.01088|41|0.018226524685382|3.5120087124879
2024-02-10 00:12:13|DAILY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-47.538614402438|7|0.01091|44.48|27.03|0.02692|0.03342|38|0.098771539206196|5.4882333010648
2024-02-10 00:12:14|DAILY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|411.57662116632|67|0.17489|425.24|33.34|0.02447|0.03232|29|0.057948693126815|2.5618160696999
2024-02-10 00:12:15|DAILY|00575|16932|/equities/ptc|R1000GROWTH|-185.23388338156|5|0.03312|183.08|21.44|-0.01698|-0.00634|48|0.11117618586641|2.7948373668925
2024-02-10 00:12:17|DAILY|00576|16770|/equities/novavax|R1000GROWTH|-4.392517799608|104|-0.45245|4.03|22.12|0.17384|0.19114|42|0.28657073643411|9.0110813953488
2024-02-10 00:12:18|DAILY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|39.619546455305|17|0.1553|43.37|26.08|0.01326|0.01287|39|0.24128557599226|6.1572962245886
2024-02-10 00:12:18|DAILY|00578|1096127|/equities/elastic|R1000GROWTH|116.66261346924|19|0.11812|130.35|19.9|-0.03041|-0.02286|51|0.14007163601162|4.7905711519845
2024-02-10 00:12:19|DAILY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|201.04639426106|2|0.01913|219.99|26.46|0.03524|0.0239|39|0.15891771539206|3.739160696999
2024-02-10 00:12:20|DAILY|00580|101892|/equities/zendesk-inc|R1000GROWTH|76.463844008681|2|0.00026|77.48|20.77|-0.00903|-0.01032|35|0.042101648351648|3.3538035714286
2024-02-10 00:12:22|DAILY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|136.76044571768|62|0.16468|146.75|23.71|-0.01403|0.00163|41|0.085344627299129|2.1884230396902
2024-02-10 00:12:23|DAILY|00582|31033|/equities/five-below-inc|R1000GROWTH|-193.24817941822|24|-0.0197|189.08|29.71|0.02261|0.02178|34|0.086318489835431|3.6495750242014
2024-02-10 00:12:24|DAILY|00583|958827|/equities/novocure-ltd|R1000GROWTH|12.261980981451|17|0.05586|15.31|21.64|-0.04465|-0.00321|47|-0.035390125847047|5.1855014520813
2024-02-10 00:12:25|DAILY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6978.3193925177|2|-0.00613|7440.7998|24|-0.03257|-0.02605|43|0.096934172313649|2.9064811229429
2024-02-10 00:12:25|DAILY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-38.243541191382|27|-0.02614|33.9|27.32|0.04141|0.08379|28|0.34258027812895|9.583404551201
2024-02-10 00:12:27|DAILY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-279.58129411594|27|-0.03259|260.95|22.89|0.00287|0.01846|44|0.090679574056147|4.3731965150048
2024-02-10 00:12:28|DAILY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|125.29120551431|21|0.12172|135.01|24.71|0.00307|0.00387|41|0.023069699903194|3.2210909970958
2024-02-10 00:12:29|DAILY|00588|6509|/equities/taser-intl|R1000GROWTH|253.31845141799|15|0.04375|271.02|22.64|-0.01239|-0.00658|45|0.17261665053243|3.8429825750242
2024-02-10 00:12:30|DAILY|00589|17606|/equities/zillow|R1000GROWTH|52.69546469001|15|-0.01008|54.97|26.13|0.03898|0.03322|39|0.095830590513069|4.7917841239109
2024-02-10 00:12:30|DAILY|00590|100183|/equities/five9-inc|R1000GROWTH|72.117047937365|15|-0.01103|78.91|23.7|0.00866|-0.00273|43|0.073926427879961|4.4445798644724
2024-02-10 00:12:32|DAILY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|-204.04299523761|8|-0.02807|186.6|27|-0.01868|0.01664|38|0.074153920619555|2.9997783155857
2024-02-10 00:12:33|DAILY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|90.611575359342|15|0.02528|96.92|22.64|-0.01451|-0.00934|45|0.035575992255566|2.2742545982575
2024-02-10 00:12:34|DAILY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|126.44819950162|10|0.11533|136.75|21.79|-0.00702|-0.00812|47|0.16157986447241|3.0085759922556
2024-02-10 00:12:35|DAILY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-58.252589003867|7|0.02283|52.41|25.68|0.04035|0.05678|40|0.10868054211036|6.7732381413359
2024-02-10 00:12:36|DAILY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1236.1889776326|2|0.00103|1322.8|31.27|0.01637|0.03187|33|0.15668731848984|3.0670493707648
2024-02-10 00:12:38|DAILY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|122.82312774388|15|0.03394|133.12|23.7|0.01964|0.0028|43|0.082720232333011|4.7600416263311
2024-02-10 00:12:38|DAILY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|151.80198180659|4|0.00036|166.24|23.95|0.00111|0.00708|43|0.07336398838335|3.9036253630203
2024-02-10 00:12:39|DAILY|00598|1096128|/equities/guardant-health|R1000GROWTH|-25.057901165164|35|-0.10428|22.59|21.72|-0.02861|-0.02864|46|-0.032637947725073|5.479155856728
2024-02-10 00:12:40|DAILY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-158.14408755368|22|0.00231|151.71|28.11|0.06739|0.06878|36|0.13143949661181|4.3615663117135
2024-02-10 00:12:41|DAILY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|-155.02590324511|26|-0.13701|142.48|25.11|-0.00408|0.00791|38|0.016247191011236|2.5095791624106
2024-02-10 00:12:43|DAILY|00601|41285|/equities/acceleron-p|R1000GROWTH|176.66545950703|81|0.40759|178.75|20.84|-0.0262|-0.04587|19|0.31818067226891|4.0411932773109
2024-02-10 00:12:44|DAILY|00602|958817|/equities/penumbra-inc|R1000GROWTH|248.87264762737|21|0.05795|273.11|28.94|0.05904|0.05012|35|0.091722168441433|3.8587918683446
2024-02-10 00:12:44|DAILY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-109.35986091035|27|0.04741|105.82|25.18|-0.0047|0.00079|40|0.06184123910939|3.0415972894482
2024-02-10 00:12:45|DAILY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|63.72250915702|66|0.61856|69.76|29.33|0.00797|-0.00249|33|0.16921587608906|5.4226350435624
2024-02-10 00:12:46|DAILY|00605|39153|/equities/bruker|R1000GROWTH|68.639948180736|3|-0.00339|70.46|23.98|-0.00351|-0.01701|43|0.058534365924492|3.1823639883833
2024-02-10 00:12:48|DAILY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-145.82437612979|3|-0.02935|132.29|34.37|0.01452|0.01355|30|0.046449177153921|3.1339961277832
2024-02-10 00:12:49|DAILY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.467496232129|27|-0.02758|45.84|25.18|0.00081|0.00545|40|0.086966118102614|4.3158664085189
2024-02-10 00:12:50|DAILY|00608|15706|/equities/churchill-downs|R1000GROWTH|-127.55054797448|26|-0.03547|123.72|21.91|-0.00786|-0.01006|46|0.10606001936108|3.4034656340755
2024-02-10 00:12:51|DAILY|00609|1096130|/equities/anaplan|R1000GROWTH|-64.378016443567|11|0.00648|63.73|25.46|0.02411|0.03029|24|0.095966183574879|3.9775668276973
2024-02-10 00:12:51|DAILY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|84.199350004356|9|0.01462|88.11|26.28|0.00437|0.01295|39|0.066825750242014|2.0505566311713
2024-02-10 00:12:53|DAILY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|31.354921726784|21|0.06761|33.16|21.55|-0.01955|-0.01638|47|0.087892545982575|2.9872371732817
2024-02-10 00:12:54|DAILY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|-48.58905320583|8|0.0656|47.92|19.73|-0.04228|-0.03085|52|0.072609874152953|4.6676873184898
2024-02-10 00:12:55|DAILY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|219.22789699981|16|0.0487|231.47|26.1|-0.00144|0.00125|39|0.099964181994192|2.3135343659245
2024-02-10 00:12:56|DAILY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|56.113912289569|21|0.26989|63.52|30.7|0.05534|0.06625|33|0.23546950629235|4.2910677637948
2024-02-10 00:12:57|DAILY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-70.115378075068|26|-0.03939|66.82|28|-0.00955|-0.01405|36|0.016764762826718|2.3804820909971
2024-02-10 00:12:58|DAILY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|27.462165938177|4|-0.0308|29.26|24.76|-0.0132|-0.02061|37|-0.028718171926006|2.7335603917301
2024-02-10 00:12:59|DAILY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|-54.029424947708|6|0.00616|50.6|24.48|0.01138|0.00551|42|0.14541142303969|3.726968054211
2024-02-10 00:13:00|DAILY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-58.106854219645|27|-0.01887|56.68|38.5|0.05152|0.02754|16|0.047713395638629|3.8460887850467
2024-02-10 00:13:01|DAILY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|146.9654870442|3|0.17352|162.04|21.94|-0.00813|-0.00136|47|0.18944143272023|3.5831868344627
2024-02-10 00:13:02|DAILY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1533.9074203388|46|-0.01526|1465.1|27.44|0.06586|0.05925|36|0.11993223620523|3.9858857696031
2024-02-10 00:13:03|DAILY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|49.461735000732|15|0.03751|52.83|25.33|-0.00167|-0.02189|33|0.088664705882353|3.7793976470588
2024-02-10 00:13:04|DAILY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|-44.528047923799|12|0.01093|43.48|24.33|-0.00163|0.0075|42|0.082481122942885|2.2523949661181
2024-02-10 00:13:05|DAILY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-26.462076262313|27|-0.14259|23.33|23.98|0.01644|0.0188|42|-0.025243949661181|4.8823804453049
2024-02-10 00:13:06|DAILY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|105.79937213414|60|0.59102|119.82|27.83|0.00505|0.01261|35|0.056097773475315|3.6378460793804
2024-02-10 00:13:07|DAILY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|361.63692621035|15|0.02167|391.35|21.68|-0.0013|-0.00874|47|0.18144530493708|3.7096166505324
2024-02-10 00:13:09|DAILY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-61.950627643784|20|-0.05445|55.74|24.14|0.01137|0.02592|42|-0.0090435624394965|3.7315372700871
2024-02-10 00:13:09|DAILY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|79.578869702986|34|0.14445|86.2|21.28|-0.02277|0.00762|47|0.095697967086157|2.7306853823814
2024-02-10 00:13:10|DAILY|00628|16860|/equities/universal-display|R1000GROWTH|168.72363977837|2|0.01279|183.76|22.93|-0.00051|-0.00322|45|0.027322362052275|3.4377028073572
2024-02-10 00:13:11|DAILY|00629|1141618|/equities/iaa-inc|R1000GROWTH|36.279461990168|7|-0.03903|39.89|22.91|-0.00815|-0.00853|35|0.014605198019802|3.3883849009901
2024-02-10 00:13:12|DAILY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|127.99351479979|7|0.06358|139.69|20.96|-0.02004|-0.00267|49|0.15014714424008|2.8239283639884
2024-02-10 00:13:14|DAILY|00631|15506|/equities/sarepta|R1000GROWTH|117.30072963119|40|0.37824|126.95|26.84|-0.0326|0.0158|37|0.076584302325581|4.0999476744186
2024-02-10 00:13:14|DAILY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|41.079675170858|39|0.23414|44.75|23.14|0.01085|0.016|43|0.13831074540174|3.6187783155857
2024-02-10 00:13:15|DAILY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|-109.79562594168|27|0.00569|107.75|25.18|-0.01049|-0.00546|40|0.053169409486931|2.2593775411423
2024-02-10 00:13:16|DAILY|00634|989658|/equities/nutanix-inc|R1000GROWTH|54.087069556355|23|0.23723|58.15|27.32|0.00756|0.02604|37|0.12406873184898|4.0366805421104
2024-02-10 00:13:17|DAILY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|-69.462065477638|2|0.01811|65.2|21.5|-0.0266|-0.0111|48|0.10031364956438|3.9534162633107
2024-02-10 00:13:19|DAILY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-152.38997059987|27|-0.00899|148.89|20.14|-0.00964|-0.01779|50|0.050246853823814|2.8538877057115
2024-02-10 00:13:20|DAILY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|94.165450423962|68|0.24504|100.96|22.47|-0.00856|0.00838|43|-6.7763794772501E-5|3.1444966118103
2024-02-10 00:13:21|DAILY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|104.1640008506|6|0.26746|120.84|21.87|0.0049|0.00276|47|0.11482575024201|3.9115479186834
2024-02-10 00:13:22|DAILY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-67.206251749761|7|0.0411|61.55|30.21|0.0475|0.05797|34|0.1115440464666|4.5346001936108
2024-02-10 00:13:23|DAILY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-286.08418078565|4|0.02658|281.6|21.46|-0.00695|-0.00159|48|0.080463697967086|2.5985614714424
2024-02-10 00:13:24|DAILY|00641|943121|/equities/new-relic-inc|R1000GROWTH|86.485557206361|12|0.00858|86.99|22.28|0.01161|0.0196|43|0.087688338493292|3.6874251805986
2024-02-10 00:13:25|DAILY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|16.295696947152|15|0.04501|18.11|26.13|0.00879|0.0389|39|0.030676669893514|5.5239109390126
2024-02-10 00:13:26|DAILY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|-200.63619803152|7|0.01063|193.04|27.03|-0.01238|-0.02032|38|0.070517909002904|2.5461655372701
2024-02-10 00:13:27|DAILY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|55.527119791902|5|0.00974|55.99|28.53|0.00942|0.03141|19|0.23743223443223|2.2513168498168
2024-02-10 00:13:28|DAILY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-92.388019074886|25|0.0037|89.54|24.02|-0.0178|-0.01836|42|0.069275895450145|3.6857996127783
2024-02-10 00:13:30|DAILY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|231.17571178416|19|0.15867|250.55|27.43|0.00344|0.01407|37|0.14927008712488|3.2567531461762
2024-02-10 00:13:30|DAILY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-7.9682991823923|18|0.13383|7.54|26.84|-0.01202|0.08009|32|0.21542237442922|7.5713732876712
2024-02-10 00:13:31|DAILY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-164.51129713321|25|0.05265|160.75|28.03|0.03143|0.02258|36|0.10188092933204|3.6382652468538
2024-02-10 00:13:32|DAILY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|168.51194410375|42|0.15182|169.41|19.96|-0.03728|-0.03279|23|0.103024|2.41313
2024-02-10 00:13:33|DAILY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|54.83159094578|19|0.37976|62.31|22.56|0.00603|0.02052|45|0.11952758954501|4.2180629235237
2024-02-10 00:13:35|DAILY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|-95.638696978947|4|0.00332|93.71|27.11|-0.01238|-0.00581|38|-0.01811229428848|3.3347599225557
2024-02-10 00:13:36|DAILY|00652|989531|/equities/everbridge-inc|R1000GROWTH|26.763716231828|7|0.17866|28.17|27.76|0.01645|0.01173|37|-0.002405614714424|4.9281587608906
2024-02-10 00:13:37|DAILY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-546.44040893064|46|-0.04614|498.2|26|-0.00055|0.00375|38|-0.078612778315586|3.0854878993224
2024-02-10 00:13:38|DAILY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-73.189774179975|13|-0.00541|69.92|24.31|-0.00111|-0.00105|42|0.050307841239109|3.6867541142304
2024-02-10 00:13:38|DAILY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|117.1369701724|39|0.07232|120.85|23.14|-0.00575|-0.01217|43|0.039378509196515|2.6353059051307
2024-02-10 00:13:40|DAILY|00656|942669|/equities/freshpet-inc|R1000GROWTH|82.363878555852|66|0.28223|87.32|26.16|0.00203|-0.00277|37|0.097321393998064|4.5040513068732
2024-02-10 00:13:41|DAILY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-21.964241042878|3|0.00149|20.21|27.13|-0.00065|0.00446|38|0.047914811229429|3.2848141335915
2024-02-10 00:13:42|DAILY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|77.102199159306|80|0.06123|79.9|24.46|-0.0014|-0.00403|39|0.05888770571152|3.0736766698935
2024-02-10 00:13:43|DAILY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|54.449024453625|59|0.43428|56.74|22.67|0.00982|0.01472|43|0.055220716360116|3.5058044530494
2024-02-10 00:13:44|DAILY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|57.965942005238|84|0.60822|58.7|34.67|0.04728|0.05887|27|0.027347399411187|5.0612129538763
2024-02-10 00:13:46|DAILY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|323.47216224365|9|0.08015|346.06|23.84|-0.00268|-0.00045|43|0.095364956437561|2.5058063891578
2024-02-10 00:13:46|DAILY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|-97.460442226197|9|0.02085|91.06|28.47|0.00963|0.01387|36|0.028117134559535|3.4081113262343
2024-02-10 00:13:47|DAILY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|46.317365068494|21|0.07459|48.98|21.55|-0.0343|-0.00571|47|0.10935043562439|3.2874937076476
2024-02-10 00:13:48|DAILY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-169.18665870248|1|0|154.92|21.52|-0.03064|-0.0246|48|0.049749273959342|2.8318170377541
2024-02-10 00:13:49|DAILY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|191.84674293419|2|0.02439|212.08|20.24|-0.0115|-0.01364|51|0.048110358180058|3.321472410455
2024-02-10 00:13:51|DAILY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-294.91944715815|2|0.03051|273.21|23.45|-0.00731|-0.00971|44|0.02246757018393|2.6561006776379
2024-02-10 00:13:52|DAILY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|115.7532280129|42|0.11741|116.3|24.46|0.02518|0.01629|37|0.16080021141649|2.971745243129
2024-02-10 00:13:52|DAILY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|46.895941034973|10|0.00382|49.94|27.68|0.00838|0.01996|37|-0.0024181994191675|3.5145353339787
2024-02-10 00:13:53|DAILY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|343.76104183891|22|-3.0E-5|350.11|24.68|-0.01109|0.00629|41|0.039136495643756|3.5261878025169
2024-02-10 00:13:54|DAILY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|-52.882460933311|5|0.04046|51.43|27.08|-0.00498|-0.01911|38|0.020750242013553|3.5950909970958
2024-02-10 00:13:56|DAILY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|5.6383638366691|1|0|7.15|27.92|0.04191|0.03447|37|-0.10552758954501|6.5930997095837
2024-02-10 00:13:57|DAILY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|50.263217258945|36|0.28315|53.7|23.31|0.02281|0.0253|29|0.13290436005626|3.9037482419128
2024-02-10 00:13:58|DAILY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|96.53073058257|7|-0.00182|104.01|23.88|0.00406|0.0158|43|-4.7434656340685E-5|3.3037376573088
2024-02-10 00:13:58|DAILY|00674|998043|/equities/alteryx-inc|R1000GROWTH|47.306878105153|65|0.31707|47.77|23.63|-0.01667|0.01346|41|0.0027879961277832|4.3695488867377
2024-02-10 00:13:59|DAILY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|334.11663375122|49|0.20078|355|39.4|0.03956|0.04201|25|0.096114230396902|2.5879874152953
2024-02-10 00:14:01|DAILY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|51.253590165481|15|-0.01608|53.25|27.54|0.05752|0.04985|37|0.094810261374637|4.706775411423
2024-02-10 00:14:02|DAILY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|-48.306633309135|17|0.08364|46.77|28.25|0.02014|0.01902|36|0.072211035818006|4.962738625363
2024-02-10 00:14:03|DAILY|00678|1163256|/equities/ncino|R1000GROWTH|-34.033226486286|16|-0.0025|31.96|24.58|-0.05498|-0.03841|36|-0.045948888888889|4.9737066666667
2024-02-10 00:14:04|DAILY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-19.999286515105|27|0.01205|19.32|25.18|0.01043|0.00081|40|0.028208131655373|2.6855053242982
2024-02-10 00:14:05|DAILY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|80.469482470304|20|0.06541|85.19|22.53|-0.02517|-0.01529|45|0.045412391093901|2.333279767667
2024-02-10 00:14:07|DAILY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-6.3486895986894|8|-0.04828|5.52|25.03|-0.03935|-0.03841|32|-0.13019430693069|5.5509047029703
2024-02-10 00:14:07|DAILY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|80.086446762008|27|0.08474|83.46|22.38|-0.00176|0.00367|45|0.088886737657309|2.5165808325266
2024-02-10 00:14:08|DAILY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.7450975966364|4|-0.03424|8.18|19.29|-0.00056|-0.01481|31|0.091024958402662|3.2437304492512
2024-02-10 00:14:09|DAILY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|69.247637803482|54|0.1043|72.95|21.78|-0.0217|-0.01014|45|0.025935140367861|2.5049022265247
2024-02-10 00:14:10|DAILY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|5.1973648542482|4|0.07558|6.475|28.82|0.03981|0.04001|33|-0.18059853249476|8.0470377358491
2024-02-10 00:14:12|DAILY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|141.12790085224|12|0.02852|148.58|22.71|-0.01859|-0.0072|45|0.069200387221684|2.6173939980639
2024-02-10 00:14:12|DAILY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|38.832835282537|25|0.08243|39|17|-0.07931|-0.05295|39|0.096278020378457|5.6217569141194
2024-02-10 00:14:13|DAILY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.2869748705997|19|-0.12093|3.78|22.07|-0.03199|-0.02461|46|-0.084198451113262|6.4122013552759
2024-02-10 00:14:14|DAILY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-9.9985885942907|18|-0.18791|8.73|28.22|0.02031|0.0589|36|-0.04163504356244|4.4227899322362
2024-02-10 00:14:15|DAILY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.6672116411245|9|-0.00743|4.01|32.29|0.03077|0.05423|21|-0.29696793002915|5.4430320699708
2024-02-10 00:14:17|DAILY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|51.443979609789|11|-0.00148|53.98|27.65|0.01784|0.00481|37|0.030484027105518|2.7069486931268
2024-02-10 00:14:18|DAILY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.1006904307252|21|-0.17051|1.8|29.79|0.042|0.0732|34|0.0097512100677638|7.8658673765731
2024-02-10 00:14:19|DAILY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1499.671747739|7|0.02554|1430.76|27.03|-0.00669|-0.00715|38|0.041866408518877|2.3865653436592
2024-02-10 00:14:19|DAILY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|215.50261340545|19|0.08002|225.94|24.76|-0.00827|-0.00621|41|0.036044530493708|2.6495517909003
2024-02-10 00:14:20|DAILY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.908629479392|68|0.01177|47.28|30.46|-0.0178|-0.0173|13|0.1429848812095|3.2409848812095
2024-02-10 00:14:22|DAILY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|164.10200582635|3|0.0399|175.93|29.46|-0.00311|0.00645|35|0.035026137463698|2.2605198451113
2024-02-10 00:14:23|DAILY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|135.56665259105|14|0.02539|145.78|22.67|-0.01262|-0.00394|45|0.066109390125847|3.1921568247822
2024-02-10 00:14:24|DAILY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|34.726216875156|21|0.0456|36.69|30.67|-0.00031|0.00966|27|0.029734669811321|2.6083349056604
2024-02-10 00:14:25|DAILY|00699|101911|/equities/sabre-corpo|R1000GROWTH|-4.6347925011052|5|0.0273|4.14|22.37|-0.02692|-0.04149|46|-0.023920619554695|5.8479709583737
2024-02-10 00:14:25|DAILY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|70.076690806334|64|0.42694|77.44|23.32|-0.07271|-0.06638|37|0.16275593952484|5.4154535637149
2024-02-10 00:14:27|DAILY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-105.23105521271|27|0.0199|100.98|31.47|0.02304|0.03235|32|0.14294288480155|3.5089554695063
2024-02-10 00:14:28|DAILY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|236.42376838706|68|0.20484|252.04|26.11|0.00571|0.01235|37|-0.015483059051307|2.6483136495644
2024-02-10 00:14:29|DAILY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|58.756865343501|14|0.05669|61.7|27.57|-0.00066|-0.00625|37|0.044573088092933|2.6228489835431
2024-02-10 00:14:30|DAILY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|28.539762226368|14|-0.06528|30.07|20|-0.02892|-0.00672|51|0.11845498547919|4.188559535334
2024-02-10 00:14:31|DAILY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|352.37032052438|2|0.01924|388.83|20.24|-0.02927|-0.0264|51|0.13014714424008|2.967775411423
2024-02-10 00:14:32|DAILY|00706|1050735|/equities/switch|R1000GROWTH|34.090551052608|15|0.00469|34.25|18.54|-0.02204|-0.02175|39|0.1377408412483|2.4381750339213
2024-02-10 00:14:33|DAILY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|-226.25367488739|2|0.01743|224.1|22.43|-0.01702|-0.00587|46|0.056152952565344|2.3016815101646
2024-02-10 00:14:34|DAILY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|41.618973138038|15|0.18132|45.28|25.91|0.00939|-0.00322|35|0.098435396308361|3.834006514658
2024-02-10 00:14:35|DAILY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|249.17332551583|2|0.00653|263.58|22.93|-0.00646|-0.00424|45|0.066562439496612|2.214472410455
2024-02-10 00:14:36|DAILY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.5604928085719|21|-0.21839|2.04|23.02|-0.02859|-0.00584|44|-0.16626815101646|4.9691171345595
2024-02-10 00:14:38|DAILY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|99.153785333497|75|0.41891|104.9|20.4|-0.01027|-0.01217|47|0.034499515972895|2.6387715392062
2024-02-10 00:14:39|DAILY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|6.0720706639606|39|0.16139|7.7|31.44|-0.00042|-0.0117|25|-0.058928398058252|4.9678252427184
2024-02-10 00:14:39|DAILY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-107.40267785406|12|-0.03989|100.85|25.55|-0.01325|-0.01108|40|0.046529525653437|2.6336960309777
2024-02-10 00:14:40|DAILY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-119.20471357213|27|0.07919|118.42|21.89|-0.00912|-0.0135|46|0.10028460793804|4.0092255566312
2024-02-10 00:14:41|DAILY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-12.896756500917|27|-0.13493|11.54|22.55|0.00032|-0.00313|38|0.029806342015855|4.8116817667044
2024-02-10 00:14:43|DAILY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-7.7466883692099|27|-0.07779|7.35|26.61|-0.01273|-0.02562|28|-0.13599870298314|4.3112671854734
2024-02-10 00:14:44|DAILY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|136.37756373772|2|0.02757|152.08|25.17|0.02557|0.02399|41|0.11088480154889|3.1842323330106
2024-02-10 00:14:45|DAILY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|14.355147101341|1|0|16.27|27.86|0.01942|0.01425|29|0.035964108910891|3.9885903465347
2024-02-10 00:14:46|DAILY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|115.25538395801|9|0.02107|125.03|23.84|-0.00449|-0.00505|43|0.16937366892546|3.698931268151
2024-02-10 00:14:46|DAILY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-92.563411474596|10|0.04146|86.16|23.27|-0.01885|-0.00272|44|0.061529525653437|3.1479225556631
2024-02-10 00:14:48|DAILY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-33.93378787355|28|-0.0305|33.06|31.44|0.0165|0.01915|32|-0.0083136495643756|3.3781955469506
2024-02-10 00:14:49|DAILY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|179.52250801216|14|0.04986|188.03|22.67|-0.01541|-0.00611|45|0.068902226524685|2.4992894482091
2024-02-10 00:14:50|DAILY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|24.766298175871|10|0.11006|29.25|27.57|0.01981|0.02803|23|0.016729393468118|5.1446640746501
2024-02-10 00:14:51|DAILY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.5535391616329|18|-0.06034|2.18|25.4|0.01102|0.03998|40|-0.072410454985479|5.4614946757018
2024-02-10 00:14:52|DAILY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0283769046813|36|-0.16341|3.43|23.39|0.00238|0.01646|36|-0.18298859749145|6.087228050171
2024-02-10 00:14:54|DAILY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-3.9113287505435|25|-0.03172|3.51|27.91|0.07966|0.06547|32|0.077889858233369|8.4857011995638
2024-02-10 00:14:54|DAILY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-16.089651040915|21|-0.02459|15.47|23|-0.00981|-0.00164|44|-0.00033430232558137|3.8683207364341
2024-02-10 00:14:55|DAILY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-17.460676469106|27|0.05511|17.23|32|0.03532|0.01306|24|-0.034710327455919|4.881741813602
2024-02-10 00:14:56|DAILY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|18.081414045953|22|0.06194|20.23|32.33|-0.01464|-0.01453|27|-0.023095078299776|4.430610738255
2024-02-10 00:14:57|DAILY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|578.04690822748|19|-0.00256|589|26.03|-0.00584|-0.00939|39|0.043948693126815|2.2644927395934
2024-02-10 00:14:59|DAILY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-122.00401996234|1|0|117.5|25.2|-0.01448|0.01268|41|-0.0026185866408519|3.3301064859632
2024-02-10 00:15:00|DAILY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|-26.214087184827|3|-0.00841|24.75|21.48|-0.02574|-0.02197|48|0.057694094869313|2.4773388189739
2024-02-10 00:15:00|DAILY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|166.50731961575|4|0.04976|178.06|29.43|0.00021|0.00097|35|0.054223620522749|2.4801103581801
2024-02-10 00:15:01|DAILY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|5.551763939858|1|0|6.82|21.52|-0.03333|-0.01426|33|-0.13599436619718|5.1762450704225
2024-02-10 00:15:02|DAILY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-85.102275716435|17|-0.16273|74.76|23.11|-0.00513|-0.00693|44|0.030515004840271|2.6242168441433
2024-02-10 00:15:04|DAILY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-59.474507222338|45|0.04597|58.25|23.55|-0.0141|-0.00982|42|0.0096708615682478|2.071509196515
2024-02-10 00:15:05|DAILY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|180.44001421823|67|0.09461|190.9|23.59|-0.01167|-0.00122|41|0.0099757986447241|2.4349641819942
2024-02-10 00:15:06|DAILY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|793.90252576976|20|0.19604|845.22|24.73|-0.00377|-0.00336|41|0.19485866408519|3.4431103581801
2024-02-10 00:15:06|DAILY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-30.363671446608|24|0.03298|29.13|25.25|0.01702|0.02391|40|0.017099709583737|5.1732836398838
2024-02-10 00:15:07|DAILY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|42.635462066227|119|0.08289|42.98|23.49|-0.04436|-0.00641|35|0.025848936170213|3.3912680851064
2024-02-10 00:15:09|DAILY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|25.763107691512|18|0.00775|25.99|29.27|0.00202|0.02835|11|0.13687020648968|3.292
2024-02-10 00:15:10|DAILY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|27.927266132136|5|0.06701|31.53|28.28|0.01737|0.01206|29|0.11394053398058|4.1972803398058
2024-02-10 00:15:11|DAILY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|22.781986454122|47|0.04076|22.98|27.43|-0.03928|-0.00421|23|0.10285228951256|3.4813737075332
2024-02-10 00:15:12|DAILY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-27.968756779661|18|-0.09542|25.5|23.03|0.00733|0.00135|38|0.010328475336323|2.9218441704036
2024-02-10 00:15:13|DAILY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|23.491402771196|19|0.01401|25.33|22.56|0.00031|-0.00497|45|0.027505324298161|4.8708460793804
2024-02-10 00:15:14|DAILY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|107.28427230648|20|0.07813|112.88|20.69|-0.01158|-0.0084|49|0.07737366892546|2.7814046466602
2024-02-10 00:15:15|DAILY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|61.89270641115|48|0.09422|66.78|28.17|0.03195|0.02566|35|0.13969796708616|3.854050338819
2024-02-10 00:15:16|DAILY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|7.2519579713334|24|-0.03975|9.18|22.44|-0.00775|-0.01693|45|0.045703775411423|6.4336098741529
2024-02-10 00:15:17|DAILY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|844.06184805131|151|0.26122|847.79|24.09|-0.0022|-0.00567|23|0.037643465909091|2.1276164772727
2024-02-10 00:15:18|DAILY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-89.672149905899|27|-0.042|86.21|27.97|0.02948|0.01508|36|0.078333978702807|3.4921248789932
2024-02-10 00:15:20|DAILY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-33.431973505543|27|-0.04219|31.33|21.89|-0.00194|-0.00438|46|0.030447241045499|2.7162507260407
2024-02-10 00:15:21|DAILY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|64.195326624321|15|0.04014|67.37|26.13|-0.00896|-0.00456|39|0.031821878025169|2.1416253630203
2024-02-10 00:15:22|DAILY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|283.196022641|9|-0.01258|303.09|31.06|0.03294|0.03859|33|0.11879186834463|3.8873397870281
2024-02-10 00:15:23|DAILY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|76.673082146966|20|0.08754|81|26|-0.00448|0.0027|39|0.085658276863504|2.0953146176186
2024-02-10 00:15:23|DAILY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-126.43166352807|1|0|115.04|20.66|-0.01245|-0.0103|50|0.074548886737657|3.0709419167473
2024-02-10 00:15:25|DAILY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-34.490328197407|40|-0.12617|31.86|23.67|-0.00384|0.0057|42|0.15692933204259|5.4355808325266
2024-02-10 00:15:26|DAILY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|56.590079695851|68|0.2143|58.59|23.56|-0.01511|-0.01984|41|0.12649564375605|3.1690813165537
2024-02-10 00:15:27|DAILY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-62.933673441828|6|0.03261|58.9|21.42|-0.02555|-0.02397|48|0.07135527589545|3.3548460793804
2024-02-10 00:15:28|DAILY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|54.231324089337|7|0.00183|54.76|24.96|0.00345|-0.00517|25|0.020038095238095|2.5182857142857
2024-02-10 00:15:29|DAILY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-55.277534053127|6|-0.00136|51.28|22.35|0.0038|0.01579|46|0.16445885769603|3.9749022265247
2024-02-10 00:15:31|DAILY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.297111425405|25|-0.10084|41.55|24.02|-0.00811|-0.01257|42|0.079974830590513|3.7271761858664
2024-02-10 00:15:32|DAILY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|133.5919238799|14|0.01118|142.04|22.67|-0.01712|-0.0156|45|0.10953339787028|3.2492449177154
2024-02-10 00:15:32|DAILY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|69.181077925762|15|0.04747|74.59|29.17|-0.01177|-0.01513|23|0.029944525547445|4.5651051094891
2024-02-10 00:15:33|DAILY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|8.244609238482|22|0.03555|9.03|27.78|-0.00172|-0.01506|23|-0.075340909090909|4.2790863636364
2024-02-10 00:15:34|DAILY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-24.132011110278|21|0|23.26|28.14|0.04186|0.04224|36|0.12094385285576|5.780522749274
2024-02-10 00:15:36|DAILY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|-28.352308272367|8|0.00552|27.32|32.06|0.02669|0.02811|32|0.010696999031946|2.795458857696
2024-02-10 00:15:37|DAILY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-0.2995742402166|32|-0.66448|0.21|37.21|0.02477|0.0413|24|-0.36730086580087|8.3850735930736
2024-02-10 00:15:37|DAILY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|38.928924689139|21|0.13681|41.63|27.44|0.00421|-0.00709|25|0.073900849858357|4.6861869688385
2024-02-10 00:15:38|DAILY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|41.165470532033|68|0.41039|43.99|24.96|-0.02713|-0.03425|23|0.12688455538222|3.4569687987519
2024-02-10 00:15:39|DAILY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-13.015095816727|26|-0.09316|12.07|25.2|0.0016|0.02432|40|-0.077984511132624|3.8269641819942
2024-02-10 00:15:41|DAILY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|18.893161495661|9|0.00158|18.99|28.3|-0.0099|-0.01518|23|-0.050056145675265|4.3187450682853
2024-02-10 00:15:42|DAILY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-36.988998530295|5|0.05429|36.51|25.73|-0.00863|-0.00304|40|0.0053484995159729|2.1961994191675
2024-02-10 00:15:43|DAILY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-21.290655782305|27|0.01316|20.02|28.05|-0.07325|-0.05997|22|0.0054370139968895|4.7478413685848
2024-02-10 00:15:44|DAILY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|24.139578855573|1|0|28.47|29.48|-0.01362|-0.00738|27|0.014335427135678|7.0327123115578
2024-02-10 00:15:45|DAILY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|-584.76286806837|3|2.0E-5|551.49|25.78|-0.00037|0.00051|40|0.073195546950629|4.0052265246854
2024-02-10 00:15:46|DAILY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|-30.054770514592|6|-0.04504|26.29|32.44|-0.00025|0.02116|16|0.13199427480916|4.2622194656489
2024-02-10 00:15:47|DAILY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|6.3067452980863|9|0.03519|7.06|23.48|0.00097|0.01313|40|0.018658922914467|4.1423727560718
2024-02-10 00:15:48|DAILY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|8.3316716980925|89|0.43911|8.39|25.47|-0.02044|-0.02424|19|-0.041017482517483|4.4863846153846
2024-02-10 00:15:49|DAILY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|73.816490770862|35|0.06633|74.27|36.58|0.08976|0.08544|19|0.24251440329218|5.3902414266118
2024-02-10 00:15:50|DAILY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-55.474791813849|7|-0.00248|52.35|22.33|-0.01256|-0.00239|46|0.014367860600194|2.7922516940949
2024-02-10 00:15:52|DAILY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-18.274715672163|19|0.04479|16.56|27.78|0.01691|0.04518|32|-0.014449834619625|7.1830904079383
2024-02-10 00:15:52|DAILY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.6106406655671|28|-0.08221|6.14|23.32|-0.05672|-0.02922|28|-0.123825|6.0876676470588
2024-02-10 00:15:53|DAILY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-70.75648417842|26|0.0373|69.52|25.2|0.01679|0.03207|40|0.13168054211036|3.6803746369797
2024-02-10 00:15:54|DAILY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-11.19026511501|26|0.02115|10.62|26.33|-0.00792|0.00138|24|-0.12018264840183|5.0760867579909
2024-02-10 00:15:55|DAILY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-14.079428520461|29|-0.02624|12.99|31.11|0.01112|0.03224|28|-0.15779310344828|7.59419243604
2024-02-10 00:15:57|DAILY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.8810209137543|50|-0.04029|2.62|27.81|-0.01798|-0.00408|26|-0.24420207253886|4.7113769430052
2024-02-10 00:15:58|DAILY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-38.615962199963|7|-0.00111|35.96|28.53|0.02294|0.02662|36|0.050423039690223|3.5651897386254
2024-02-10 00:15:59|DAILY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|-85.24390115412|6|-0.01721|79.96|27.05|-0.00113|-0.00755|38|0.0044762826718296|2.6972991287512
2024-02-10 00:16:00|DAILY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|-176.66891454481|3|0.0209|162.64|23.43|-0.0158|-0.0039|44|0.080471442400774|3.5086640851888
2024-02-10 00:16:00|DAILY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.49849431922157|24|-0.67105|0.25|26.31|0.00559|0.00425|26|-0.45606506364922|9.1739830268741
2024-02-10 00:16:02|DAILY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.28125414659206|20|-0.3125|0.11|22.77|0.14143|0.00741|44|1.0813898139079|17.904810969638
2024-02-10 00:16:03|DAILY|00792|20751|/equities/first-republic-bank|R1000VALUE|0.014466325541367|55|6|0.07|31.52|0.07964|0.08496|31|0.53770805043647|11.402411251212
2024-02-10 00:16:04|DAILY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|87.62353574108|12|0.02371|91.09|27.69|0.016|0.00116|35|0.085882653061224|2.2272795918367
2024-02-10 00:16:05|DAILY|00794|1135949|/equities/corteva|R1000VALUE|50.814152581308|7|-0.00851|53.6|21.85|-0.01403|-0.00848|47|0.085303000968054|2.6329641819942
2024-02-10 00:16:06|DAILY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-69.27086845923|74|-0.30104|60.97|25.26|0.00082|0.00475|38|-0.046268151016457|2.6489370764763
2024-02-10 00:16:08|DAILY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.500108340472|18|-0.00121|33.07|26.74|-0.00451|0.00375|38|0.032250726040658|2.3738538238141
2024-02-10 00:16:08|DAILY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-132.84470417468|15|-0.02539|125.53|26.82|0.00157|-0.00497|38|0.0061984511132623|2.5451016456922
2024-02-10 00:16:09|DAILY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|49.336128518141|9|-0.00606|52.52|21.81|0.01053|0.00643|47|0.053758954501452|2.8983368828654
2024-02-10 00:16:10|DAILY|00799|955846|/equities/teladoc-inc|R1000VALUE|-21.780636110899|18|0.06019|20.61|28.22|0.01533|0.00818|36|-0.042274927395934|5.3689244917715
2024-02-10 00:16:11|DAILY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-449.73932198664|17|0.00372|434.15|23.11|-0.00082|-0.00329|44|0.041311713455954|2.3162400774443
2024-02-10 00:16:13|DAILY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.7104773048097|13|-0.02363|9.09|26.87|-0.00762|-0.00662|38|0.003945788964182|2.1755818005808
2024-02-10 00:16:14|DAILY|00802|17124|/equities/signature-bank|R1000VALUE|-2.244732921599|17|-0.3|0.91|26.45|0.71823|0.10879|38|1.6269128305583|13.013041136141
2024-02-10 00:16:15|DAILY|00803|101848|/equities/ally-financ|R1000VALUE|-38.54818466096|3|0.01149|36.09|22.41|-0.01621|-0.00966|46|0.068722168441433|3.5787357212004
2024-02-10 00:16:15|DAILY|00804|39139|/equities/idex|R1000VALUE|212.01462330389|9|0.068|228.2|26.28|0.00103|-0.00518|39|0.041417231364956|2.0895721200387
2024-02-10 00:16:16|DAILY|00805|17251|/equities/ss-c-technologies|R1000VALUE|59.782974353008|14|-0.01087|60.95|22.67|-0.00282|-0.00444|45|0.017795740561471|2.2240396902227
2024-02-10 00:16:18|DAILY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|131.67423322575|74|0.31347|136.68|20.43|-0.01595|-0.01282|47|0.07620522749274|2.5267289448209
2024-02-10 00:16:19|DAILY|00807|1061925|/equities/vici-properties|R1000VALUE|-31.251383748547|18|-0.02845|29.71|25.4|0.00197|-0.00137|40|0.044477250726041|2.614224588577
2024-02-10 00:16:20|DAILY|00808|39171|/equities/camden-property-tr|R1000VALUE|-99.932151854292|8|-0.00394|93.47|30.18|0.01045|0.01156|34|0.0076718296224589|2.3815488867377
2024-02-10 00:16:21|DAILY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|310.18141093204|11|-0.01103|325.42|23.79|-0.01143|-0.00554|43|0.012994191674734|2.8859564375605
2024-02-10 00:16:22|DAILY|00810|13972|/equities/cree-inc.|R1000VALUE|-32.662565568308|26|-0.26655|29.03|28|0.06201|0.05689|36|0.053488867376573|5.0915924491772
2024-02-10 00:16:23|DAILY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|-73.591879784627|3|0.0202|70.71|23.43|-0.00533|-0.01247|44|0.0474298160697|3.7848170377541
2024-02-10 00:16:24|DAILY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-93.407746987709|12|-0.03079|88.44|26.89|-0.00549|0.00125|38|0.037012584704743|2.8115256534366
2024-02-10 00:16:25|DAILY|00813|29737|/equities/westar-energy|R1000VALUE|-51.6705073773|17|-0.03557|49.08|25.43|-0.0106|-0.00688|40|-0.0064356243949661|2.2096892545983
2024-02-10 00:16:26|DAILY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|14.59471795342|67|0.66285|15.98|23.59|-0.00875|0.00223|41|-0.018855759922556|3.4780958373669
2024-02-10 00:16:27|DAILY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-64.117805850552|11|-0.08689|57.38|28.42|-0.00891|-0.0042|36|-0.0071442400774444|2.2440755082285
2024-02-10 00:16:29|DAILY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|48.12374950968|9|0.00471|51.21|21.81|0.00209|0.00389|47|0.037867376573088|2.5599031945789
2024-02-10 00:16:30|DAILY|00817|15572|/equities/builders-firstsou|R1000VALUE|169.59753100246|16|0.0742|185.31|27.51|0.02705|0.02623|37|0.25380929332043|4.0552691190707
2024-02-10 00:16:30|DAILY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-181.58957853995|25|-0.01404|176.93|26.55|0.01233|0.01824|38|0.038515972894482|3.1861026137464
2024-02-10 00:16:31|DAILY|00819|19696|/equities/leidos-holdings|R1000VALUE|109.02553539103|15|0.02049|113.55|26.13|0.00363|0.00925|39|0.032511132623427|2.2455363020329
2024-02-10 00:16:32|DAILY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|31.907237631768|3|0.00089|33.73|21.94|-0.00477|-0.00132|47|0.06980348499516|3.0191132623427
2024-02-10 00:16:34|DAILY|00821|39190|/equities/bunge|R1000VALUE|-94.024529562222|45|-0.15018|88.56|29.09|0.0201|0.02034|34|0.066223620522749|2.8110997095837
2024-02-10 00:16:35|DAILY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-3.7869137745499|25|-0.04366|3.395|21.93|-0.01181|-0.01108|46|-0.12758857696031|3.3415885769603
2024-02-10 00:16:36|DAILY|00823|24321|/equities/targa-resources-inc|R1000VALUE|83.058157925677|2|-0.00956|87.06|25.17|0.04594|0.04186|41|0.16457502420136|4.0170019361084
2024-02-10 00:16:37|DAILY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|-117.03524797976|19|-0.00877|113.08|24.17|-0.01496|-0.02206|42|0.017014520813166|2.0750580832527
2024-02-10 00:16:37|DAILY|00825|13569|/equities/first-solar-inc|R1000VALUE|-158.242104856|19|0.01616|151.51|23.07|-0.01126|-0.00358|44|0.14936302032914|4.3770038722168
2024-02-10 00:16:39|DAILY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|40.613949627803|4|-0.00714|44.48|16.35|-0.01212|-0.01155|63|0.038969022265247|1.7264414327202
2024-02-10 00:16:40|DAILY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-20.055906977995|29|-0.02323|18.92|29.56|0.02822|0.02496|34|-0.036519845111326|2.629541142304
2024-02-10 00:16:41|DAILY|00828|940831|/equities/liberty-media-co|R1000VALUE|64.443372778812|14|-0.0164|66.59|23.72|-0.02018|-0.01819|43|0.065174249757986|3.1117289448209
2024-02-10 00:16:42|DAILY|00829|958243|/equities/sunrun-inc|R1000VALUE|12.67484664931|8|0.09185|15.81|26.31|0.04431|0.04791|39|0.14894094869313|7.0029874152953
2024-02-10 00:16:43|DAILY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|74.806535438817|72|0.36039|75.76|23.03|-0.01018|-0.00839|37|0.036919826652221|2.3527313109426
2024-02-10 00:16:44|DAILY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-75.126807988689|7|0.00246|69.41|25.68|-0.01039|0.00794|40|0.077629235237173|3.3980726040658
2024-02-10 00:16:45|DAILY|00832|942360|/equities/amern-hms-4|R1000VALUE|-36.785804838884|4|0.01061|35.23|24.52|-0.00894|-0.0089|42|0.047148112294288|2.3715333978703
2024-02-10 00:16:46|DAILY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|335.88760457802|60|0.22904|363.23|21.64|-0.0055|-0.0063|45|0.1077454017425|2.3865934172314
2024-02-10 00:16:47|DAILY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|78.530924878012|27|0.10915|80.48|21.43|-0.0162|-0.01421|47|0.075635043562439|2.175775411423
2024-02-10 00:16:48|DAILY|00835|21198|/equities/cubesmart|R1000VALUE|-46.211224738112|21|-0.01325|43.94|25.33|-0.0053|-0.00409|40|0.051332042594385|2.4319399806389
2024-02-10 00:16:50|DAILY|00836|39258|/equities/service-corporation-international|R1000VALUE|-69.565262344562|5|-0.00059|67.21|24.5|-0.0063|0.00454|42|0.055475314617619|2.2807502420136
2024-02-10 00:16:51|DAILY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|285.24489580512|34|0.07347|299.51|24.39|-0.01167|-0.01718|41|0.11181897386254|2.6730290416263
2024-02-10 00:16:51|DAILY|00838|39140|/equities/lear|R1000VALUE|-139.5832920913|27|0.00824|134.67|20.98|-0.01957|-0.01594|48|0.031652468538238|3.0949303000968
2024-02-10 00:16:52|DAILY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-47.482651399399|22|-0.03279|45.72|22|-0.00719|-0.0104|46|0.046853823814134|2.5386369796709
2024-02-10 00:16:53|DAILY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-53.108441757344|19|0.06491|52.99|33.83|0.08492|0.08797|30|0.037479186834463|3.6395885769603
2024-02-10 00:16:55|DAILY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|155.29774421149|73|0.06983|155.96|27.87|-0.03227|-0.02689|15|0.089730612244898|2.3975020408163
2024-02-10 00:16:56|DAILY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|111.79565171384|20|0.04201|117.56|22.53|0.00019|0.00542|45|0.033047434656341|2.8317095837367
2024-02-10 00:16:57|DAILY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-37.445437294365|16|-0.041|35.32|22.13|-0.01309|-0.00946|46|-0.0062913843175218|2.2736263310745
2024-02-10 00:16:58|DAILY|00844|39165|/equities/lennox-international|R1000VALUE|414.61173421768|1|0|456.23|24.02|-0.0079|-0.00398|43|0.081503388189739|2.7695953533398
2024-02-10 00:16:58|DAILY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|130.83384893215|13|0.00105|133.1|28.35|0.02242|0.02052|31|0.091896745230079|2.5215230078563
2024-02-10 00:17:00|DAILY|00846|40058|/equities/cyrusone-inc|R1000VALUE|89.744952208484|38|0.00568|90.36|27.58|0.01602|0.00712|19|0.086636363636364|2.5912620320856
2024-02-10 00:17:01|DAILY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|18.214427131563|9|-0.01242|19.88|23.84|0.01198|0.0125|43|0.17170571151985|5.0252545982575
2024-02-10 00:17:02|DAILY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|-86.774614087226|25|0.01399|83.33|21.82|0.01046|0.01034|22|0.18789484126984|3.622626984127
2024-02-10 00:17:02|DAILY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|94.386431396124|3|0.02966|102.4|26.44|0.00535|0.00283|39|0.095864472410455|2.8349603097774
2024-02-10 00:17:03|DAILY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|8.6202361816442|67|0.37118|9.42|26.14|0.01009|0.01006|37|-0.0083707647628267|3.8002216844143
2024-02-10 00:17:05|DAILY|00851|24357|/equities/watsco-inc|R1000VALUE|387.2564904418|1|0|415.48|21.08|-0.01312|-0.02373|49|0.10051694094869|2.5619477250726
2024-02-10 00:17:06|DAILY|00852|39217|/equities/american-financial-group|R1000VALUE|116.26855478295|3|0.00507|122.86|27.86|-0.00577|1.0E-5|37|0.057665053242982|2.5497676669893
2024-02-10 00:17:07|DAILY|00853|254|/equities/alcoa|R1000VALUE|-30.891924647789|5|0.00149|26.88|24.5|0.01329|0.03131|42|0.10885382381413|5.0744559535334
2024-02-10 00:17:07|DAILY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-55.447754992121|18|-0.0212|52.64|26.74|0.01202|0.01216|38|0.036260406582769|2.4661781219748
2024-02-10 00:17:08|DAILY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|56.280522280086|14|0.04821|59.79|27.57|-0.01177|-0.01527|37|0.06747628267183|2.8557328170378
2024-02-10 00:17:10|DAILY|00856|39189|/equities/amdocs|R1000VALUE|-93.633195582984|2|0.00279|89.75|25.8|-0.01124|-0.00125|40|0.032659244917715|1.8917783155857
2024-02-10 00:17:11|DAILY|00857|39169|/equities/aecom-technology|R1000VALUE|-92.033998023551|27|0.00404|89.53|22.89|-0.01049|-0.00347|44|0.096655372700871|2.5753397870281
2024-02-10 00:17:12|DAILY|00858|6446|/equities/ciena|R1000VALUE|52.16731985208|24|0.1973|56.74|24.63|-0.01023|0.00884|41|0.059135527589545|2.7894453049371
2024-02-10 00:17:13|DAILY|00859|39146|/equities/ugi|R1000VALUE|21.751097366778|7|-0.06096|23.57|25.05|-0.00913|0.0002|41|-0.036549854791868|2.5974298160697
2024-02-10 00:17:14|DAILY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|40.485041158684|69|0.27409|43.23|29.24|-0.01726|0.00185|33|0.093666989351404|2.9205004840271
2024-02-10 00:17:16|DAILY|00861|39289|/equities/owens-corning|R1000VALUE|-162.75419411576|1|0|148.14|19.87|-0.01932|-0.01946|52|0.11361761858664|3.0405430784124
2024-02-10 00:17:17|DAILY|00862|32537|/equities/carlyle-group|R1000VALUE|41.6276832976|11|0.10345|44.8|23.79|-0.00076|0.00238|43|0.070237173281704|3.2038838334947
2024-02-10 00:17:17|DAILY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-35.734626083389|4|-0.00302|32.96|20.6|-0.00999|-0.01121|50|-0.018760890609874|2.7451258470474
2024-02-10 00:17:18|DAILY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-14.962774955967|7|-0.01223|13.73|27.03|-0.0003|0.02169|38|0.036849951597289|3.0762952565344
2024-02-10 00:17:19|DAILY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-63.258418144033|27|-0.09588|59.03|25.18|0.00104|0.00793|40|0.043909970958374|2.5885169409487
2024-02-10 00:17:21|DAILY|00866|8202|/equities/itt-corp|R1000VALUE|-130.25290955114|2|0.02136|122.4|22.43|-0.00671|0.00156|46|0.072742497579864|2.4900271055179
2024-02-10 00:17:22|DAILY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|29.49746902995|48|0.10461|30.2|26.65|0.00502|0.00972|37|-0.015491771539206|2.7728586640852
2024-02-10 00:17:23|DAILY|00868|1173555|/equities/organon-co|R1000VALUE|15.272039061294|40|0.31884|16.38|30.95|0.02865|0.0393|21|-0.073455732946299|3.0693846153846
2024-02-10 00:17:23|DAILY|00869|48388|/equities/aramark-holdings|R1000VALUE|27.746020884724|24|0.05748|30.54|23.49|-0.01619|-0.00159|43|0.017718296224589|3.3367841239109
2024-02-10 00:17:24|DAILY|00870|16200|/equities/gentex-corp|R1000VALUE|33.044213606754|20|0.0972|35.33|26|0.0026|-0.00099|39|0.034565343659245|2.2738712487899
2024-02-10 00:17:26|DAILY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-222.76309992333|36|-0.11662|212.24|26.26|-0.00847|0.00368|38|0.10799225556631|2.8796321393998
2024-02-10 00:17:27|DAILY|00872|39170|/equities/arrow-electronics|R1000VALUE|-115.32105026276|27|-0.05687|111.28|22.89|0.00688|0.00381|44|0.047498547918683|2.4723330106486
2024-02-10 00:17:28|DAILY|00873|20979|/equities/aptargroup-inc|R1000VALUE|126.91506145527|17|0.07627|138.99|21.64|-0.02033|-0.01795|47|0.03229912875121|2.025160696999
2024-02-10 00:17:29|DAILY|00874|942640|/equities/store-capital-corp|R1000VALUE|32.122789433292|97|0.0028|32.21|25.22|-0.00593|-0.00693|27|0.026534105534106|2.6457876447876
2024-02-10 00:17:29|DAILY|00875|39283|/equities/kilroy-realty|R1000VALUE|-37.852464824969|18|-0.09352|34.7|29.88|0.01659|0.0197|34|-0.05263504356244|2.9713523717328
2024-02-10 00:17:31|DAILY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.039264605864|7|-0.02378|9.44|30.21|0.02568|0.03509|34|-0.03734559535334|2.5073426911907
2024-02-10 00:17:32|DAILY|00877|39257|/equities/national-retail|R1000VALUE|-42.332426495368|14|-0.0459|39.7|30|0.00462|0.01298|34|0.0017754114230397|2.4657928363988
2024-02-10 00:17:33|DAILY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|-33.733401955431|17|-0.06969|31.37|24.25|-0.01422|-0.01614|32|-0.012142676767677|2.2662285353535
2024-02-10 00:17:34|DAILY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|114.68657177664|10|-0.03093|123.45|33.03|0.01273|0.0073|31|0.004946757018393|2.7913194578896
2024-02-10 00:17:34|DAILY|00880|1010884|/equities/henderson-group|R1000VALUE|28.757507480218|15|0.02055|30.3|22.64|0.00731|0.01501|45|0.056292352371733|2.9637308809293
2024-02-10 00:17:36|DAILY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|151.03317091666|15|0.06502|162.17|27.54|0.03725|0.0342|37|0.17053436592449|3.8555769603098
2024-02-10 00:17:37|DAILY|00882|8130|/equities/new-york-times|R1000VALUE|-48.021731778099|3|-0.02358|43.9|24.55|0.00123|0.01026|42|0.053212003872217|2.820192642788
2024-02-10 00:17:38|DAILY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-54.445842910504|7|-0.01274|51.15|25.68|-0.02393|-0.01845|40|0.01277541142304|2.5118935140368
2024-02-10 00:17:39|DAILY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|50.38787810028|1|0|54.24|31.3|0.00603|0.00585|33|0.044818005808325|2.2222575024201
2024-02-10 00:17:40|DAILY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-62.765781920235|27|-0.03751|59.02|25.18|0.0048|0.00322|40|0.027353339787028|2.614683446273
2024-02-10 00:17:42|DAILY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|44.576974600404|70|0.19748|46.63|22.42|-0.02648|-0.01627|43|0.068520813165537|3.4394240077444
2024-02-10 00:17:42|DAILY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|104.50684595173|15|0.03116|111.86|30.88|0.03342|0.0407|33|0.043002904162633|2.8374753146176
2024-02-10 00:17:43|DAILY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-29.810678986637|17|-0.03716|27.98|29.91|0.00977|0.00806|34|0.0020077444336883|2.5554181994192
2024-02-10 00:17:44|DAILY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|-175.01291551455|6|0.00455|167.8|23.36|-0.01819|-0.0068|44|0.040623426911907|2.8323426911907
2024-02-10 00:17:45|DAILY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|71.957294767262|67|0.25131|76.33|20.57|-0.01733|-0.01471|47|0.09560793804453|2.8752923523717
2024-02-10 00:17:47|DAILY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-89.411359896593|7|-0.01175|81.61|34.23|0.04998|0.05863|30|0.066650532429816|3.4574695062924
2024-02-10 00:17:48|DAILY|00892|16499|/equities/littelfuse|R1000VALUE|233.20572786189|8|0.01488|245.5|27.73|-0.00715|0.00423|37|0.051676669893514|2.8521403678606
2024-02-10 00:17:49|DAILY|00893|39216|/equities/american-campus|R1000VALUE|65.170935162096|16|0.00368|65.42|27.83|-0.00532|0.0016|23|0.093320610687023|2.6293312977099
2024-02-10 00:17:49|DAILY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-28.864984583938|1|0|24.37|21.37|-0.04126|-0.03622|30|-0.0045585023400936|2.5573276131045
2024-02-10 00:17:50|DAILY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|256.98384413809|8|0.05793|273.92|26.31|-0.00873|-0.00568|39|0.025174249757986|2.4347037754114
2024-02-10 00:17:52|DAILY|00896|15649|/equities/caseys-general|R1000VALUE|-287.49909841211|11|0.04023|286.53|22.24|-0.02945|-0.02278|46|0.075155856727977|2.3592178121975
2024-02-10 00:17:53|DAILY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-109.60077550804|7|-0.00357|103.13|25.68|-0.00675|0.00199|40|0.040607938044531|2.9264424007744
2024-02-10 00:17:54|DAILY|00898|41215|/equities/ing-us-inc|R1000VALUE|-72.691790946847|3|0.01468|69.79|21.48|-0.01185|-0.00809|48|0.035272023233301|2.4132652468538
2024-02-10 00:17:54|DAILY|00899|1167588|/equities/concentrix|R1000VALUE|-92.272942452654|12|-0.03816|83.93|30.46|-0.01035|-0.01169|26|0.038331257783312|3.3667733499377
2024-02-10 00:17:55|DAILY|00900|48377|/equities/brixmor-property|R1000VALUE|-23.435272268873|27|0.00397|22.76|29.62|-0.00016|0.01648|34|0.050840271055179|3.1046776379477
2024-02-10 00:17:57|DAILY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-20.429719339271|28|-0.08751|19.29|22.86|-0.00676|-0.00436|44|0.013988383349468|2.8359438528558
2024-02-10 00:17:58|DAILY|00902|39242|/equities/old-republic-international|R1000VALUE|-28.845112896102|12|0.01162|27.86|28.39|0.00503|0.00949|36|0.048865440464666|2.2297221684414
2024-02-10 00:17:59|DAILY|00903|8185|/equities/us-steel-corp|R1000VALUE|-47.788423310815|21|-0.02996|46.3|28.14|0.04759|0.07241|36|0.22017715392062|4.7950832526621
2024-02-10 00:18:00|DAILY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-66.701750312741|22|-0.03668|63.3|36.14|0.02302|0.03433|28|0.015199419167473|2.6225740561471
2024-02-10 00:18:01|DAILY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|-118.21952487044|27|-0.05783|111.61|26.5|0.01265|0.01375|38|0.019377541142304|2.8679574056147
2024-02-10 00:18:03|DAILY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-58.686686284581|2|0.10102|50.19|23.45|-0.02172|-0.01288|44|-0.0031122942884801|3.4423359148112
2024-02-10 00:18:03|DAILY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-25.075980910322|2|-0.02273|21.93|27.16|-0.00565|-0.01108|38|0.0020445304937076|3.4061384317522
2024-02-10 00:18:04|DAILY|00908|39180|/equities/oge-energy|R1000VALUE|-34.107595684222|21|-0.04727|32.65|25.33|0.00042|-0.00954|40|-0.013325266214908|2.1378528557599
2024-02-10 00:18:05|DAILY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|-89.433656123101|6|0.00868|84.79|25.7|-0.00783|-0.00327|40|0.020531461761859|3.6403804453049
2024-02-10 00:18:06|DAILY|00910|39186|/equities/huntsman|R1000VALUE|-25.444226955768|5|0.01008|24.06|24.5|-0.02294|-0.01465|42|0.031777347531462|3.021348499516
2024-02-10 00:18:08|DAILY|00911|17148|/equities/sei-investments|R1000VALUE|63.33972553864|13|0.03205|66.66|26.18|-0.00938|0.00144|39|0.019541142303969|2.2050242013553
2024-02-10 00:18:09|DAILY|00912|17585|/equities/woodward|R1000VALUE|-145.2471396106|5|0.01345|137.86|23.39|-0.01695|-0.01374|44|0.049004840271055|2.9419980638916
2024-02-10 00:18:10|DAILY|00913|17440|/equities/amerco|R1000VALUE|-68.74026514812|27|-0.05019|63.77|33.57|0.03472|0.04788|30|0.074238141335915|2.6782884801549
2024-02-10 00:18:11|DAILY|00914|39245|/equities/omega-healthcare|R1000VALUE|27.874307856772|2|0.03477|30.95|25.17|-0.02464|-0.01539|41|0.013972894482091|2.8096611810261
2024-02-10 00:18:11|DAILY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|229.75193046473|68|0.507|243.26|24.77|-0.01171|-0.00895|39|0.1299477250726|2.9662710551791
2024-02-10 00:18:13|DAILY|00916|20565|/equities/caci-international-inc|R1000VALUE|341.15923867204|47|0.07326|360.97|24.07|-0.00196|-0.00062|41|0.05183155856728|2.2969922555663
2024-02-10 00:18:14|DAILY|00917|39324|/equities/popular-inc|R1000VALUE|-90.662591122812|7|-0.00914|84.54|27.03|0.00035|0.00187|38|0.069555663117135|3.1202168441433
2024-02-10 00:18:15|DAILY|00918|39240|/equities/ingredion-inc|R1000VALUE|106.08419741106|67|0.12754|108.12|29.3|-0.01322|0.00231|33|0.03248596321394|2.0863223620523
2024-02-10 00:18:16|DAILY|00919|21040|/equities/primerica-inc|R1000VALUE|227.1715977225|1|0|242.51|21.08|-0.00111|-0.00037|49|0.084892545982575|2.4095556631171
2024-02-10 00:18:16|DAILY|00920|29665|/equities/post-holdings|R1000VALUE|99.220935841687|67|0.24474|104.77|24.79|-0.00793|-0.00828|39|0.01741142303969|2.1795527589545
2024-02-10 00:18:18|DAILY|00921|989528|/equities/valvoline-inc|R1000VALUE|35.857998849168|3|0.03168|39.73|26.44|0.02295|0.01481|39|0.091194578896418|2.62905517909
2024-02-10 00:18:19|DAILY|00922|39177|/equities/douglas-emmett|R1000VALUE|-14.267742532372|26|-0.06592|13.32|25.2|-0.00095|0.002|40|-0.080248789932236|3.2425179090029
2024-02-10 00:18:20|DAILY|00923|1075387|/equities/nvent-electric|R1000VALUE|58.867880227489|11|0.08799|64.05|20.06|-0.02045|-0.02214|51|0.11859922555663|2.8692216844143
2024-02-10 00:18:21|DAILY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-48.072085834386|3|-0.00223|44.77|20.62|-0.00966|-0.00371|50|0.082830590513069|3.5609612778316
2024-02-10 00:18:22|DAILY|00925|16321|/equities/interactive-broke|R1000VALUE|89.939356809651|43|0.17895|98.03|25.41|-1.0E-5|0.00617|39|0.094328170377541|2.8516108422072
2024-02-10 00:18:23|DAILY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-46.446231346662|8|-0.05742|42.52|28.5|0.00754|0.01259|36|0.072002904162633|3.3735169409487
2024-02-10 00:18:24|DAILY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.832499746021|9|0.03299|20.35|25|-0.02703|-0.00937|41|-0.004484995159729|2.2820222652469
2024-02-10 00:18:25|DAILY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|55.301086860014|39|0.01101|56.91|24.27|-0.00943|-0.01014|41|0.01181316553727|2.1580058083253
2024-02-10 00:18:26|DAILY|00929|39133|/equities/colfax|R1000VALUE|56.647046521426|65|0.24829|60.33|27.69|0.00318|0.02337|35|0.038531461761859|3.1888673765731
2024-02-10 00:18:27|DAILY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-23.637710948703|18|-0.00044|22.89|22.09|-0.02255|-0.01053|46|-0.025062923523717|2.8761161665053
2024-02-10 00:18:29|DAILY|00931|16700|/equities/national-instrume|R1000VALUE|59.697337904384|55|0.03503|59.98|22.95|0.00062|0.00556|39|0.064451001053741|2.4132233930453
2024-02-10 00:18:30|DAILY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|166.39210397154|15|0.01792|178.41|24.85|0.01247|0.00816|41|0.11768247821878|3.092683446273
2024-02-10 00:18:31|DAILY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-6.8867473947962|34|-0.51292|4.9|31.25|0.00709|0.0233|32|-0.036581800580833|3.1499486931268
2024-02-10 00:18:31|DAILY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|-45.419965752659|3|-0.00937|42.31|24.21|-0.01098|-0.01008|42|0.026898920510304|2.7717988223749
2024-02-10 00:18:32|DAILY|00935|39293|/equities/manpower-inc|R1000VALUE|-77.585544130164|25|-0.04891|72.92|25.23|-0.00093|-0.00453|40|-0.00057212003872216|2.6913078412391
2024-02-10 00:18:34|DAILY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-83.779994340955|35|-0.06076|80.54|19.98|-0.01496|-0.01267|50|0.032301064859632|2.0526447241045
2024-02-10 00:18:35|DAILY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|7.3066951215206|19|-0.08495|7.54|27.63|0.00524|0.0064|35|-0.0083319796954315|4.7750020304569
2024-02-10 00:18:36|DAILY|00938|8089|/equities/slm-corporation|R1000VALUE|18.798495813045|12|-0.01309|19.6|27.62|0.01933|0.02928|37|0.1111403678606|3.2695324298161
2024-02-10 00:18:37|DAILY|00939|101886|/equities/platform-sp|R1000VALUE|-23.308895034651|5|0.05459|22.99|24.5|0.00705|-0.00078|42|0.095260406582769|2.9639777347532
2024-02-10 00:18:38|DAILY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-84.90727532026|6|0.02179|82.05|28.56|0.00549|0.02585|36|0.13588770571152|3.4123000968054
2024-02-10 00:18:40|DAILY|00941|7865|/equities/autonation-inc|R1000VALUE|137.42732443866|1|0|152.22|26.49|-0.00061|0.00752|39|0.15224394966118|3.5452778315586
2024-02-10 00:18:41|DAILY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-22.056656995591|18|-0.0368|21.2|27.94|0.0133|0.00571|32|0.062517014270033|2.6457738748628
2024-02-10 00:18:41|DAILY|00943|21174|/equities/mastec-inc|R1000VALUE|-72.51830212161|25|0.00782|70.86|26.55|0.02333|0.02744|38|0.059624394966118|3.7385798644724
2024-02-10 00:18:42|DAILY|00944|7860|/equities/ashland-inc|R1000VALUE|87.756724492804|8|-0.03055|90.76|26.31|-0.0055|0.00896|39|0.038145208131655|2.4007860600194
2024-02-10 00:18:43|DAILY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|221.84865112141|49|0.08553|238.35|26.62|0.00986|0.01299|37|0.070361084220716|2.6455266214908
2024-02-10 00:18:45|DAILY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-50.713873125395|7|-0.0089|46.75|30.21|0.01676|0.03813|34|0.037513068731849|3.4885498547919
2024-02-10 00:18:46|DAILY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|26.945473569468|68|0.16139|27.49|27.17|0.03145|0.02416|23|0.11318786127168|2.6451141618497
2024-02-10 00:18:47|DAILY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|44.552372871108|2|-0.02235|47.69|26.46|-0.02872|-0.02152|39|0.022632139399806|2.404142303969
2024-02-10 00:18:47|DAILY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|217.55644585929|17|0.02149|228.63|22.6|-0.00825|-0.00383|45|0.070535333978703|2.4381577928364
2024-02-10 00:18:48|DAILY|00950|39290|/equities/rayonier-inc|R1000VALUE|30.784290968031|7|0.01823|32.96|26.33|-0.00293|0.0008|39|0.028697967086157|2.5913223620523
2024-02-10 00:18:50|DAILY|00951|8319|/equities/mgic-inv|R1000VALUE|-20.047701326772|5|-0.00884|19.07|27.08|0.00569|0.00861|38|0.076225556631171|3.1268983543078
2024-02-10 00:18:51|DAILY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|167.24380849174|14|0.04903|179.94|23.72|-0.01429|-0.00587|43|0.112701839303|2.9239545014521
2024-02-10 00:18:52|DAILY|00953|21120|/equities/idacorp-inc|R1000VALUE|-93.580496877381|21|-0.05587|89.56|25.33|-0.01744|-0.01629|40|-0.00069893514036786|2.0761006776379
2024-02-10 00:18:53|DAILY|00954|48373|/equities/scnc-app-in|R1000VALUE|-132.13926174723|5|0.03257|131.56|20.58|-0.02085|-0.01443|50|0.062329138431752|2.4029438528558
2024-02-10 00:18:54|DAILY|00955|20976|/equities/air-lease-corp|R1000VALUE|40.897781470671|13|0.02089|42.02|24.9|-0.01132|-0.00329|41|0.060433688286544|3.6599874152953
2024-02-10 00:18:56|DAILY|00956|1130931|/equities/fastly-inc|R1000VALUE|20.944371654307|16|0.29424|24.28|27.51|0.10388|0.09624|37|0.15604646660213|6.5507328170378
2024-02-10 00:18:56|DAILY|00957|17579|/equities/wintrust-financial|R1000VALUE|-98.850054320834|7|0.00192|93.9|27.03|-0.01785|-0.00331|38|0.073379477250726|3.3835440464666
2024-02-10 00:18:57|DAILY|00958|21119|/equities/hexcel-corp|R1000VALUE|67.104022031776|2|0.0193|72.88|24|-0.01106|-0.00447|43|0.043842207163601|3.5287879961278
2024-02-10 00:18:58|DAILY|00959|21155|/equities/crane-comp|R1000VALUE|118.80694456112|9|0.02911|126.55|20.92|-0.01124|0.00428|49|0.073127783155857|2.7882458857696
2024-02-10 00:18:59|DAILY|00960|41323|/equities/premier-inc|R1000VALUE|20.414983395925|4|-0.0144|21.22|22.89|-0.03803|-0.04371|45|-0.035435624394966|2.5783688286544
2024-02-10 00:19:01|DAILY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1369.4069942376|14|0.03263|1496.13|24.88|0.00276|0.02498|41|0.14359051306873|3.0951945788964
2024-02-10 00:19:02|DAILY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|29.882289129583|4|0.08433|36.39|32.35|0.01022|0.02401|17|0.017880650994575|4.9098227848101
2024-02-10 00:19:02|DAILY|00963|103913|/equities/sermaster-g|R1000VALUE|37.277739599139|6|-0.07589|37.87|22.39|-0.02732|-0.00934|31|0.034005722460658|2.8529814020029
2024-02-10 00:19:03|DAILY|00964|39288|/equities/flowers-foods|R1000VALUE|-24.300897449568|1|0|22.2|24.6|-0.03108|-0.02303|42|0.016730880929332|1.9516931268151
2024-02-10 00:19:04|DAILY|00965|954872|/equities/univar-inc|R1000VALUE|35.811882654852|96|0.03523|36.14|18.7|-0.02276|-0.02305|43|0.088347052280311|3.0197964404894
2024-02-10 00:19:06|DAILY|00966|41225|/equities/new-rel-invest|R1000VALUE|-10.848876824829|7|-0.04217|10.22|22.33|0.0001|0.00087|46|0.023922555663117|3.2807415295257
2024-02-10 00:19:07|DAILY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-19.137117311598|3|-0.02592|17.66|22|-0.02353|-0.02318|36|0.03608564231738|3.2161183879093
2024-02-10 00:19:08|DAILY|00968|21140|/equities/synnex-corp|R1000VALUE|-105.66967033039|24|-0.03669|101.09|22.95|0.00185|0.00761|44|0.071553727008712|2.7322371732817
2024-02-10 00:19:09|DAILY|00969|13943|/equities/lazard-ltd|R1000VALUE|37.276097389196|51|0.33898|38.71|20.06|-0.02249|-0.02487|49|0.025907066795741|3.1542749273959
2024-02-10 00:19:10|DAILY|00970|6403|/equities/jet-blue|R1000VALUE|4.8453405585739|4|-0.00835|5.94|22.89|-0.03141|-0.02156|45|-0.038025169409487|4.4396786060019
2024-02-10 00:19:11|DAILY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-202.8566047566|7|0.01896|195.06|28.53|-0.01135|0.0087|36|0.075050338818974|2.5004956437561
2024-02-10 00:19:12|DAILY|00972|39265|/equities/highwoods-properties|R1000VALUE|21.471349698398|2|-0.00872|23.86|21.96|-0.01919|-0.01191|47|-0.035510164569216|2.8503736689255
2024-02-10 00:19:13|DAILY|00973|17009|/equities/quidel-corp|R1000VALUE|-72.919360549635|8|-0.00584|68.11|22.3|-0.0151|0.00082|46|0.064817037754114|4.5969583736689
2024-02-10 00:19:14|DAILY|00974|16317|/equities/integra-lifescien|R1000VALUE|-42.872938627494|27|0.04069|42.46|26.5|-0.00976|-0.00063|38|-0.0058770571151985|2.928330106486
2024-02-10 00:19:15|DAILY|00975|16329|/equities/icu-medical|R1000VALUE|88.444032280446|3|0.04525|101.18|27.86|0.0099|0.00261|37|-0.027939980638916|3.170348499516
2024-02-10 00:19:16|DAILY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.214168283851|30|-0.01171|15.19|21.83|-0.02884|-0.01719|46|0.028855759922556|4.385880929332
2024-02-10 00:19:17|DAILY|00977|9254|/equities/carters-inc|R1000VALUE|75.482645345177|47|0.14219|81.21|26.68|-0.01324|-0.02712|37|0.0014336882865441|3.189504356244
2024-02-10 00:19:18|DAILY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|85.17454954786|3|0.03494|93|21.94|-0.01191|-0.01001|47|0.044126815101646|3.0480396902227
2024-02-10 00:19:19|DAILY|00979|1174995|/equities/dt-midstream|R1000VALUE|-54.203130300943|42|-0.05513|51.76|18.35|-0.0424|-0.03872|34|0.046291729323308|2.3556255639098
2024-02-10 00:19:20|DAILY|00980|39303|/equities/timken-co|R1000VALUE|79.112887532288|67|0.13535|82.54|29.3|0.01313|0.01938|33|0.071008712487899|2.9552187802517
2024-02-10 00:19:22|DAILY|00981|8087|/equities/ryder-system-inc|R1000VALUE|109.91095353519|15|0.01818|117.07|22.64|-0.01073|0.00017|45|0.11014714424008|3.168720232333
2024-02-10 00:19:22|DAILY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|126.93914586561|16|0.02447|131.89|23.67|-0.02499|-0.0181|43|0.01418683446273|2.2489370764763
2024-02-10 00:19:23|DAILY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|69.192213578726|2|0.0119|76.52|29.49|0.01054|0.01681|35|0.06916844143272|4.1568228460794
2024-02-10 00:19:24|DAILY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|29.517798558267|68|0.18175|30.3|26.11|-0.00018|0.00794|37|-0.012737657308809|2.7835082284608
2024-02-10 00:19:25|DAILY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.302876490971|18|-0.01057|13.1|31.75|-0.00909|0.00934|32|-0.071334946757018|2.6905527589545
2024-02-10 00:19:27|DAILY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|78.950057135769|10|0.05791|85.86|26.26|-0.00623|0.00253|39|0.071958373668926|3.151912875121
2024-02-10 00:19:28|DAILY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-8.7129441369205|18|-0.07479|7.67|26.74|0.02672|0.03539|38|-0.096848015488867|3.9419825750242
2024-02-10 00:19:29|DAILY|00988|39259|/equities/axis-capital|R1000VALUE|-61.623992758504|7|0.05213|60.14|24.45|-0.00625|-0.00781|42|0.023223620522749|2.5068325266215
2024-02-10 00:19:30|DAILY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|125.40427830996|12|-0.00534|130.44|20.04|-0.01882|-0.0154|51|0.076393998063892|3.4086253630203
2024-02-10 00:19:30|DAILY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-68.857264863057|76|-0.3174|60.99|20.83|-0.00779|0.00193|46|-0.045285575992256|2.5001355275895
2024-02-10 00:19:32|DAILY|00991|21229|/equities/fnb-corp|R1000VALUE|-13.920715012606|7|0.01076|13.15|32.09|-0.0019|0.00622|32|0.043834462729913|3.0393736689255
2024-02-10 00:19:33|DAILY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-45.051697276461|18|-0.08308|42.38|24.19|-0.00927|0.00153|42|0.029243949661181|3.5520474346563
2024-02-10 00:19:34|DAILY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.72266458850439|67|0.24151|0.8405|46.05|0.0932|0.14974|21|-0.055818973862536|6.7319719264279
2024-02-10 00:19:35|DAILY|00994|21188|/equities/avnet-inc|R1000VALUE|-47.318556182492|8|-0.00817|44.93|23.32|-0.01474|-0.01172|44|0.031318489835431|2.744582768635
2024-02-10 00:19:36|DAILY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|19.739194155519|23|0.05478|21.95|26.43|-0.01477|-0.00197|21|-0.043010398613519|4.3811421143847
2024-02-10 00:19:37|DAILY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|94.848037720847|15|0.0088|98.56|30.88|0.01891|0.01082|33|0.047269119070668|2.2616234269119
2024-02-10 00:19:38|DAILY|00997|17517|/equities/viasat|R1000VALUE|-23.799249984207|20|-0.18074|20.08|24.14|0.00093|0.01625|42|-0.048152952565344|4.4393088092933
2024-02-10 00:19:39|DAILY|00998|39272|/equities/assured-guaranty|R1000VALUE|79.312069436005|69|0.29148|82.28|22.44|-0.01332|0.00088|43|0.091838334946757|2.9027328170378
2024-02-10 00:19:40|DAILY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-82.548449182958|19|-0.03332|78.05|28.19|0.02478|0.02472|36|-0.0069322362052275|3.0808518877057
2024-02-10 00:19:41|DAILY|01000|21125|/equities/kemper-corp|R1000VALUE|-62.384638835039|6|0.03384|59.27|21.42|-0.01171|-0.00775|48|0.0045353339787028|3.0244656340755
2024-02-10 00:19:43|DAILY|01001|21168|/equities/kirby-corp|R1000VALUE|79.49108193645|11|0.06514|85.03|22.73|-0.00657|-0.01013|45|0.030610842207164|3.109628267183
2024-02-10 00:19:44|DAILY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.334605165559|8|0.0575|16.92|24.43|-0.01255|-0.00869|42|-0.053547918683446|2.7349031945789
2024-02-10 00:19:45|DAILY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-22.793802003941|7|-0.00563|21.21|27.03|0.01241|0.01387|38|0.0050038722168441|3.1001752178122
2024-02-10 00:19:45|DAILY|01004|20516|/equities/american-greetings-corp|R1000VALUE|-12.5451783094|44|-0.06766|11.85|29.12|-0.0093|-0.02357|34|0.097458857696031|3.9775847047435
2024-02-10 00:19:46|DAILY|01005|15591|/equities/bok-financial-corp|R1000VALUE|-88.700081643862|7|-0.00072|83|30.21|0.01193|0.00883|34|0.032793804453049|3.1041277831559
2024-02-10 00:19:48|DAILY|01006|13979|/equities/hain-celestial-group|R1000VALUE|7.7425576703905|3|0.01101|9.64|35.55|0.02196|0.0369|29|-0.059198451113262|3.2641297192643
2024-02-10 00:19:49|DAILY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|123.66570094501|8|0.0219|133.45|26.31|0.00418|0.01237|39|0.054879961277832|2.7292023233301
2024-02-10 00:19:50|DAILY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-1646.3173189566|14|0.01738|1628.9301|20.4|-0.00621|-0.00405|50|0.05295353339787|2.085862536302
2024-02-10 00:19:51|DAILY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-158.47308205529|26|0.01213|152.65|21.91|-0.02363|-0.01354|46|0.14885866408519|3.3035546950629
2024-02-10 00:19:52|DAILY|01010|17188|/equities/silgan-holdings|R1000VALUE|-46.935391789487|3|0.01793|44.84|25.78|-0.01732|-0.01151|40|0.049716360116167|2.2159341723137
2024-02-10 00:19:53|DAILY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-67.014864942573|21|-0.10025|61.75|25.33|0.00679|0.00942|40|-0.0041916747337851|3.0255237173282
2024-02-10 00:19:54|DAILY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|13.597546642194|3|0.07492|16.5|23.09|-0.07057|-0.06398|33|0.02836780104712|6.5126937172775
2024-02-10 00:19:55|DAILY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-11.864738076857|18|-0.03983|11.09|24.75|-0.01231|-0.01359|36|-0.066996696035242|2.9716707048458
2024-02-10 00:19:56|DAILY|01014|16663|/equities/mercury-computer|R1000VALUE|-31.207816235126|27|-0.11067|29.33|25.18|-0.00257|0.00123|40|-0.044160696999032|3.3931442400774
2024-02-10 00:19:57|DAILY|01015|962325|/equities/avangrid-inc|R1000VALUE|-32.226513012479|18|-0.02814|30.39|25.4|-0.02376|-0.0173|40|-0.032287512100678|2.2475556631171
2024-02-10 00:19:59|DAILY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|1.6531929760148|13|0.05911|2.15|21.73|-0.02182|-0.02354|45|-0.024545454545454|6.3532666666667
2024-02-10 00:20:00|DAILY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|-17.626106146281|22|-0.13916|16.64|23|-0.02804|-0.01275|44|0.026632139399806|2.9607395934172
2024-02-10 00:20:01|DAILY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|-42.313279234527|29|-0.0024|41.6|35.36|0.05341|0.06001|14|0.17289292543021|3.2274627151052
2024-02-10 00:20:02|DAILY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|0.53658491057138|29|0.25593|0.7096|28.71|-0.03216|0.02317|35|-0.16331364956438|6.0384114230397
2024-02-10 00:20:02|DAILY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|93.359899719247|12|-0.0093|99.12|24.93|0.00194|0.00819|41|0.054782187802517|3.9095256534366
2024-02-10 00:20:04|DAILY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-25.76790906713|41|-0.08492|25.54|23.64|-0.01673|-0.00909|42|0.0066999031945789|3.2155605033882
2024-02-10 00:20:05|DAILY|01022|21003|/equities/newmarket-corp|R1000VALUE|555.06274355821|7|-0.00118|592.93|33.13|0.00318|0.01294|31|0.036208131655373|2.1940696999032
2024-02-10 00:20:06|DAILY|01023|940842|/equities/sage-therapeutic|R1000VALUE|-26.87727571293|1|0|23.7|30.38|-0.00704|0.0138|34|-0.02018683446273|4.8288993223621
2024-02-10 00:20:07|DAILY|01024|1172260|/equities/paysafe|R1000VALUE|-15.331880698862|3|-0.0108|13.74|29.86|0.00737|0.01417|28|-0.14676730310263|5.8500727923628
2024-02-10 00:20:08|DAILY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-14.117378270217|27|0.03558|13.39|23.28|-0.03545|-0.04624|32|-0.046920881971466|3.5705058365759
2024-02-10 00:20:10|DAILY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|27.368973417073|39|0.06689|28.39|27.86|-0.01488|-0.02581|35|0.012055281342547|2.4267917077986
2024-02-10 00:20:10|DAILY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-13.724047319159|13|0.00158|12.68|25.53|-0.0059|-0.007|40|0.026221684414327|3.2051268151017
2024-02-10 00:20:11|DAILY|01028|21032|/equities/lennar-corp-b|R1000VALUE|134.46725915211|69|0.3953|142.99|26.08|0.0201|0.02174|37|0.15629525653437|3.1685111326234
2024-02-10 00:20:12|DAILY|01029|32367|/equities/adt-corp|R1000VALUE|6.0878803908054|12|0.00296|6.78|27.62|0.0208|0.02534|37|0.047328170377541|3.8412526621491
2024-02-10 00:20:13|DAILY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|-62.184417963014|4|0.01229|60.15|23.41|-0.01042|-0.01221|44|0.059615682478219|2.9777028073572
2024-02-10 00:20:15|DAILY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-25.5240262727|7|0.02056|24.32|28.53|0.00695|-0.00503|36|0.027949661181026|2.6056350435624
2024-02-10 00:20:16|DAILY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-41.035180532028|5|0.05825|40.51|32.16|0.01542|0.02228|32|0.0065440464666021|2.6175188770571
2024-02-10 00:20:17|DAILY|01033|20805|/equities/cna-financial-corp|R1000VALUE|43.795797283281|5|-0.01142|45.89|21|-0.01161|-0.00941|49|0.02715876089061|2.219211035818
2024-02-10 00:20:18|DAILY|01034|1177768|/equities/sylvamo|R1000VALUE|-49.739721990345|8|0.00215|46.53|21.11|-0.01846|0.00049|28|0.14764381270903|3.8971906354515
2024-02-10 00:20:18|DAILY|01035|1169492|/equities/signify-health|R1000VALUE|29.93375377634|11|0.05247|30.49|40.31|0.06917|0.07227|13|0.066243445692884|4.749872659176
2024-02-10 00:20:20|DAILY|01036|1171379|/equities/hayward-holdings|R1000VALUE|11.911512079777|2|-0.00076|13.09|27.11|0.02211|0.02049|27|0.0082073669849932|3.8126684856753
2024-02-10 00:20:21|DAILY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.856512214228|8|-0.0045|13.26|30.18|0.01763|0.02064|34|-0.019913843175218|2.3533581800581
2024-02-10 00:20:22|DAILY|01038|24426|/equities/seaboard-corp|R1000VALUE|3478.4378420487|18|-0.0349|3562.2|37.81|-0.03366|-0.03781|27|-9.3448940269737E-5|3.1181213872832
2024-02-10 00:20:22|DAILY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.010585354471828|80|-0.99425|0.01|159|0.74009|0.73635|2|-1.0313778337531|11.083813602015
2024-02-10 00:20:23|DAILY|01040|1175864|/equities/nable|R1000VALUE|12.901423471113|15|0.00368|13.63|18.03|-0.06639|-0.06694|35|0.018750387596899|3.7748294573643
2024-02-10 00:20:25|DAILY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|34.137201934812|1|0|35.18|19.95|-0.05397|-0.04156|21|0.09119093078759|3.0149116945107
2024-02-10 00:20:26|DAILY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|12.135138642305|15|0.07137|13.06|30.88|-0.00283|0.01163|33|0.0014733785091965|3.4955024201355
2024-02-10 00:20:27|DAILY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|-23.602787729803|3|0.02166|20.75|28.64|0.04335|0.06225|36|-0.0047705711519844|4.149353339787
2024-02-10 00:20:27|DAILY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.9051798954599|27|-0.01882|3.65|29.14|-0.00505|0.0014|28|-0.088896674584323|3.2991627078385
2024-02-10 00:20:28|DAILY|01045|6414|/equities/crocs|R2000GROWTH|95.932043289406|1|0|107.55|25.2|0.02361|0.01923|41|0.17617909002904|4.9137105517909
2024-02-10 00:20:30|DAILY|01046|17404|/equities/tetra-tech|R2000GROWTH|163.2014841289|6|0.07126|178.14|22.84|-0.00173|-0.00812|45|0.096973862536302|2.8970464666021
2024-02-10 00:20:31|DAILY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|62.404654039744|2|0.02483|69.74|27.89|0.01011|0.01103|37|0.18003678606002|4.1950425943853
2024-02-10 00:20:32|DAILY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|17.290788295985|22|0.0312|19.83|26.58|0.05387|0.07034|31|0.093202366863905|6.762950295858
2024-02-10 00:20:33|DAILY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-29.164648159079|19|0.05568|28.25|25.38|-0.02058|-0.0257|40|0.1953242981607|6.8953939980639
2024-02-10 00:20:34|DAILY|01050|17187|/equities/silicon-laborator|R2000GROWTH|124.43104222867|3|0.06634|142.58|25.15|-0.00754|0.00704|41|0.065469506292352|3.4749244917715
2024-02-10 00:20:35|DAILY|01051|17108|/equities/saia|R2000GROWTH|488.117513256|47|0.32813|564.88|24.07|-0.00033|-0.01089|41|0.22033494675702|4.1301393998064
2024-02-10 00:20:36|DAILY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|173.68349992107|1|0|186.1|26.49|-0.00335|-0.00049|39|0.057696999031946|2.3570580832527
2024-02-10 00:20:37|DAILY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.1366288025762|22|-0.3575|3.9|25.3|0.0586|0.0735|40|0.10570764762827|6.7278664085189
2024-02-10 00:20:38|DAILY|01054|17159|/equities/scientific-games|R2000GROWTH|81.815422579603|17|0.07284|88.23|24.78|0.01037|-0.0063|41|0.2215261627907|5.1898846899225
2024-02-10 00:20:38|DAILY|01055|16806|/equities/omnicell|R2000GROWTH|-33.640634974568|27|-0.18948|27.42|38.73|0.02999|0.03104|26|-0.061921587608906|3.6399380445305
2024-02-10 00:20:40|DAILY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|47.343281027607|11|0.14051|51.46|26.23|0.00882|0.00491|39|0.14253823814134|3.3289022265247
2024-02-10 00:20:41|DAILY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-231.37042082061|2|-0.0352|194.9|19.85|-0.04307|-0.02822|52|0.15954114230397|4.6644365924492
2024-02-10 00:20:42|DAILY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|215.90635921072|39|0.20746|233.74|25.51|0.01135|0.00381|39|0.23180445304937|5.0507608906099
2024-02-10 00:20:43|DAILY|01059|958242|/equities/rapid7-inc|R2000GROWTH|53.24686235299|10|0.0672|61.46|29.26|0.00811|0.0113|35|0.058442400774443|4.203757018393
2024-02-10 00:20:44|DAILY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|103.75509439281|1|0|112.28|22.96|-0.01443|-0.00788|45|0.10930009680542|4.054155856728
2024-02-10 00:20:46|DAILY|01061|100233|/equities/varonis-systems|R2000GROWTH|46.541428625478|21|0.11309|51.97|30.7|0.03525|0.02641|33|0.1253155856728|4.2366321393998
2024-02-10 00:20:46|DAILY|01062|992965|/equities/blackline-inc|R2000GROWTH|56.163022901518|14|0.0106|61.98|27.57|-0.00483|0.00294|37|0.062012584704743|3.9868034849952
2024-02-10 00:20:47|DAILY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-68.19855416099|19|0.00861|65.6|28.19|0.03089|0.01484|36|0.050714424007744|4.2319719264279
2024-02-10 00:20:48|DAILY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|299.89174542461|3|0.05755|326.53|22.91|-0.01892|-0.01088|45|0.18037463697967|3.5572129719264
2024-02-10 00:20:49|DAILY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-57.155886409719|27|-0.02539|55.27|27.97|0.03402|0.04205|36|0.068027105517909|4.5391151984511
2024-02-10 00:20:51|DAILY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-36.258224168946|8|0.01433|32.56|30.18|0.01216|0.05671|34|0.02767279767667|5.3232700871249
2024-02-10 00:20:51|DAILY|01067|943118|/equities/workiva-inc|R2000GROWTH|-99.702412976516|5|0.04483|96.03|28.58|0.03268|0.02793|36|0.12242787996128|3.9459438528558
2024-02-10 00:20:52|DAILY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|69.94272401621|70|0.24065|71.66|24.72|-0.02889|-0.00765|39|0.1131752178122|3.8244211035818
2024-02-10 00:20:53|DAILY|01069|16945|/equities/power-integration|R2000GROWTH|75.624808465015|1|0|81.57|26.49|-0.00839|-0.00561|39|0.085550822846079|3.3725924491772
2024-02-10 00:20:54|DAILY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|127.93429203776|12|0.09604|134.78|27.62|-0.01516|-0.01214|37|0.12194578896418|3.3028334946757
2024-02-10 00:20:56|DAILY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-84.808273847628|25|-0.07714|76.57|25.23|-0.02022|-0.00585|40|0.054171345595353|4.5685401742498
2024-02-10 00:20:57|DAILY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|-33.570812054268|7|0.00476|31.64|39.5|0.03182|0.04074|26|0.019516940948693|3.0485324298161
2024-02-10 00:20:58|DAILY|01073|16219|/equities/gsi-group|R2000GROWTH|150.28793111381|14|0.03716|167.47|23.72|-0.01472|-0.01178|43|0.091939012584705|3.2539748305905
2024-02-10 00:20:59|DAILY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-68.307986873111|88|-0.01785|67.12|29.56|-0.00075|0.0009|32|0.13651887705711|3.0859661181026
2024-02-10 00:20:59|DAILY|01075|16045|/equities/exponent|R2000GROWTH|-88.072457192627|6|-0.00778|77.78|30.24|0.01141|0.01806|34|0.031288480154889|2.6234327202323
2024-02-10 00:21:01|DAILY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|-239.53693915595|5|0.10265|227.08|7.92|-1.33571|0.04282|108|12.230564610012|2.7565646100116
2024-02-10 00:21:02|DAILY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|57.383723551665|15|0.0374|66.02|22.64|-0.04866|-0.05208|45|0.248298160697|6.6011161665053
2024-02-10 00:21:03|DAILY|01078|17254|/equities/staar-surgical|R2000GROWTH|-31.529954822482|6|0.08483|30.18|27.05|0.0154|0.02793|38|0.060264278799613|5.0367792836399
2024-02-10 00:21:04|DAILY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|534.68032423617|2|0.10087|647.1|21.96|0.05425|0.05395|47|0.29658470474347|6.1127057115198
2024-02-10 00:21:05|DAILY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|-39.700059043304|11|0.18247|38.17|28.42|0.02819|0.03833|36|0.19972023233301|7.3159893514037
2024-02-10 00:21:07|DAILY|01081|16420|/equities/j2-global|R2000GROWTH|-70.622117632924|3|0.03389|67.43|32.13|0.02602|0.04356|32|-0.0069252427184466|2.9181669902913
2024-02-10 00:21:07|DAILY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|-98.52840535746|2|-0.01161|94.46|23.45|0.00601|0.00512|44|0.062262342691191|2.9158673765731
2024-02-10 00:21:08|DAILY|01083|1096129|/equities/upwork|R2000GROWTH|-15.507625410883|8|0.0547|14.46|25.65|5.0E-5|0.02508|40|0.13218489835431|5.6551277831559
2024-02-10 00:21:09|DAILY|01084|17239|/equities/sps-commerce|R2000GROWTH|182.05759681325|1|0|210.72|26.49|0.00549|0.00442|39|0.15927879961278|3.2871210067764
2024-02-10 00:21:10|DAILY|01085|17203|/equities/semtech-corp|R2000GROWTH|-21.672699818267|8|0.05948|21.02|30.18|0.05198|0.06381|34|-0.033091965150048|3.7540358180058
2024-02-10 00:21:12|DAILY|01086|940768|/equities/healthequity-inc|R2000GROWTH|73.580665167026|21|0.09627|79.6|25.97|-0.00968|-0.01246|39|0.060564375605034|4.0271045498548
2024-02-10 00:21:13|DAILY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-125.4857643971|17|0.00595|116.6|33.9|0.03847|0.02907|30|-0.006650532429816|3.3216689254598
2024-02-10 00:21:14|DAILY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-37.128618065762|35|-0.02419|35.5|27.75|0.01247|0.01719|36|0.099784123910939|3.7272691190707
2024-02-10 00:21:15|DAILY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|41.877428351049|94|1.06332|48.55|36.14|-0.14418|0.02963|7|0.69856069364162|6.8803092485549
2024-02-10 00:21:15|DAILY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-55.439452630006|24|-0.00461|53.96|24.05|-0.01594|-0.00786|42|0.088414327202323|2.7865208131655
2024-02-10 00:21:17|DAILY|01091|1027143|/equities/redfin|R2000GROWTH|-9.5393190993599|21|-0.11012|8|31.66|0.05932|0.08207|32|0.055808325266215|6.7406621490803
2024-02-10 00:21:18|DAILY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-16.118071710182|30|-0.14532|14.35|26.42|0.01335|0.0212|38|0.0232807357212|5.2291181026138
2024-02-10 00:21:19|DAILY|01093|52417|/equities/celsius-holdings|R2000GROWTH|51.471019086625|3|0.01091|58.4|29.46|0.10397|0.10004|35|0.47425653436592|6.6340638915779
2024-02-10 00:21:20|DAILY|01094|21128|/equities/maximus-inc|R2000GROWTH|-83.078304447639|5|0.04973|82.54|27.08|-0.00127|-0.00333|38|0.02725266214908|2.2675672797677
2024-02-10 00:21:20|DAILY|01095|953821|/equities/wingstop-inc|R2000GROWTH|277.50438983652|22|0.13908|295.5|30.67|0.03323|0.04442|33|0.17088092933204|4.0953291384318
2024-02-10 00:21:22|DAILY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-39.486255157361|26|-0.07631|36.8|36|0.03724|0.03776|28|0.034899322362052|2.74407357212
2024-02-10 00:21:23|DAILY|01097|1052916|/equities/national-vision|R2000GROWTH|-20.759222900343|14|0.06596|20.04|34|0.05034|0.03748|30|0.025152952565344|4.2061713455954
2024-02-10 00:21:24|DAILY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|118.4328433843|15|0.04431|126.81|26.13|0.00449|0.00757|39|0.10873281703775|2.5507744433688
2024-02-10 00:21:25|DAILY|01099|15534|/equities/balchem-corp|R2000GROWTH|-146.03233753463|27|0.01724|145.19|27.97|-0.01087|-0.00838|36|0.051862536302033|2.5240329138432
2024-02-10 00:21:26|DAILY|01100|15371|/equities/alkermes-plc|R2000GROWTH|-28.30410134969|7|0.01373|27.31|27|-0.00044|-0.00958|38|0.064622093023256|3.5340329457364
2024-02-10 00:21:28|DAILY|01101|1054949|/equities/evoqua-water|R2000GROWTH|47.898125157412|37|0.00322|49.88|22.08|-0.00662|0.00164|37|0.17066588511137|3.6666518171161
2024-02-10 00:21:28|DAILY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|46.350766829243|23|0.13675|51.87|20.63|-0.03807|-0.0399|49|0.12421878025169|4.0456050338819
2024-02-10 00:21:29|DAILY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|-79.761449753232|16|0.01995|75.67|29.94|-0.00582|0.0025|34|0.061221684414327|3.6801665053243
2024-02-10 00:21:31|DAILY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|95.276536299019|16|0.0404|103.27|21.66|-0.03933|-0.02413|47|0.036627299128751|3.3518954501452
2024-02-10 00:21:32|DAILY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-57.669750499731|24|-0.01762|54.65|31.56|0.15076|0.12099|32|0.26747821878025|5.8402584704743
2024-02-10 00:21:34|DAILY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|176.57197678317|4|0.06448|192.34|22.89|-0.00301|-0.00505|45|0.11268731848984|2.7302826718296
2024-02-10 00:21:34|DAILY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|79.589046274136|6|0.00063|79.92|31.26|0.03138|0.028|19|0.13247412353923|3.0228397328881
2024-02-10 00:21:35|DAILY|01108|1096126|/equities/livent-corp|R2000GROWTH|-19.618576152089|1|0|16.51|22.89|-0.01028|-0.01646|44|0.16348063555114|5.7241668321748
2024-02-10 00:21:36|DAILY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.587835976076|1|0|39.41|34.52|0.04724|0.08375|21|0.093662068965517|5.9376082758621
2024-02-10 00:21:37|DAILY|01110|21037|/equities/insperity-inc|R2000GROWTH|-108.85422493147|2|0.00042|96.39|22.43|-0.02479|-0.00404|46|0.056386253630203|2.9897647628267
2024-02-10 00:21:39|DAILY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|140.27682982696|12|-0.00309|151.68|32.97|0.02798|0.04777|31|0.1913949661181|4.5376302032914
2024-02-10 00:21:40|DAILY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.582775156525|8|-0.08453|19.06|28.5|0.0116|0.02348|36|0.071460793804453|4.5221026137464
2024-02-10 00:21:40|DAILY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-121.6620348209|27|-0.00134|118.95|22.89|-0.00569|-0.00476|44|0.12111326234269|3.0978789932236
2024-02-10 00:21:41|DAILY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|23.432551081535|10|0.02757|29.07|28.57|0.01213|-0.02556|35|0.18004162537165|7.4853696729435
2024-02-10 00:21:42|DAILY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|64.355372412063|37|0.03408|65.24|21.48|0.03689|0.01854|29|0.20777541729894|3.7745280728376
2024-02-10 00:21:44|DAILY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|15.771382782923|1|0|18.07|29.51|0.01367|0.04284|35|0.10145498547919|5.6893591481123
2024-02-10 00:21:45|DAILY|01117|41304|/equities/fate-therap|R2000GROWTH|4.6189387002672|79|2.12935|6.29|27.29|-0.00282|-0.00041|35|0.05603775411423|7.2718131655373
2024-02-10 00:21:46|DAILY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-13.280533444421|23|-0.13438|11.53|33.7|0.07444|0.09776|30|0.20178993223621|7.0197841239109
2024-02-10 00:21:46|DAILY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-158.02430960692|25|-0.02691|148.28|20.18|-0.00115|0.00286|50|0.19850726040658|3.967894482091
2024-02-10 00:21:47|DAILY|01120|101888|/equities/q2-holdings|R2000GROWTH|-45.146266865247|6|0.02515|43.21|24.48|0.01072|0.00738|42|-0.0067173281703775|3.9683620522749
2024-02-10 00:21:49|DAILY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|40.491390269947|47|0.13913|42.74|21.93|-0.02306|-0.02286|45|0.072268151016457|3.778155856728
2024-02-10 00:21:50|DAILY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|-94.152577627617|21|-0.05075|88.66|31.83|0.11747|0.07364|24|0.24299617346939|4.3740446428571
2024-02-10 00:21:51|DAILY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-17.1226934484|23|-0.08966|16.55|33.7|0.03327|0.02719|30|-0.033533397870281|3.3717463697967
2024-02-10 00:21:52|DAILY|01124|40089|/equities/qualys-inc|R2000GROWTH|-194.35464293494|5|0.02193|171.93|28.58|0.00444|0.01718|36|0.10453049370765|3.3526195546951
2024-02-10 00:21:53|DAILY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|48.47980964148|56|0.32497|52.31|23.85|-0.00261|0.01188|41|0.0040658276863504|3.018440464666
2024-02-10 00:21:54|DAILY|01126|15761|/equities/conmed-corp|R2000GROWTH|-94.489981833169|24|-0.22069|86.94|19.42|-0.02925|-0.03331|52|0.021088092933204|3.4293475314618
2024-02-10 00:21:55|DAILY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|107.53424866759|85|0.33832|114.52|19.37|-0.04159|-0.03565|49|0.10520038722168|4.0273833494676
2024-02-10 00:21:56|DAILY|01128|16502|/equities/lhc-group|R2000GROWTH|164.69147640559|7|0.02271|169.81|29|0.01348|0.00303|27|0.056893536121673|2.9430063371356
2024-02-10 00:21:57|DAILY|01129|17001|/equities/papa-johns-international|R2000GROWTH|70.652119898324|15|-0.05875|72.41|35.14|0.03563|0.0249|29|0.050630203291384|3.4736137463698
2024-02-10 00:21:58|DAILY|01130|16008|/equities/the-ensign-group|R2000GROWTH|-126.8914841401|6|-0.01474|119|32.13|0.03306|0.01871|32|0.13116940948693|3.1845614714424
2024-02-10 00:21:59|DAILY|01131|101895|/equities/trinet-grou|R2000GROWTH|-119.52360694325|19|-0.02697|112.56|23.07|-0.01061|-0.00453|44|0.10208422071636|2.8085982575024
2024-02-10 00:22:00|DAILY|01132|16842|/equities/overstock.com|R2000GROWTH|-25.276635683872|22|-0.02292|24.72|25.3|0.38344|0.43041|40|0.28869893514037|7.3471994191675
2024-02-10 00:22:01|DAILY|01133|16954|/equities/perficient|R2000GROWTH|66.055741664337|20|0.07532|71.81|27.41|0.01926|0.03005|37|0.095303969022265|3.537733785092
2024-02-10 00:22:02|DAILY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|388.0538859016|26|0.17009|419.3|25.85|0.01128|0.00415|39|0.17363697967086|3.3034927395934
2024-02-10 00:22:03|DAILY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-32.661431290553|6|0.00357|30.94|24.48|-0.01452|-0.00807|42|0.10529912875121|2.8090125847047
2024-02-10 00:22:05|DAILY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-144.35175222082|12|0.01249|141|23.23|-0.02111|-0.01615|44|0.064938044530494|2.3771064859632
2024-02-10 00:22:06|DAILY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|-17.32485748982|22|-0.16939|14.76|31.63|0.12585|0.13475|32|0.23004840271055|7.1216127783156
2024-02-10 00:22:07|DAILY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.070236144525|1|0|66.39|21.98|0.00122|-0.00489|47|0.077783155856728|3.2855798644724
2024-02-10 00:22:07|DAILY|01139|16078|/equities/franklin-electric|R2000GROWTH|93.486713578236|15|0.03025|99.44|29.11|-0.01126|-0.0142|35|0.07610261374637|2.6423978702807
2024-02-10 00:22:08|DAILY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-19.318041615503|4|-0.10388|16.65|27.11|0.02802|0.02288|38|0.070202323330106|5.5265663117135
2024-02-10 00:22:10|DAILY|01141|942650|/equities/nevro-corp|R2000GROWTH|-18.964434194768|27|-0.10345|17.16|22.89|-0.01851|-0.01917|44|-0.12396999031946|4.5347124878993
2024-02-10 00:22:11|DAILY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|362.46749155863|2|-0.0202|393.28|31.27|-0.00519|0.0013|33|0.14055759922556|2.7969651500484
2024-02-10 00:22:12|DAILY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|83.560512774819|20|0.04321|89.32|32.71|0.01292|0.00999|31|0.085273959341723|2.6599583736689
2024-02-10 00:22:13|DAILY|01144|1088200|/equities/sonos-inc|R2000GROWTH|16.70798688591|14|0.10042|18.3|29.14|0.04015|0.06525|35|0.081706679574056|4.2122352371733
2024-02-10 00:22:14|DAILY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.7659565490205|68|1.54976|5.38|29.27|0.06307|0.03577|33|-0.024274927395934|7.1408741529526
2024-02-10 00:22:16|DAILY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.6264466890628|27|-0.28966|2.06|30.94|0.08908|0.09022|32|0.082956692913386|9.0551417322835
2024-02-10 00:22:17|DAILY|01147|1010718|/equities/appian-corp|R2000GROWTH|-35.589679900907|28|-0.05265|33.29|22.86|-0.01847|-0.01415|44|0.097727008712488|6.0645827686351
2024-02-10 00:22:18|DAILY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|20.177798120774|18|0.18722|20.99|27.13|-0.01134|0.02283|23|0.21076131045242|3.2804773790952
2024-02-10 00:22:18|DAILY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-31.212363737361|27|0.05913|30.63|26.5|0.01736|0.00699|38|0.094003872216844|6.1290813165537
2024-02-10 00:22:19|DAILY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-132.97413770794|18|-0.03688|122.23|22.09|-0.01648|-0.00384|46|0.15427589545015|4.8981529525654
2024-02-10 00:22:21|DAILY|01151|1153169|/equities/progyny-inc|R2000GROWTH|36.902122452884|64|0.37038|40.44|23.66|-0.03548|-0.03166|41|0.12101161665053|5.0630784123911
2024-02-10 00:22:22|DAILY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|-0.42765784131603|6|-0.03226|0.3|23.18|0.0513|-0.02239|44|0.14504195121951|14.099043902439
2024-02-10 00:22:23|DAILY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|174.43905159369|16|0.07349|187.86|22.62|-0.01081|-0.0083|45|0.13346176185866|2.754820909971
2024-02-10 00:22:24|DAILY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-220.48381819645|2|0.04439|215.97|30.35|0.02183|0.02401|34|0.11822555663117|4.0559332042594
2024-02-10 00:22:24|DAILY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|42.455141375517|8|0.20193|49.88|23.86|0.01267|0.01634|43|0.14009874152953|6.0404995159729
2024-02-10 00:22:26|DAILY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|-180.6460186121|2|0.00585|173.69|19.66|-0.01303|-0.00754|32|0.093260317460317|3.3126841269841
2024-02-10 00:22:27|DAILY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|52.577093606972|2|-0.00019|52.99|29.68|0.01774|0.02603|31|0.10707383279045|3.5252736156352
2024-02-10 00:22:28|DAILY|01158|17169|/equities/steven-madden|R2000GROWTH|-43.805090556899|3|0.03704|41.72|27.13|-0.01333|-0.01886|38|0.040578896418199|3.6619603097774
2024-02-10 00:22:29|DAILY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|25.916206034142|15|0.02856|27.37|19.98|-0.01129|-0.01349|51|0.077809293320426|3.2119002904163
2024-02-10 00:22:30|DAILY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|24.782923473275|41|0.09875|26.37|24.22|-0.01468|-0.00534|41|0.063646660212972|3.6601132623427
2024-02-10 00:22:32|DAILY|01161|15323|/equities/aci-worldwide|R2000GROWTH|-31.239407507041|5|0.05567|30.53|28.58|-0.00954|0.00451|36|0.012386253630203|3.2992207163601
2024-02-10 00:22:32|DAILY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|20.072204804491|1|0|22.48|31.3|0.0387|0.03845|33|0.10844240077444|4.4497221684414
2024-02-10 00:22:33|DAILY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-37.208438027722|25|-0.09624|34.84|25.23|-0.01411|-0.00129|40|0.073695062923524|3.4918228460794
2024-02-10 00:22:34|DAILY|01164|1053088|/equities/altair-engineering|R2000GROWTH|85.670484470465|18|0.08795|92.28|23.63|-0.01468|-0.01237|43|0.12091384317522|3.3367241045499
2024-02-10 00:22:35|DAILY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-38.404953481858|25|-0.08517|34.48|33.63|0.0445|0.05383|30|0.20586640851888|6.4973088092933
2024-02-10 00:22:37|DAILY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|-123.75642397552|4|0.03242|115.93|25.75|-0.00327|-0.00682|40|0.09351403678606|3.3122952565344
2024-02-10 00:22:38|DAILY|01167|13963|/equities/advanced-energy|R2000GROWTH|-108.3215762029|3|0.0439|104.87|25.78|0.00434|0.00357|40|0.085125847047435|3.6192439496612
2024-02-10 00:22:39|DAILY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.6787761276457|19|0.12605|1.34|31.72|0.00123|0.05493|32|-0.14073862536302|6.5854394966118
2024-02-10 00:22:39|DAILY|01169|101891|/equities/rubicon-pro|R2000GROWTH|8.4518335660448|14|0.01603|9.51|23.72|0.0013|0.01147|43|0.1631752178122|6.6956853823814
2024-02-10 00:22:40|DAILY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-51.575008975033|8|-0.00338|50.15|24.43|-0.00868|-0.00596|42|0.10729428848016|3.8663688286544
2024-02-10 00:22:42|DAILY|01171|16371|/equities/insmed|R2000GROWTH|-30.552283025631|27|-0.01395|28.28|27.97|-0.01091|0.00237|36|0.090085188770571|4.8883939980639
2024-02-10 00:22:43|DAILY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|105.2796899403|1|0|124.95|25.2|0.01266|0.01544|41|0.28321393998064|6.3029428848016
2024-02-10 00:22:44|DAILY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|24.453035755424|68|0.85638|27.92|26.11|0.00048|0.02307|37|0.085147144240078|5.1793281703775
2024-02-10 00:22:45|DAILY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-121.07595421365|27|-0.03299|114.61|21.89|-0.03767|-0.03152|46|0.048048402710552|3.5512032913843
2024-02-10 00:22:46|DAILY|01175|15574|/equities/blackbaud|R2000GROWTH|-84.730515563545|25|0.00514|82.15|33.63|-0.00222|0.02521|30|0.035433688286544|3.2961674733785
2024-02-10 00:22:48|DAILY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-88.303988172803|8|-0.03073|83.58|28.5|0.03733|0.02311|36|0.15867473378509|3.8595392061955
2024-02-10 00:22:48|DAILY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|23.054519163727|22|-0.05057|25.16|24.68|-0.04072|-0.0363|41|0.082366892545983|5.1750425943853
2024-02-10 00:22:49|DAILY|01178|21052|/equities/brinks-comp|R2000GROWTH|-84.863240673114|27|-0.00793|82.55|22.89|-0.00687|0.00379|44|0.02892545982575|3.1039070667957
2024-02-10 00:22:50|DAILY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|53.785430249792|15|0.0937|58.83|23.7|-0.0059|-0.00681|43|0.17207163601162|4.6799612778316
2024-02-10 00:22:51|DAILY|01180|15492|/equities/atricure|R2000GROWTH|-35.540705999533|51|-0.10272|32.93|35.11|0.04767|0.04151|28|0.042163601161665|4.2532758954501
2024-02-10 00:22:53|DAILY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-67.033868843252|7|-0.04471|62.61|23.34|-0.00871|-0.00461|44|0.086969022265247|3.1794240077444
2024-02-10 00:22:54|DAILY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|66.103096875569|24|-0.02076|67.92|22.44|-0.05348|-0.05842|45|0.1470522749274|4.8954133591481
2024-02-10 00:22:55|DAILY|01183|16538|/equities/liveperson|R2000GROWTH|-3.1916178155737|19|-0.16614|2.66|24.17|-0.00262|0.00979|42|-0.10079090029042|5.8826766698935
2024-02-10 00:22:56|DAILY|01184|21089|/equities/skyline-corp|R2000GROWTH|72.077998200618|4|0.02112|81.22|26.41|-0.00572|0.00605|39|0.153894482091|4.3065140367861
2024-02-10 00:22:56|DAILY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.1997753931238|25|-0.06332|6.435|28.83|0.00473|-0.01291|35|0.17905614714424|5.8033988383349
2024-02-10 00:22:58|DAILY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|47.595996546379|40|0.00318|50.54|26.86|-0.01403|-0.00905|37|0.0036437560503389|3.7265053242982
2024-02-10 00:22:59|DAILY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-203.58433337993|27|-0.02539|195.76|27.97|0.00572|0.02274|36|0.052696999031946|3.3592197483059
2024-02-10 00:23:00|DAILY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-123.1591927055|26|-0.03324|119.23|28|0.00208|0.00672|36|0.039824782187802|2.7244240077444
2024-02-10 00:23:01|DAILY|01189|50936|/equities/cryoport-inc|R2000GROWTH|-16.462943143148|19|0.09731|15.9|22.07|-0.03068|-0.03413|46|0.10256631171346|6.1052255566312
2024-02-10 00:23:02|DAILY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|-220.45999418381|7|-0.0356|204|31.8|0.00696|-0.00035|20|0.046878504672897|2.6923831775701
2024-02-10 00:23:04|DAILY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.7168323498118|25|-0.02724|7.5|31.53|0.08097|0.06562|32|0.030325266214908|4.6846447241045
2024-02-10 00:23:04|DAILY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|-35.483649146681|7|0.00632|33.44|28.53|0.01252|0.02097|36|0.073868344627299|4.2648267182962
2024-02-10 00:23:05|DAILY|01193|15676|/equities/cogent-communications|R2000GROWTH|-79.27700700904|5|0.04595|77.4|23.39|-0.01095|-0.01817|44|0.03975701839303|2.844211035818
2024-02-10 00:23:06|DAILY|01194|44409|/equities/lgi-homes|R2000GROWTH|-129.49776678617|25|-0.03635|120.87|25.23|0.00971|0.01119|40|0.11566795740561|4.2819845111326
2024-02-10 00:23:07|DAILY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|218.88078144125|15|0.14952|240.71|27.54|0.02344|0.02694|37|0.19036495643756|3.0807812197483
2024-02-10 00:23:09|DAILY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-97.711070598861|26|-0.04017|91.51|25.2|0.00779|0.00723|40|0.071020329138432|3.8278964181994
2024-02-10 00:23:10|DAILY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-73.771458709182|27|-0.08193|70.03|22.89|-0.01075|-0.01534|44|0.058357212003872|3.4224666021297
2024-02-10 00:23:11|DAILY|01198|1077150|/equities/exp-world|R2000GROWTH|-13.850914146045|37|-0.12773|12.36|26.24|0.03966|0.06732|38|0.19935430784124|6.4662913843175
2024-02-10 00:23:12|DAILY|01199|17485|/equities/vicor-corp|R2000GROWTH|38.761699353002|2|0.02001|43.32|25.17|0.04272|0.03391|41|0.073936108422072|4.3741035818006
2024-02-10 00:23:13|DAILY|01200|1052244|/equities/cargurus|R2000GROWTH|-24.238819898867|26|0.05187|23.93|28|0.0002|0.02715|36|0.028413359148112|4.3578451113262
2024-02-10 00:23:14|DAILY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|72.558037708478|10|-0.00114|78.73|22.76|-0.01232|0.00373|45|-0.016716360116167|3.5435314617619
2024-02-10 00:23:15|DAILY|01202|39150|/equities/visteon|R2000GROWTH|-123.81527623127|27|0.01316|120.1|23.98|-0.00293|-0.0073|42|0.073957405614714|3.9784114230397
2024-02-10 00:23:16|DAILY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-9.8180455990524|6|-0.06112|8.91|27.05|-0.00503|0.00325|38|-0.025580832526621|2.7957831558567
2024-02-10 00:23:17|DAILY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.4609283388715|27|-0.10791|4.96|25.18|0.0297|0.08702|40|0.098727008712488|6.1537192642788
2024-02-10 00:23:18|DAILY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|311.21774065884|84|0.76678|317.12|38|0.04802|0.04357|25|0.22533204259439|4.8529922555663
2024-02-10 00:23:20|DAILY|01206|17540|/equities/wd-40-company|R2000GROWTH|253.16729233805|77|0.32312|269.15|25.86|-0.02838|-0.01483|37|0.058916747337851|2.6859012584705
2024-02-10 00:23:21|DAILY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|23.893308872613|34|0.0118|24.01|22.74|0.01317|0.03539|27|0.16808655332303|3.5696166924266
2024-02-10 00:23:21|DAILY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|40.75268611847|85|0.11123|41.06|30.31|0.05291|0.04665|13|0.20773221757322|3.3298974895397
2024-02-10 00:23:22|DAILY|01209|977671|/equities/ingevity-corp|R2000GROWTH|41.519575664584|14|0.01495|44.82|26.15|0.00778|0.01344|39|-0.019003872216844|3.4663514036786
2024-02-10 00:23:23|DAILY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-62.236847877238|23|-0.00136|58.91|22.83|-0.06088|-0.06596|40|0.10145561497326|5.1562449197861
2024-02-10 00:23:25|DAILY|01211|7926|/equities/terex-corp|R2000GROWTH|-67.131887681806|1|0|58.94|23.48|0.00328|0.00062|44|0.11701936108422|3.9481258470474
2024-02-10 00:23:26|DAILY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|75.891243896409|34|0.06624|80|27.03|-0.0085|-0.01103|37|0.12165634075508|3.1931229428848
2024-02-10 00:23:27|DAILY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|77.311489898867|7|0.10879|87.75|35.41|0.06804|0.055|29|0.14557599225557|4.8617076476283
2024-02-10 00:23:28|DAILY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-215.34740917029|4|0.12027|204.37|23.41|0.00389|0.01466|44|0.14518489835431|3.0225517909003
2024-02-10 00:23:28|DAILY|01215|100223|/equities/intracellular-th|R2000GROWTH|65.120112370327|2|0.01704|72.82|33.29|0.01468|0.04713|31|0.14722458857696|4.7460755082285
2024-02-10 00:23:30|DAILY|01216|101868|/equities/instld-buld|R2000GROWTH|189.62043104338|6|0.02507|206.9|26.36|0.04065|0.0326|39|0.16819748305905|3.9713610842207
2024-02-10 00:23:31|DAILY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|-188.21175290045|24|0.00807|187.44|28.05|-0.00226|0.00938|22|0.0448140625|2.3615359375
2024-02-10 00:23:32|DAILY|01218|21153|/equities/cabot-corp|R2000GROWTH|72.391664913343|4|0.04001|79.8|20.2|-0.02573|-0.02372|51|0.086677637947725|3.0495508228461
2024-02-10 00:23:33|DAILY|01219|15302|/equities/aaon|R2000GROWTH|72.35337898255|3|0.08138|81.46|31.24|-0.01101|0.00282|33|0.11591287512101|3.1651665053243
2024-02-10 00:23:34|DAILY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-151.48015408446|23|-0.00306|149.89|24.07|-0.01043|-0.00774|42|0.10934462729913|2.7269428848015
2024-02-10 00:23:36|DAILY|01221|1096076|/equities/svmk|R2000GROWTH|9.3854529920777|57|0.22887|9.45|32.08|0.0449|0.05879|25|-0.024684149184149|4.2236526806527
2024-02-10 00:23:37|DAILY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-27.574521691834|26|0.05782|26.71|26.53|0.02124|0.02369|38|0.14629138431752|4.8302555663117
2024-02-10 00:23:37|DAILY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-44.197783120922|25|0.00024|42.36|24.02|-0.0166|-0.02078|42|0.032564375605034|3.4773881897386
2024-02-10 00:23:38|DAILY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|40.140403794341|6|0.00047|42.84|22.84|0.00589|0.00074|45|0.062091965150048|3.0551151984511
2024-02-10 00:23:39|DAILY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|199.97487746911|14|0.07412|215.79|26.15|0.0046|0.00649|39|0.096600193610842|2.4777918683446
2024-02-10 00:23:41|DAILY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|-21.412949093486|5|0.02365|20.34|27.08|0.01466|0.00907|38|0.11556534365925|4.7432904162633
2024-02-10 00:23:42|DAILY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|70.414195231261|16|0.00712|76.43|23.67|-0.03204|-0.00144|43|0.046048402710552|3.4784433688287
2024-02-10 00:23:43|DAILY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.50911606967|15|0.40898|130.5|24.85|-0.0026|0.00141|41|0.11222362052275|3.4997434656341
2024-02-10 00:23:44|DAILY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-13.621522015301|19|-0.13901|11.52|29.72|-0.00895|-0.02451|32|0.039445820433437|6.9089566563467
2024-02-10 00:23:44|DAILY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-39.533689278644|9|0.05008|34.6|24.4|0.01539|0.01637|42|0.21852855759923|4.6805653436592
2024-02-10 00:23:46|DAILY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|181.75443658488|19|0.10157|188.71|27.43|-0.01825|-0.02127|37|0.03739206195547|2.4061345595353
2024-02-10 00:23:47|DAILY|01232|41272|/equities/shutterstock|R2000GROWTH|-49.143341742023|5|0.04162|46.3|28.58|-0.00123|0.00286|36|0.053886737657309|3.7051916747338
2024-02-10 00:23:48|DAILY|01233|39328|/equities/commvault-system|R2000GROWTH|87.830866983659|16|0.20096|94.9|21.66|-0.01304|-0.01233|47|0.098737657308809|2.8860261374637
2024-02-10 00:23:49|DAILY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-40.699578004387|24|-0.08589|38.74|33.67|0.09208|0.10202|30|0.13819457889642|4.665435624395
2024-02-10 00:23:50|DAILY|01235|15927|/equities/dorman-products|R2000GROWTH|-87.442008457999|5|0.04809|83.47|24.5|-0.01827|-0.0228|42|0.036974830590513|3.1763581800581
2024-02-10 00:23:51|DAILY|01236|16769|/equities/nuvasive|R2000GROWTH|-41.701605689987|22|-0.03869|39.75|25.03|-0.01474|-0.02364|36|-0.0306431670282|3.7386876355748
2024-02-10 00:23:52|DAILY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-13.664298670989|19|0.06564|13.555|25.38|-0.0216|-0.01073|40|0.104|4.6843998063892
2024-02-10 00:23:53|DAILY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|56.89118966588|10|0.01057|62.13|31.03|0.02292|0.03627|33|0.095668925459826|4.1691326234269
2024-02-10 00:23:54|DAILY|01239|41209|/equities/evertec-inc|R2000GROWTH|39.002174374955|14|0.01526|41.26|30.91|0.01735|0.0211|33|0.041284607938045|2.6099341723136
2024-02-10 00:23:55|DAILY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-48.276410088896|13|-0.15181|41.4|31.91|0.0141|0.01967|32|-0.017620522749274|3.1823756050339
2024-02-10 00:23:57|DAILY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|7.6527621300967|24|-0.03934|8.79|30.61|0.00669|0.02779|33|-0.062085188770571|4.2559206195547
2024-02-10 00:23:57|DAILY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|35.570313850558|1|0|42.95|19.49|-0.02264|-0.02136|53|0.10173088092933|3.8754385285576
2024-02-10 00:23:58|DAILY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-82.156663062115|5|0.07538|78.61|34.3|0.05406|0.05712|30|-0.01202807357212|4.3136660212972
2024-02-10 00:23:59|DAILY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-0.81447387324943|19|0.12835|0.72|25.33|0.1116|0.11322|40|0.025858389912706|8.6580805043647
2024-02-10 00:24:00|DAILY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-11.122514708599|16|0.06501|9.83|31.81|0.01147|0.04777|32|-0.04320522749274|4.9046544046467
2024-02-10 00:24:02|DAILY|01246|41321|/equities/ptc-therape|R2000GROWTH|-28.998691188704|6|0.01311|25.51|30.24|-0.00612|0.01175|34|-0.00036011616650529|4.6360116166505
2024-02-10 00:24:02|DAILY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|56.510227503743|17|0.04524|57.99|23.81|-0.00464|0|37|0.062341137123746|2.2142865105909
2024-02-10 00:24:03|DAILY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|9.1704013563248|15|-0.01042|10.45|23.7|0.00346|-0.01153|43|0.048730880929332|4.1413765730881
2024-02-10 00:24:04|DAILY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|70.843194235213|2|0.03523|79.92|25.17|0.01275|0.01014|41|0.12816166505324|4.1127879961278
2024-02-10 00:24:05|DAILY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-38.624995237905|19|0.04334|37.31|31.72|0.05436|0.04143|32|0.14735914811229|5.3288325266215
2024-02-10 00:24:07|DAILY|01251|940825|/equities/caredx-inc|R2000GROWTH|-10.815194370137|19|-0.17092|8.78|28.19|0.01778|0.0405|36|0.037250726040658|6.4274114230397
2024-02-10 00:24:08|DAILY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-46.328832062621|25|0.01156|45.49|21.93|-0.01236|-0.01448|46|0.079583736689255|3.6733601161665
2024-02-10 00:24:09|DAILY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|71.946781989094|14|0.11861|79.6|30.91|0.02939|0.03402|33|0.090471442400774|4.5377502420136
2024-02-10 00:24:10|DAILY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|74.564184709928|12|0.02327|78.72|29.2|0.00417|0.00424|35|0.10658276863504|2.6146766698935
2024-02-10 00:24:10|DAILY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-90.206721251461|21|-0.0937|76.99|29.76|0.02524|0.04538|34|0.31181782945736|5.6025019379845
2024-02-10 00:24:12|DAILY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|-10.825392217748|3|0.05846|10.32|21.48|-0.02271|-0.02187|48|-0.0099961277831559|3.9355798644724
2024-02-10 00:24:13|DAILY|01257|21166|/equities/kadant-inc|R2000GROWTH|284.67293814386|15|0.11082|308.54|26.13|-0.00565|-0.00859|39|0.13245498547919|2.9070096805421
2024-02-10 00:24:14|DAILY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-24.796914423651|25|-0.20286|22.87|29.68|0.03475|0.0419|34|0.11388383349468|5.2916369796709
2024-02-10 00:24:15|DAILY|01259|15986|/equities/8x8-inc|R2000GROWTH|-3.4166147131377|19|-0.15476|2.84|42.29|0.11957|0.1368|24|-0.074936108422072|5.4069177153921
2024-02-10 00:24:16|DAILY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|15.051631113268|2|0.02873|16.47|33.39|0.0456|0.02555|23|0.07994278283485|5.6278699609883
2024-02-10 00:24:18|DAILY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-33.388472623772|5|0.00998|31.38|27.08|-0.00448|0.00592|38|-0.013597289448209|2.9074298160697
2024-02-10 00:24:19|DAILY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|5.9031107524593|10|-0.12378|6.3|26.26|0.02111|0.08288|39|0.041484995159729|7.7576321393998
2024-02-10 00:24:19|DAILY|01263|968968|/equities/editas-medicine|R2000GROWTH|-8.2396546141734|25|-0.18042|7.45|29.68|0.0102|0.02456|34|-0.0034811229428848|6.8265382381413
2024-02-10 00:24:20|DAILY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-30.285098103202|25|-0.12301|27.59|28.97|-0.00106|0.03907|34|0.10600693756194|6.1453052527255
2024-02-10 00:24:21|DAILY|01265|955558|/equities/appfolio-inc|R2000GROWTH|214.16630713461|21|0.30012|233.84|22.51|-0.03106|-0.0305|45|0.12316263310745|3.9826118102614
2024-02-10 00:24:23|DAILY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-17.881789075207|25|-0.09324|16.63|23.45|0.02184|0.00062|38|0.14552786885246|5.7407672131148
2024-02-10 00:24:24|DAILY|01267|15446|/equities/gentherm|R2000GROWTH|-51.841893082863|29|-0.05691|49.38|22.84|-0.01453|-0.00863|44|0.045628267182962|3.4903630203291
2024-02-10 00:24:25|DAILY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|-59.788879169216|2|-0.01901|54.17|25.8|0.01034|0.01782|40|0.089629235237173|3.2460958373669
2024-02-10 00:24:26|DAILY|01269|1082075|/equities/domo-inc|R2000GROWTH|10.374287138036|36|0.17921|11.91|26.97|0.01812|0.03348|37|0.069171345595353|6.1855701839303
2024-02-10 00:24:27|DAILY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-3.8127279185367|23|-0.33786|3.41|37.91|0.1107|0.09355|22|-0.20999065420561|6.1803142523364
2024-02-10 00:24:28|DAILY|01271|1073204|/equities/zuora-inc|R2000GROWTH|-9.5840016001854|6|-0.00228|8.76|27.05|0.02005|0.02458|38|0.012500484027106|4.5253155856728
2024-02-10 00:24:29|DAILY|01272|39273|/equities/covanta-hldg|R2000GROWTH|20.180795101151|148|0.34707|20.26|37.11|0.07659|0.12447|9|0.11664033264033|2.9653991683992
2024-02-10 00:24:30|DAILY|01273|17405|/equities/techtarget|R2000GROWTH|-37.300407242379|20|0.00632|35.03|23.05|-0.00608|0.00498|44|0.079443368828655|4.0530629235237
2024-02-10 00:24:31|DAILY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-1.0347053284017|25|-0.41053|0.784|17.24|-0.022|-0.04139|58|-0.1087158203125|6.527080078125
2024-02-10 00:24:32|DAILY|01275|1061934|/equities/cactus-inc|R2000GROWTH|39.404967995129|11|0.02448|43.11|26.23|0.04225|0.04114|39|0.10152081316554|4.4492468538238
2024-02-10 00:24:33|DAILY|01276|17514|/equities/virtus-investment|R2000GROWTH|-247.17857757017|5|0.00585|233.85|22.35|-0.00129|-0.01203|46|0.10428391472868|3.5564864341085
2024-02-10 00:24:34|DAILY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|71.370522379508|2|-0.05019|74.19|21.06|-0.01282|-0.00393|49|0.00034462729912876|3.1823252662149
2024-02-10 00:24:35|DAILY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|66.424395110219|9|-0.03286|70.04|27.7|0.03449|0.03105|37|0.044489835430784|2.7953494675702
2024-02-10 00:24:36|DAILY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-7.7803752562382|24|-0.13446|6.63|24.05|-0.00015|-0.00746|42|0.17054307841239|7.5159525653437
2024-02-10 00:24:37|DAILY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|30.729469328531|15|0.09483|32.21|24.71|-0.02052|-0.00343|41|0.049707887049659|3.0421635832522
2024-02-10 00:24:39|DAILY|01281|15434|/equities/venaxis|R2000GROWTH|11.290627152345|1|0|14.54|27.92|0.19873|0.19075|37|0.52140077444337|9.6579351403678
2024-02-10 00:24:40|DAILY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|171.25491671167|57|0.59755|172.36|25.17|-0.05748|0.01663|35|0.24560618996798|6.1273916755603
2024-02-10 00:24:40|DAILY|01283|21079|/equities/medifast-inc|R2000GROWTH|-58.859691140846|40|-0.22153|53.52|29.24|0.03381|0.02733|34|-0.025462729912875|4.072137463698
2024-02-10 00:24:41|DAILY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-32.197058424021|21|-0.11822|28.79|29.79|-0.00152|-0.00871|34|-0.011100677637948|3.9666969990319
2024-02-10 00:24:42|DAILY|01285|16956|/equities/progress-software|R2000GROWTH|-59.990462995038|5|0.00812|57.14|21.44|-0.0262|-0.01728|48|0.048137463697967|2.555752178122
2024-02-10 00:24:44|DAILY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-10.012729570568|10|-0.02416|9.29|26.95|0.03505|0.01933|38|0.18295353339787|6.7882565343659
2024-02-10 00:24:45|DAILY|01287|48422|/equities/xencor-inc|R2000GROWTH|-20.711238259593|16|-0.01018|19.44|36.36|0.03216|0.00418|28|-0.0076340755082285|4.4436902226525
2024-02-10 00:24:46|DAILY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|57.114782013404|20|-0.03125|60.76|27.41|0.02675|0.02286|37|0.077007744433688|4.5201636011617
2024-02-10 00:24:46|DAILY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-23.955098494472|2|-0.02682|20.68|22.43|-0.02089|-0.0219|46|-0.061155856727977|3.5882342691191
2024-02-10 00:24:47|DAILY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-9.0140761213312|28|-0.03667|8.67|26.78|-0.03351|-0.04292|32|-0.10454751131222|6.3897386877828
2024-02-10 00:24:49|DAILY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-89.310224463029|21|0.0367|87.28|22.02|-0.02797|-0.02418|46|0.14631268151016|3.5532313649564
2024-02-10 00:24:50|DAILY|01292|1056451|/equities/newmark-group|R2000GROWTH|9.4912668968434|14|0.0303|10.54|29.14|0.03463|0.04134|35|0.082621490803485|4.6409941916747
2024-02-10 00:24:51|DAILY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|38.81082889333|17|0.25416|43.67|22.6|-0.00776|0.00325|45|0.13274443368829|4.5800909970958
2024-02-10 00:24:52|DAILY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|67.671688663222|75|1.57095|68.49|26.96|-0.04581|-0.01805|23|0.083606628242075|5.2357363112392
2024-02-10 00:24:53|DAILY|01295|16296|/equities/heska-corp|R2000GROWTH|119.29196302698|10|0.00242|119.99|34.28|0.04892|0.0335|25|0.080182448036952|4.5965808314088
2024-02-10 00:24:54|DAILY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|16.403372738519|7|-0.00057|17.63|25.31|-0.0296|-0.04731|13|0.053623880597015|3.619471641791
2024-02-10 00:24:55|DAILY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-71.806798608385|25|0.00103|68.11|25.23|-0.00784|-0.00772|40|0.082572120038722|4.1887182962246
2024-02-10 00:24:56|DAILY|01298|103921|/equities/trinseo-sa|R2000GROWTH|-6.8605758027617|6|0.03922|5.83|27.05|0.01745|0.01399|38|-0.089664085188771|5.1183126815102
2024-02-10 00:24:57|DAILY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|2.4617276861065|14|-0.02389|2.86|31.72|0.01832|0.0425|25|-0.0089267990074443|5.8629131513648
2024-02-10 00:24:58|DAILY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-100.10923501222|28|-0.08237|97.59|23.95|-0.01545|-0.01431|42|0.049818973862536|2.7339399806389
2024-02-10 00:25:00|DAILY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.62009066817406|17|0.04142|0.538|25.43|-0.03299|-0.14688|40|0.58172991287512|9.3292691190707
2024-02-10 00:25:01|DAILY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-155.93278820145|25|-0.07553|148.11|29.68|0.00383|-0.01337|34|0.0037347531461762|2.5669796708616
2024-02-10 00:25:02|DAILY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-27.98287400596|18|-0.0579|26.36|26.71|-0.02388|-0.00481|38|0.042757751937984|4.4989980620155
2024-02-10 00:25:02|DAILY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-13.682716023874|24|-0.07373|12.94|28.06|0.02658|0.02732|36|0.21159438528558|6.1253814133592
2024-02-10 00:25:03|DAILY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|18.22985407269|1|0|21.16|22.96|-0.09504|-0.01559|45|0.27355566311714|5.1617492739593
2024-02-10 00:25:05|DAILY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-3.908425350224|37|-0.15166|3.58|41.54|0.32179|0.32292|24|0.10971442400774|6.9499893514037
2024-02-10 00:25:06|DAILY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|41.473266644048|23|0.25328|46.76|27.32|0.00475|-0.00866|37|0.1712458857696|5.1830842207164
2024-02-10 00:25:07|DAILY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-16.716318733875|52|-0.60291|13.64|28.88|0.01731|0.04718|34|-0.049329138431752|4.0121868344627
2024-02-10 00:25:08|DAILY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|100.62661387397|15|0.06246|108.36|24.85|0.00185|0.0006|41|0.10683736689255|2.9807860600194
2024-02-10 00:25:09|DAILY|01310|15680|/equities/codexis|R2000GROWTH|-3.2350091551424|6|0.10662|3.01|22.35|-0.04995|-0.01406|46|-0.03693417231365|6.2980793804453
2024-02-10 00:25:11|DAILY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-63.926822769492|1|0|60.36|22.46|-0.00713|-0.00948|46|0.011823814133591|2.37607357212
2024-02-10 00:25:11|DAILY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|110.5581220377|24|0.07581|121.47|25.9|-0.01966|0.02164|39|0.17317618586641|5.3633998063892
2024-02-10 00:25:12|DAILY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-159.71950187669|24|-0.02785|156.02|24.02|3.98567|3.20023|42|20.704109496124|6.0218129844961
2024-02-10 00:25:13|DAILY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|14.26045634093|3|-0.05308|15.52|23.98|-0.04103|-0.0195|43|0.095873184898354|4.2457957405615
2024-02-10 00:25:14|DAILY|01315|17021|/equities/raven-industries|R2000GROWTH|57.69797416874|19|0.0045|58.08|24.37|-0.00816|0.01318|19|0.17992515592516|3.3346528066528
2024-02-10 00:25:16|DAILY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|211.26994169018|45|0.28834|229.93|34.1|0.02065|-0.00048|29|0.12954114230397|2.9286214908035
2024-02-10 00:25:17|DAILY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-11.085173108536|18|0.04986|10.95|29.88|0.03596|0.02973|34|0.11101839303001|5.0149980638916
2024-02-10 00:25:18|DAILY|01318|955547|/equities/glaukos-corp|R2000GROWTH|88.191147004389|39|0.27079|96.25|24.27|0.00488|0.007|41|0.11937657308809|4.3221519845111
2024-02-10 00:25:18|DAILY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.6699566455711|27|0.03824|3.53|41.96|0.15984|0.17261|24|-0.037744433688287|7.0705818005808
2024-02-10 00:25:19|DAILY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|30.009145443685|67|1.60687|37.2|24.42|-0.01705|-0.02338|33|0.1378371559633|7.2181892201835
2024-02-10 00:25:21|DAILY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.11227351306028|1|0|0.23|22.96|0.01199|-0.00538|45|-0.12270377541142|7.7366272991287
2024-02-10 00:25:22|DAILY|01322|1163040|/equities/accolade-inc|R2000GROWTH|11.42788426332|1|0|13.45|23.26|-0.04507|-0.0235|39|0.053499448732084|6.5019437706726
2024-02-10 00:25:23|DAILY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.4053397014202|25|-0.01429|1.38|26.55|0.15704|0.14596|38|0.17647725072604|8.5514094869313
2024-02-10 00:25:24|DAILY|01324|15502|/equities/aerovironment|R2000GROWTH|-128.33326775144|45|-0.01466|125.03|22.48|-0.01322|-0.00372|44|0.1201142303969|3.7612081316554
2024-02-10 00:25:25|DAILY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|14.691793771569|49|0.79421|16.74|28.14|-0.00306|-0.00476|35|0.0077124878993224|5.4399380445305
2024-02-10 00:25:27|DAILY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|61.013444664632|24|0.00205|68.49|24.63|0.00518|0.00017|41|0.19111810261375|5.8063426911907
2024-02-10 00:25:28|DAILY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-24.066546973287|5|0.03303|22.83|21.44|-0.01563|-0.02413|48|0.086217812197483|3.4712400774443
2024-02-10 00:25:28|DAILY|01328|1054803|/equities/bandwidth|R2000GROWTH|12.955322933046|14|-0.02828|14.43|27.57|-0.00028|0.02347|37|-0.044806389157793|5.6061665053243
2024-02-10 00:25:29|DAILY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|41.078760766905|51|0.90385|46.93|28.09|-0.07187|-0.06438|35|0.1419119070668|7.005495643756
2024-02-10 00:25:30|DAILY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|78.846622548868|92|0.64341|79.13|40.73|0.07165|0.08185|11|0.30157142857143|3.8064378478664
2024-02-10 00:25:32|DAILY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|108.77338266639|6|0.00797|116.33|23.91|-0.01916|0.00296|43|0.16239303000968|4.1836727976767
2024-02-10 00:25:33|DAILY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.6330432802556|67|-0.56711|1.29|24.18|-0.02058|-0.02508|40|-0.13381897386254|4.8376950629235
2024-02-10 00:25:34|DAILY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|25.233316446944|10|0|27.16|24.98|-0.01648|-0.00833|41|0.095263310745402|4.5029409486931
2024-02-10 00:25:35|DAILY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|40.440869383137|8|0.03459|44.27|27.73|0.02045|0.01276|37|0.1077541142304|5.1621916747338
2024-02-10 00:25:36|DAILY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|32.234442512306|40|0.30736|36.41|30.22|0.00594|-0.01549|27|0.075784795321637|4.149150877193
2024-02-10 00:25:37|DAILY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|843.09317665396|6|-0.04963|864.37|25.07|0.01187|0.01329|41|0.14254791868345|3.0621345595353
2024-02-10 00:25:38|DAILY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|-1.1232164068241|5|0.08361|0.95|24.89|-0.0202|-0.01907|36|-0.10768777777778|6.9980066666667
2024-02-10 00:25:39|DAILY|01338|17377|/equities/tree.com|R2000GROWTH|28.386453994549|13|0.07893|35.95|27.59|0.08556|0.0942|37|-0.10407550822846|5.5583107454017
2024-02-10 00:25:40|DAILY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.356380834327|10|0.00746|35.11|22.76|-0.03374|-0.0331|45|0.059027105517909|4.4597124878993
2024-02-10 00:25:41|DAILY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|13.80586766113|63|0.61029|15.33|22.58|-0.03327|-0.04987|43|0.043128751210068|3.5723272023233
2024-02-10 00:25:43|DAILY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-138.62147688637|7|-0.04147|125.27|24.45|-0.00683|-0.00269|42|0.2304733785092|4.5917250726041
2024-02-10 00:25:43|DAILY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-47.609710474242|4|0.04215|46.24|24.52|-0.00696|0.00022|42|0.065163601161665|3.0685527589545
2024-02-10 00:25:44|DAILY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-51.539294768933|19|-0.03558|49.06|29.85|0.00757|0.01123|34|0.11210648596321|4.7521868344627
2024-02-10 00:25:45|DAILY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.0200288315194|6|0.00934|0.8|27.05|-0.03016|0.00661|38|-0.13244336882865|6.9984269119071
2024-02-10 00:25:46|DAILY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-33.583300396068|18|-0.01847|30.83|28.22|0.13645|0.11365|36|0.19121684414327|6.986688286544
2024-02-10 00:25:48|DAILY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|0.98864740978302|1|0|1.42|25.3|-0.07032|-0.02059|37|-0.093824786324786|7.6853087606838
2024-02-10 00:25:49|DAILY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.261373148348|14|-0.09|9.1|36.88|-0.00562|0.03258|24|-0.033695991091314|7.1080178173719
2024-02-10 00:25:50|DAILY|01348|16864|/equities/patrick-industries|R2000GROWTH|97.440554251686|11|0.07155|110.08|26.23|0.00938|0.01403|39|0.13586931268151|4.0215333978703
2024-02-10 00:25:51|DAILY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-20.854182807293|8|-0.0947|18.45|22.3|-0.01252|-0.01399|46|-0.028284607938045|3.6164966118103
2024-02-10 00:25:51|DAILY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|5.6949913008314|39|0.16034|6.73|30.15|0.01834|0.0244|33|0.083127783155857|5.7485788964182
2024-02-10 00:25:53|DAILY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-22.801814944381|7|-0.02773|21.39|30.21|0.03363|0.05423|34|0.12302032913843|3.4543446272991
2024-02-10 00:25:54|DAILY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-24.834027533389|28|-0.04801|23|29.59|-0.00827|0.03206|34|0.12152178121975|3.8325353339787
2024-02-10 00:25:55|DAILY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|12.740925368021|8|0.00369|13.61|27.73|0.01347|0.03708|37|0.043595353339787|4.1366718296225
2024-02-10 00:25:56|DAILY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-79.020431740189|27|-0.05043|75.51|21.89|-0.03845|-0.03201|46|0.008055179090029|2.350247821878
2024-02-10 00:25:57|DAILY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|34.043667295265|21|0.17672|39.22|25.3|-0.0236|-0.01171|33|-0.00077309941520473|4.7657847953216
2024-02-10 00:25:59|DAILY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.11469023737783|17|-0.70588|0.025|23.11|-0.05041|0.05142|44|0.24444627299129|11.612443368829
2024-02-10 00:26:00|DAILY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|11.523579128068|7|-0.00837|13.03|31.12|0.06872|0.05674|33|0.032807357212004|4.4319031945789
2024-02-10 00:26:00|DAILY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-2.8371549187626|42|-0.32603|2.46|26.24|-0.02132|-0.02493|38|-0.068130057803468|4.3187870905588
2024-02-10 00:26:01|DAILY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|4.9926970494531|41|1.62821|6.15|27.69|-0.0193|-0.02274|29|0.079072360616845|8.0004377224199
2024-02-10 00:26:02|DAILY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-24.96489028389|8|0.08512|24.35|28.5|0.01786|0.00919|36|0.099489835430784|5.0913117134559
2024-02-10 00:26:04|DAILY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|20.792138755611|56|0.18613|21.03|30.29|0.05542|0.0673|17|0.41237894736842|7.109149122807
2024-02-10 00:26:05|DAILY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.040919296124|1|0|16.39|26.49|0.01992|-0.00257|39|0.082479186834463|5.9912817037754
2024-02-10 00:26:06|DAILY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|4.704346308978|33|0.48055|6.47|34.57|0.0654|0.05522|21|-0.058382585751979|8.094246701847
2024-02-10 00:26:07|DAILY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|13.409100029591|15|0.04297|15.05|26.13|0.00711|0.00956|39|0.041071636011617|5.5758354307841
2024-02-10 00:26:08|DAILY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|-16.369611173166|8|0.0864|15.34|36.64|0.09984|0.09815|28|0.14154211035818|5.9086418199419
2024-02-10 00:26:09|DAILY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|140.80542954073|4|0.03966|152.29|29.43|0.03248|0.02325|35|0.11276766698935|3.403160696999
2024-02-10 00:26:10|DAILY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-100.2397277519|4|0.01311|97.4|23.41|0.00147|0.0027|44|0.10518102613746|2.848472410455
2024-02-10 00:26:11|DAILY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-26.723867789852|34|0.00683|25.06|21.74|0.00734|0.0595|46|0.56182090997096|9.3626263310745
2024-02-10 00:26:12|DAILY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|9.3490861258534|81|1.21963|9.5|43|-0.01502|-0.00135|9|0.29005353319058|5.8837794432548
2024-02-10 00:26:13|DAILY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|41.482132920155|1|0|42.85|26.82|-0.03853|0.01973|33|0.28476949152542|5.7743367231638
2024-02-10 00:26:15|DAILY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-2.9373030145378|27|-0.10227|2.37|27.2|0.11208|0.11257|35|0.037245398773006|7.6562044989775
2024-02-10 00:26:16|DAILY|01372|15819|/equities/corvel-corp|R2000GROWTH|219.22641439253|8|0.04266|245.38|35.38|0.05795|0.04404|29|0.12847434656341|3.0906485963214
2024-02-10 00:26:17|DAILY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-27.030637734164|27|0.03889|25.38|27.97|0.06785|0.07012|36|0.1516757018393|5.4218131655373
2024-02-10 00:26:17|DAILY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-58.262523581824|22|-0.03819|54.91|26.63|0.02468|0.02929|38|0.1323688286544|3.2522933204259
2024-02-10 00:26:18|DAILY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|29.258405719723|15|0.08549|33.52|26.64|-0.02804|-0.01578|33|0.1165195968645|5.2606909294513
2024-02-10 00:26:20|DAILY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|326.63210744148|15|0.06728|362|19.98|-0.04438|-0.04273|51|0.10962149080349|3.7204298160697
2024-02-10 00:26:21|DAILY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|151.25662882321|23|0.12794|174.47|23.51|-0.00202|0.01743|43|0.28233010648596|3.8174666021297
2024-02-10 00:26:22|DAILY|01378|1055909|/equities/quanterix|R2000GROWTH|-25.724752636963|25|-0.04928|24.31|22.93|-0.04631|-0.04659|44|0.152509196515|6.6371151984511
2024-02-10 00:26:23|DAILY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|38.938402188998|48|0.12656|42.55|25.28|-0.0234|-0.02221|39|0.10122749273959|4.2845701839303
2024-02-10 00:26:24|DAILY|01380|1057240|/equities/avaya|R2000GROWTH|-0.052221229207138|16|-0.5|0.01|30.19|0.00095|0.03159|26|-0.1530525|8.55406625
2024-02-10 00:26:26|DAILY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-39.65063737433|11|0.03965|38.02|26.92|0.0177|0.04397|38|0.40730106485963|6.3729777347531
2024-02-10 00:26:26|DAILY|01382|20773|/equities/par-technology-corp|R2000GROWTH|43.648203197466|17|0.09465|48.11|23.65|0.00716|0.02491|43|0.12198644724105|5.0568702807357
2024-02-10 00:26:27|DAILY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|7.8179058152719|11|0.05797|8.76|26.23|0.01702|0.02263|39|0.0014917715392062|5.3392526621491
2024-02-10 00:26:28|DAILY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|80.900694613296|10|0.11216|88.05|26.26|-0.0299|-0.03275|39|0.059578896418199|5.2212458857696
2024-02-10 00:26:29|DAILY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.59185447467006|28|-0.05179|0.531|33.7|0.26003|0.24552|30|0.15997013487476|8.123823699422
2024-02-10 00:26:31|DAILY|01386|1167501|/equities/bally's|R2000GROWTH|-12.071665199416|27|-0.06683|11.31|18.52|-0.02535|-0.02368|42|-0.10991542288557|4.6189353233831
2024-02-10 00:26:32|DAILY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-31.614210940779|21|-0.18644|28.32|29.79|0.05357|0.03596|34|0.18909293320426|6.3145508228461
2024-02-10 00:26:33|DAILY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|11.982057702359|33|0.00417|12.04|33.37|0.07094|0.05941|19|-0.03868018018018|5.4824339339339
2024-02-10 00:26:33|DAILY|01389|24353|/equities/tennant-co.|R2000GROWTH|92.681234827587|19|0.0703|97.44|24.76|-0.00906|-0.00272|41|0.046164569215876|2.5475469506292
2024-02-10 00:26:34|DAILY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|58.446905707406|49|0.31588|59.07|22.89|-0.02863|-0.00506|19|0.23632298136646|5.1680351966874
2024-02-10 00:26:36|DAILY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-6.2988647064013|22|-0.16538|5.425|25.3|0.05569|0.03316|40|0.18490609874153|6.8574123910939
2024-02-10 00:26:37|DAILY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-50.386643019396|26|-0.06165|49.01|29.65|0.0363|0.03349|34|0.068974830590513|4.0993688286544
2024-02-10 00:26:38|DAILY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|50.699120852456|13|0.08696|55|24.9|-0.00681|-0.0115|41|0.10754211035818|4.2081103581801
2024-02-10 00:26:39|DAILY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|37.642123759406|43|0.77437|38.22|30.53|-0.03007|-0.00176|15|0.229424|5.30282
2024-02-10 00:26:39|DAILY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.802135930603|2|0.00273|22.01|23.16|-0.03571|-0.02446|25|0.10540517241379|2.7754965517241
2024-02-10 00:26:41|DAILY|01396|6404|/equities/spartan-motors|R2000GROWTH|-12.005048072463|26|-0.03886|11.13|33.6|0.07257|0.05414|30|0.016175217812197|4.3703891577928
2024-02-10 00:26:42|DAILY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.2917435956327|39|0.2671|3.89|23.14|-0.00081|0.03546|43|0.2131577928364|6.9333010648596
2024-02-10 00:26:43|DAILY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|125.04485768015|26|-0.00533|130.54|22.4|-0.01627|-0.01142|45|0.058080348499516|2.9347308809293
2024-02-10 00:26:44|DAILY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.3863131980575|22|-0.20734|1.2207|31.63|0.59119|0.58873|32|0.063059051306873|8.7379961277831
2024-02-10 00:26:45|DAILY|01400|17037|/equities/radnet|R2000GROWTH|35.114743897849|20|0.04139|37.74|26|-0.00913|-0.0017|39|0.13039883833495|4.4655508228461
2024-02-10 00:26:46|DAILY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.37053320373201|1|0|0.648|31.3|0.08429|0.09051|33|0.031825750242013|8.9225469506292
2024-02-10 00:26:47|DAILY|01402|1006460|/equities/yext-inc|R2000GROWTH|5.6514160815544|15|-0.0033|6.04|26.13|-0.00725|0.01963|39|-0.016199419167473|4.5479738625363
2024-02-10 00:26:48|DAILY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|36.32335289212|23|0.00468|36.5|25.12|-0.04077|0.00248|25|0.10704153846154|3.6149907692308
2024-02-10 00:26:49|DAILY|01404|20987|/equities/dineequity-inc|R2000GROWTH|43.558121106965|8|-0.02015|45.71|27.73|-0.01748|-0.00761|37|0.042575992255566|4.5127676669893
2024-02-10 00:26:50|DAILY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|22.550094117183|67|0.6012|26.66|31.19|0.03307|0.07026|31|0.33225750242014|6.1784762826718
2024-02-10 00:26:52|DAILY|01406|16364|/equities/infinera-corp|R2000GROWTH|4.7245854579566|21|0.10103|5.34|24.71|0.00315|0.00276|41|0.025800580832527|4.5386747337851
2024-02-10 00:26:53|DAILY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.19949849310165|17|-0.9625|0.018|28.22|0.02414|0.0187|36|-0.18172189922481|8.8739166666667
2024-02-10 00:26:54|DAILY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|88.555881370728|59|0.10229|95.91|27.86|-0.02383|0.0065|35|0.034499515972894|3.4888363988383
2024-02-10 00:26:55|DAILY|01409|15830|/equities/cardiovascular|R2000GROWTH|19.90977743738|24|0.00806|20|23.2|-0.04999|-0.02213|35|-0.052287425149701|4.1625437125749
2024-02-10 00:26:55|DAILY|01410|1142327|/equities/xpel-inc|R2000GROWTH|49.685746307173|7|-0.02731|53.79|23.88|-0.01119|-0.01621|43|0.19851500484027|5.3505508228461
2024-02-10 00:26:57|DAILY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-34.509970146153|10|0.04088|34.37|18.96|-0.0407|-0.02914|54|0.1037986447241|4.2104482090997
2024-02-10 00:26:58|DAILY|01412|16100|/equities/national-beverage|R2000GROWTH|-49.339106089985|19|0.02958|48.04|28.19|0.02693|0.01016|36|0.1117628267183|3.7007144240077
2024-02-10 00:26:59|DAILY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|204.38383780691|15|0.0438|218.27|22.64|-0.02343|-0.01624|45|0.07797192642788|2.7349787028074
2024-02-10 00:27:00|DAILY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|-7.5596847311038|5|0.08923|7.08|27.08|0.03852|0.0769|38|0.046833494675702|4.9256805421104
2024-02-10 00:27:01|DAILY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|29.77038048671|24|-0.00765|33.72|28.86|0.03193|0.04844|35|0.18348789932236|5.8271355275896
2024-02-10 00:27:03|DAILY|01416|16454|/equities/kforce|R2000GROWTH|65.72380041462|15|-0.02143|68.94|29.11|6.0E-5|-0.00417|35|0.083866408518877|3.1581490803485
2024-02-10 00:27:04|DAILY|01417|985958|/equities/impinj-inc|R2000GROWTH|98.301737258855|18|0.20984|110.18|27.46|0.03018|0.0495|37|0.24058180058083|5.318087124879
2024-02-10 00:27:04|DAILY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|83.77035573876|15|-0.03111|88.13|23.7|-1.0E-5|0.00405|43|0.18599709583737|4.2487502420136
2024-02-10 00:27:05|DAILY|01419|100173|/equities/biolife-sol|R2000GROWTH|16.193207415023|67|0.63485|18.67|26.14|0.0174|0.01078|37|0.12471442400774|6.2394869312682
2024-02-10 00:27:06|DAILY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|29.380872202892|15|0.08281|32.82|32.87|0.01154|-0.00354|31|-0.050597289448209|3.5623494675702
2024-02-10 00:27:08|DAILY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|0.84284306538566|42|-0.12621|0.9|35.9|0.0169|0.02298|21|-0.32670943396226|8.7236993710692
2024-02-10 00:27:09|DAILY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|-15.426970455635|30|-0.13421|13.87|27.05|-0.00709|0.01112|20|0.071268421052631|3.3097877192982
2024-02-10 00:27:10|DAILY|01423|1121154|/equities/alector-inc|R2000GROWTH|-7.2983032070236|18|-0.01826|6.45|39.08|0.05123|0.10256|26|0.043454017424976|6.6133504356244
2024-02-10 00:27:11|DAILY|01424|8296|/equities/actuant-corp|R2000GROWTH|30.038785316459|14|-0.00645|30.82|24.88|0.01037|0.01627|41|0.047150048402711|3.0426272991288
2024-02-10 00:27:12|DAILY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-45.443665977595|23|0.01806|44.54|24.07|-0.01343|-0.00963|42|0.023449177153921|2.8021161665053
2024-02-10 00:27:13|DAILY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-42.861367653903|27|-0.011|42.27|33.57|0.04913|0.05911|30|0.13838818973863|4.4508499515973
2024-02-10 00:27:14|DAILY|01427|16687|/equities/microvision|R2000GROWTH|-2.6756537461461|19|0.16444|2.62|26.71|0.08846|0.06199|38|0.47444143272023|9.6067502420136
2024-02-10 00:27:15|DAILY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|144.19955909131|12|0.10885|157.59|26.21|-0.01683|-0.00916|39|0.19490997095837|3.4402052274927
2024-02-10 00:27:16|DAILY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-3.3689505469846|20|-0.11321|2.82|24.14|0.00179|0.00732|42|0.00127105517909|7.0411500484027
2024-02-10 00:27:17|DAILY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|153.64207967524|1|0|180.07|21.98|-0.01896|-0.00986|47|0.20849370764763|4.0043039690223
2024-02-10 00:27:19|DAILY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|46.433946743766|3|0.02515|50.96|26.44|-0.01703|0.00913|39|-0.010735721200387|2.808334946757
2024-02-10 00:27:20|DAILY|01432|6508|/equities/extreme-networks|R2000GROWTH|-14.18372192906|23|-0.22551|12.57|25.28|0.00537|0.02019|40|0.13143659244918|4.475527589545
2024-02-10 00:27:21|DAILY|01433|942668|/equities/the-joint-corp|R2000GROWTH|8.9957179595323|62|0.27524|10.61|31.35|0.04764|0.05163|31|0.047323330106486|5.4550880929332
2024-02-10 00:27:22|DAILY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|20.872411101229|10|-0.03077|23.94|24.98|-0.03692|-0.02356|41|0.091134559535334|6.4650609874153
2024-02-10 00:27:22|DAILY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|12.807312673481|3|0.00789|14.06|31.24|0.01779|0.03563|33|0.11152081316554|5.6287783155857
2024-02-10 00:27:24|DAILY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-12.875760820411|23|-0.15096|11.98|28.08|0.07523|0.06897|36|0.17501064859632|6.7741161665053
2024-02-10 00:27:25|DAILY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-30.27393207645|27|0.02857|29.52|27.97|-0.04475|-0.00214|36|0.15263697967086|6.3717415295257
2024-02-10 00:27:26|DAILY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.7707768648038|28|-0.04218|5.79|31.44|0.03049|0.06265|32|0.22600387221684|6.9799506292352
2024-02-10 00:27:27|DAILY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|33.745124283783|59|0.70704|39.74|33.62|-0.05204|0.01708|29|0.2349825750242|6.6304472410455
2024-02-10 00:27:28|DAILY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-37.377064132051|1|0|36.79|22.46|-0.01721|-0.01924|46|0.015967086156825|4.530509196515
2024-02-10 00:27:30|DAILY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|124.28235842145|14|0.14606|130.02|27.57|0.01127|0.00318|37|0.075848015488867|2.6333930300097
2024-02-10 00:27:31|DAILY|01442|1073208|/equities/nlight-inc|R2000GROWTH|12.402367823973|1|0|14.1|27.92|0.02353|0.03005|37|0.044784123910939|5.1809303000968
2024-02-10 00:27:32|DAILY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|36.059284882133|1|0|39.79|35.62|0.07152|0.05258|29|0.099581800580833|3.9145856727977
2024-02-10 00:27:32|DAILY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-18.06499909878|9|-0.43188|12.51|25.63|0.04983|0.03386|40|-0.02121490803485|6.339242981607
2024-02-10 00:27:33|DAILY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9028796648528|27|-0.04124|2.79|25.18|0.03865|0.00716|40|0.25277057115198|8.2427589545014
2024-02-10 00:27:35|DAILY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-64.568240414349|27|-0.03123|59.24|29.62|0.03428|0.02672|34|0.060548886737657|3.9867608906099
2024-02-10 00:27:36|DAILY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|180.3310833813|59|0.26514|192.2|25|0.01631|0.01448|39|0.11956534365924|2.7150784123911
2024-02-10 00:27:37|DAILY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|45.857156952542|14|0.05246|49.55|26.15|-0.00731|0.01013|39|0.14642594385286|2.9367289448209
2024-02-10 00:27:38|DAILY|01449|1168402|/equities/arko-corp|R2000GROWTH|-8.2181944648546|17|0.04639|8.12|27.61|-0.00504|-0.012|36|0.00099306930693069|2.9706356435644
2024-02-10 00:27:39|DAILY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-3.6126203132295|19|0.20652|3.33|25.66|0.01721|-0.01214|32|0.058750893921335|7.8407032181168
2024-02-10 00:27:40|DAILY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|21.692961248771|1|0|23.46|25.2|-9.0E-5|0.0118|41|0.07373862536302|3.8364298160697
2024-02-10 00:27:41|DAILY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.7100415871929|41|-0.03782|2.29|27.58|0.11256|0.08913|36|0.11389351403679|7.8498896418199
2024-02-10 00:27:42|DAILY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|0.97482830739788|31|0.05619|0.9981|28.74|-0.05888|-0.04769|27|-0.29970595533499|8.1493746898263
2024-02-10 00:27:43|DAILY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|12.600923740424|1|0|15.74|35.62|-0.01329|0.04116|29|0.012217812197483|5.4060677637948
2024-02-10 00:27:44|DAILY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-52.699799846754|13|0.04176|51.14|28.36|-0.01294|0.01061|36|0.13012391093901|3.1486137463698
2024-02-10 00:27:46|DAILY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|34.249730525238|67|1.05543|37.45|35.13|0.06467|0.08026|23|0.22681693363844|8.2844656750572
2024-02-10 00:27:47|DAILY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|1.0331361514778|13|0.35922|1.4|29.17|0.03891|0.04461|35|0.00042013552758965|7.447050338819
2024-02-10 00:27:48|DAILY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|-3.0414589241426|27|-0.06574|2.7|23.98|-0.01411|-0.02777|42|0.018071636011617|6.0666456921588
2024-02-10 00:27:48|DAILY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-9.881585206571|5|0.0214|9.07|24.5|-0.02241|0.00638|42|-0.047507260406583|3.9513756050339
2024-02-10 00:27:49|DAILY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.8977758123156|10|0.1401|2.36|29.26|-0.04149|-0.01975|35|0.029980638915779|5.5704085188771
2024-02-10 00:27:51|DAILY|01461|102883|/equities/gopro-inc|R2000GROWTH|-3.0632071127782|25|-0.20433|2.57|29.68|0.02061|0.0227|34|0.022945788964182|4.605825750242
2024-02-10 00:27:52|DAILY|01462|17234|/equities/sapiens--international|R2000GROWTH|-28.851704375753|7|0.02938|28.38|27.03|0.01111|0.01573|38|0.051161665053243|3.1094298160697
2024-02-10 00:27:53|DAILY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|38.829400884185|43|0.0923|40.59|36.7|-0.00695|-0.00463|27|0.059489835430784|3.0258402710552
2024-02-10 00:27:54|DAILY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|14.894778815799|65|1.72057|17.33|22.53|0.02957|-0.07091|43|0.28530396902227|7.1545953533398
2024-02-10 00:27:55|DAILY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|88.156156960352|50|0.45101|97|24|-0.01586|-0.01803|41|0.12618489835431|5.9608828654405
2024-02-10 00:27:57|DAILY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|5.1514103825594|18|0.30973|5.92|27.85|0.02137|0.02775|33|0.032856837606838|5.8104903846154
2024-02-10 00:27:57|DAILY|01467|15719|/equities/charming-shoppes|R2000GROWTH|1.8760175791767|1|0|2.63|24.02|-0.05432|-0.0366|43|-0.080349467570184|5.9312023233301
2024-02-10 00:27:58|DAILY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|-29.481254696961|3|0.03396|27.71|23.43|-0.02078|-0.00222|44|0.020511132623427|3.6007115198451
2024-02-10 00:27:59|DAILY|01469|15505|/equities/avid-technology|R2000GROWTH|26.934410965042|67|-0.01025|27.04|23.13|0.00249|0.00434|39|0.1940020661157|4.6014545454546
2024-02-10 00:28:00|DAILY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|-51.888504222688|1|0|46.76|27.18|-0.00701|-0.00077|38|0.15138528557599|4.1087696030978
2024-02-10 00:28:02|DAILY|01471|17291|/equities/smith---wesson|R2000GROWTH|12.97119444378|35|0.02606|13.78|28.54|0.01318|0.04298|35|0.13447047434656|4.3712923523717
2024-02-10 00:28:03|DAILY|01472|1167332|/equities/telos-corp|R2000GROWTH|3.702626812391|20|-0.07742|4.29|29.26|-0.01623|0.04107|27|-0.012529048207664|6.3490704573548
2024-02-10 00:28:03|DAILY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.823102099263|1|0|72.44|27.92|0.01953|0.01887|37|0.17482090997096|5.1405479186834
2024-02-10 00:28:04|DAILY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|1.7207725771552|11|-0.07426|1.87|27.65|0.00843|-0.01486|37|-0.034402710551791|8.4472807357212
2024-02-10 00:28:05|DAILY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-4.4422521089886|12|-0.38143|3.297|26.89|0.20941|0.2185|38|-0.045639883833495|10.383699903195
2024-02-10 00:28:07|DAILY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|177.82577139764|68|0.42539|193.81|21.47|-0.02717|-0.00663|45|0.17602323330106|3.8060329138432
2024-02-10 00:28:08|DAILY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.616491008644|3|0.00325|33.99|29.96|-0.01383|-0.01721|27|0.075267570900123|3.5460123304562
2024-02-10 00:28:09|DAILY|01478|15693|/equities/ceva|R2000GROWTH|18.62135256558|1|0|21.64|22.96|-0.004|-0.00601|45|0.028434656340755|4.0521287512101
2024-02-10 00:28:10|DAILY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.0039576388535592|165|-0.99953|0.002|28.43|-0.00699|-0.0303|28|-0.27986666666667|8.177725
2024-02-10 00:28:10|DAILY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.9993552789253|59|1.83721|2.44|29.55|-0.00675|0.01809|33|-0.074694094869313|6.9323939980639
2024-02-10 00:28:12|DAILY|01481|102914|/equities/radius-heal|R2000GROWTH|9.8453695821382|47|0.41972|10.08|26.61|-0.01504|0.00159|23|0.017261398176292|5.9527659574468
2024-02-10 00:28:13|DAILY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|12.92218028186|15|0.05712|14.25|30.74|0.00338|-0.02036|27|-0.00077132701421805|6.1937298578199
2024-02-10 00:28:14|DAILY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-29.448506988483|27|-0.06578|28.69|29.62|-0.0248|-0.01957|34|0.003594385285576|4.8736582768635
2024-02-10 00:28:15|DAILY|01484|15493|/equities/atrion-corp|R2000GROWTH|333.87630810305|3|0.0099|371.44|16.37|-0.02245|-0.0224|63|-0.036729912875121|2.5279206195547
2024-02-10 00:28:16|DAILY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-7.9939440248764|2|-0.01714|6.88|25.93|-0.00323|-0.01385|40|0.23850096339114|6.6766078998073
2024-02-10 00:28:18|DAILY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-11.710106156297|27|-0.26301|10.2|26.5|0.05148|0.06594|38|-0.042739593417231|5.5413494675702
2024-02-10 00:28:19|DAILY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|2.2310614035538|12|0.05283|2.79|30.97|0.05318|0.02334|33|-0.051189738625363|6.3142633107454
2024-02-10 00:28:19|DAILY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.383484634983|9|-0.03351|25.09|23.3|-0.00069|-0.00171|44|-0.046117134559535|3.0414278799613
2024-02-10 00:28:20|DAILY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|56.161072155093|16|0.06678|61.5|26.1|-0.02804|-0.02134|39|0.090124878993224|3.5179283639884
2024-02-10 00:28:21|DAILY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.213802561391|23|-0.01828|24.7|31.59|0.20855|0.1792|32|0.18892352371733|6.9462826718296
2024-02-10 00:28:23|DAILY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|12.405569132098|43|0.146|14.05|34.2|0.00812|0.03776|25|0.072636566332218|7.9614515050167
2024-02-10 00:28:24|DAILY|01492|942670|/equities/upland-software-inc|R2000GROWTH|3.9464068117783|5|0.05169|4.68|25.1|-0.04284|-0.02245|41|-0.1263775411423|5.0862178121975
2024-02-10 00:28:25|DAILY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.57693915401473|1|0|0.89|22.61|0.04536|0.03546|41|-0.081857605177994|7.8423128371089
2024-02-10 00:28:26|DAILY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|20.015082771283|2|0.0382|22.83|24|-0.01287|0.01799|43|0.090983543078412|4.2822710551791
2024-02-10 00:28:27|DAILY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|26.132443640032|4|-0.00103|28.98|29.26|0.07958|0.05871|35|0.095900681596884|5.1167867575463
2024-02-10 00:28:29|DAILY|01496|100237|/equities/revance-the|R2000GROWTH|-6.6175393544136|24|-0.1617|5.91|28.06|0.00905|0.02883|36|0.011066795740561|5.6271393998064
2024-02-10 00:28:29|DAILY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.6261287341628|18|0.05232|8.85|29.17|0.00093|-0.01158|30|0.060413677130045|7.7424730941704
2024-02-10 00:28:30|DAILY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|87.260022051957|4|-0.0008|87.63|20.09|-0.0221|-0.00916|23|0.15158494623656|2.9498258064516
2024-02-10 00:28:31|DAILY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-13.719210464937|6|0.00608|13.23|25.7|-0.01925|0.00747|40|0.11511519845111|3.6775556631171
2024-02-10 00:28:32|DAILY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|17.968903452136|10|0.01874|19.57|26.26|-0.0051|0.00044|39|0.062221684414327|4.3969777347531
2024-02-10 00:28:33|DAILY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-3.9539912141139|27|-0.18451|3.58|25.18|0.0057|-0.00324|40|0.097604065827687|5.2637666989351
2024-02-10 00:28:34|DAILY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|-277.54996857599|2|0.03072|266.08|22.43|-0.01613|-0.02451|46|0.096818005808325|3.4756592449177
2024-02-10 00:28:35|DAILY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|-34.238688121761|28|0.0812|33.29|35.29|0.03771|0.02837|24|0.055132723112128|5.1341304347826
2024-02-10 00:28:36|DAILY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|81.250377534281|59|0.50094|88.03|25|-0.00243|0.00944|39|0.16072023233301|4.5455769603098
2024-02-10 00:28:37|DAILY|01505|24359|/equities/viad-corp|R2000GROWTH|29.934369070676|1|0|33.06|26.49|0.03406|0.03688|39|0.019247821878025|4.6449041626331
2024-02-10 00:28:39|DAILY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|18.90842477907|9|-0.0723|19.76|30.63|-0.06429|-0.03784|19|-0.032864406779661|4.7382152542373
2024-02-10 00:28:40|DAILY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|27.722519434751|3|0|28.24|39.53|0.08299|0.07983|15|0.1056218487395|4.3159630252101
2024-02-10 00:28:41|DAILY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-40.471082494011|20|0.02927|39.38|23.05|-0.00129|-0.00256|44|0.16473184898354|5.0755401742498
2024-02-10 00:28:41|DAILY|01509|1096424|/equities/collier-creek|R2000GROWTH|17.029394839948|63|0.51937|18.43|30.74|0.02095|0.02852|31|0.083667980295566|3.2276118226601
2024-02-10 00:28:42|DAILY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|18.765897139895|14|-0.03017|20.57|30.91|0.01778|0.02986|33|-0.0065856727976767|3.921242981607
2024-02-10 00:28:44|DAILY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-15.636453419759|7|-0.01987|14.8|21.4|-0.01557|-0.01868|48|0.025552758954501|2.7990338818974
2024-02-10 00:28:45|DAILY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|17.272107729084|12|-0.07226|17.59|30.97|0.01377|0.03901|33|-0.025961277831559|3.3114269119071
2024-02-10 00:28:46|DAILY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.5725168654335|2|0.00455|4.42|23.09|-0.09904|-0.20129|43|0.66338531187123|9.0314758551308
2024-02-10 00:28:47|DAILY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|1.3687876312126|48|3.32845|2.72|28.14|0.03147|0.02468|35|-0.015864341085271|6.3338071705426
2024-02-10 00:28:48|DAILY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-236.47634569425|43|-0.08804|189.98|27.53|-0.05032|0.06666|36|0.26910745401743|5.2440638915779
2024-02-10 00:28:50|DAILY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|0.94301473766121|15|-0.01587|1.24|27.54|0.07794|0.12188|37|0.29566311713456|7.4116476282672
2024-02-10 00:28:50|DAILY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-10.520631031671|28|0.00691|10.2|24.41|0.02638|0.00876|22|0.12995390070922|5.2547127659575
2024-02-10 00:28:51|DAILY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.38191444320387|49|0.34884|0.58|26.62|-0.0445|-0.02327|37|-0.13292642787996|6.6651229428848
2024-02-10 00:28:52|DAILY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.8496864626156|18|-0.05867|1.7038|36.46|0.1252|0.14477|28|0.31615799614644|7.4178265895954
2024-02-10 00:28:53|DAILY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|7.0730884512427|22|0.12682|7.73|24.8|-0.00582|-0.02811|41|0.34598362235067|7.003323699422
2024-02-10 00:28:55|DAILY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.907908725113|11|0.08491|34.37|27.65|0.00628|0.00887|37|0.15887221684414|5.538825750242
2024-02-10 00:28:56|DAILY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|1.6091676283926|48|0.43885|2|32.37|0.05469|0.05139|27|-0.058693811074919|8.5842149837134
2024-02-10 00:28:57|DAILY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|10.742804960905|51|1.26034|13.11|31.71|0.04713|0.05505|31|0.084318489835431|7.2774443368829
2024-02-10 00:28:58|DAILY|01524|16018|/equities/energy-recovery|R2000GROWTH|-16.809059947225|41|-0.12675|15.57|22.57|-0.03065|-0.01818|44|0.093791868344627|3.661458857696
2024-02-10 00:28:59|DAILY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.698795308059|7|-0.11409|9.24|24.45|0.01964|0.02102|42|0.040380445304937|5.0654578896418
2024-02-10 00:29:01|DAILY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|-108.86176329742|28|-0.0208|104.05|23.95|-0.00633|0.01313|42|0.089585672797677|2.623371732817
2024-02-10 00:29:01|DAILY|01527|1010529|/equities/veritone-inc|R2000GROWTH|1.4325640678693|13|0.03581|1.88|29.17|0.12379|0.13886|35|0.16562923523717|8.5576592449177
2024-02-10 00:29:02|DAILY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|82.225820778466|16|0.09331|90.57|26.1|-0.00608|-0.00193|39|0.18105324298161|4.4325546950629
2024-02-10 00:29:03|DAILY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.00021712289864076|56|-0.47368|0.005|26.83|0.02299|0.02067|36|25.605948090108|13.703987267385
2024-02-10 00:29:04|DAILY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-0.73636846799199|19|0.00637|0.6|28.06|0.0127|0.01064|36|-0.11692412451362|6.4821352140078
2024-02-10 00:29:06|DAILY|01531|21247|/equities/dsw-inc|R2000GROWTH|8.3099618258567|6|0.0304|9.49|27.78|-0.02224|0.01764|37|0.11167086156825|5.9249351403679
2024-02-10 00:29:07|DAILY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|19.71592404782|16|0.06841|19.99|24.48|0.01427|0.07135|29|0.21920827586207|5.5579627586207
2024-02-10 00:29:08|DAILY|01533|16627|/equities/mitek-systems|R2000GROWTH|11.919160455055|14|-0.00548|12.7|26.15|-0.0124|-0.00375|39|0.091469506292352|3.9952875121007
2024-02-10 00:29:08|DAILY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|7.3341656808048|8|0.04209|8.17|26.31|0.00523|0.00058|39|0.010592449177154|4.7224394966118
2024-02-10 00:29:09|DAILY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.581398229647|53|0.23414|39.48|28.03|-0.05425|-0.06625|35|0.14003388189739|6.0136340755082
2024-02-10 00:29:11|DAILY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|24.459998613745|20|0.00859|24.66|21.52|-0.01117|-0.02347|29|0.26755832037325|4.9087853810264
2024-02-10 00:29:12|DAILY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.00050283962343409|33|-0.84|0.004|31.66|0.20449|0.18796|29|0.54135684210526|14.066832631579
2024-02-10 00:29:13|DAILY|01538|15356|/equities/agenus-inc|R2000GROWTH|0.53994850040445|1|0|0.75|27.92|-0.0519|-0.03017|37|-0.039704743465634|7.1085150048403
2024-02-10 00:29:14|DAILY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-25.585721236161|23|0.00678|22.29|28.08|-0.00483|-0.00894|36|-0.044099709583737|4.2770116166505
2024-02-10 00:29:15|DAILY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|35.545329761344|2|0.0415|42.91|21.96|-0.00882|-0.01144|47|0.10375024201355|4.8336824782188
2024-02-10 00:29:17|DAILY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.48933909107803|30|0.01132|0.545|37.19|0.07701|0.07882|27|-0.026895450145208|7.3233930300097
2024-02-10 00:29:18|DAILY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|12.960816389098|12|0.05862|15.17|28.76|0.01787|-8.0E-5|25|-0.065798630136986|4.6579123287671
2024-02-10 00:29:19|DAILY|01543|17189|/equities/simulations-plus|R2000GROWTH|-41.5257121906|26|0.01121|41.48|28|0.01823|0.02091|36|0.083328170377541|4.2570242013553
2024-02-10 00:29:20|DAILY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-14.714096541826|7|0.00505|13.92|34.5|0.01925|0.02425|24|0.036159472422062|2.7459388489209
2024-02-10 00:29:20|DAILY|01545|100222|/equities/inogen-inc|R2000GROWTH|6.0616880819557|44|0.41652|8.23|28.29|-0.00663|0.00151|35|-0.1279119070668|4.9314782187803
2024-02-10 00:29:22|DAILY|01546|15595|/equities/dynamic-materials|R2000GROWTH|-19.142899676925|6|0.08815|17.9|30.24|0.03448|0.03281|34|-0.0089080348499515|5.4812391093901
2024-02-10 00:29:23|DAILY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|61.629503264863|68|0.51814|62.35|33.31|0.01671|0.01938|29|0.10762052274927|3.6259883833495
2024-02-10 00:29:24|DAILY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-90.817309075894|24|-0.1061|85.43|25.25|-0.02908|-0.01639|40|0.095631171345595|3.6284424007744
2024-02-10 00:29:25|DAILY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.669217181533|14|0.02026|70.49|26.15|-0.00482|-0.00575|39|0.08951403678606|3.7089051306873
2024-02-10 00:29:26|DAILY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.270119422663|2|0.00562|53.64|29.49|-0.00277|0.00412|35|0.019683446272991|2.5214424007744
2024-02-10 00:29:28|DAILY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-11.136857802159|18|-0.0067|10.38|31.75|0.01763|0.03379|32|0.011966118102614|4.169266214908
2024-02-10 00:29:28|DAILY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-9.9886233000314|18|-0.01151|9.45|25.4|-0.02537|-0.02426|40|-0.050132623426912|3.5653978702807
2024-02-10 00:29:29|DAILY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|15.522935032696|20|0.12383|16.79|27.41|-0.01309|-0.01019|37|0.1710522749274|5.6292468538238
2024-02-10 00:29:30|DAILY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-40.853936208741|5|-0.0038|36.73|36.75|0.04314|0.03242|28|0.016162633107454|3.2829002904163
2024-02-10 00:29:31|DAILY|01555|15852|/equities/cutera|R2000GROWTH|-3.5070480843179|16|-0.05091|2.61|29.94|0.03914|0.04594|34|-0.095936108422072|6.8885546950629
2024-02-10 00:29:33|DAILY|01556|17245|/equities/surmodics|R2000GROWTH|-35.893354473921|7|0.01079|32.78|28.53|0.00574|0.01792|36|0.02756050338819|4.1501916747338
2024-02-10 00:29:34|DAILY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|53.102050312328|9|0.10889|59.47|25|-0.039|-0.01041|41|0.19541045498548|5.5454917715392
2024-02-10 00:29:35|DAILY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-13.95864290934|18|-0.02059|12.84|22.09|-0.00198|-0.00561|46|0.0025808325266216|4.0152139399806
2024-02-10 00:29:35|DAILY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|9.6809732592111|30|0.00516|9.74|31.87|0.00603|0.00937|23|0.038889763779528|4.0172296587927
2024-02-10 00:29:36|DAILY|01560|17255|/equities/standard-parking|R2000GROWTH|-52.456757531769|2|0.00548|51.39|23.45|-0.02722|-0.00976|44|0.067716360116167|3.4669951597289
2024-02-10 00:29:38|DAILY|01561|101907|/equities/sportsmans|R2000GROWTH|-4.1571139474118|44|-0.10312|3.74|27.5|-0.00211|0.01279|36|0.00137366892546|4.1992817037754
2024-02-10 00:29:39|DAILY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|33.047731289092|39|0.08512|35.44|32.1|-0.02669|0.04131|31|0.2288334946757|4.6789961277832
2024-02-10 00:29:40|DAILY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-10.99849368434|5|0.09166|10.6|28.58|0.01228|0.02675|36|0.021014520813166|4.4746427879961
2024-02-10 00:29:41|DAILY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-2.8567223770183|27|-0.20128|2.5|31.47|0.12248|0.10511|32|0.12423426911907|6.3725266214908
2024-02-10 00:29:42|DAILY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|19.275572302129|2|-0.00237|21.06|29.49|-0.01235|-0.02203|35|0.065596321393998|5.3949796708616
2024-02-10 00:29:44|DAILY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.88411072475722|19|0.64183|1.19|29|0.07095|0.07487|35|0.49951500484027|9.3062071636012
2024-02-10 00:29:45|DAILY|01567|17460|/equities/usa-technologies|R2000GROWTH|-7.1142385288808|26|-0.10157|6.28|26.53|0.03805|0.00734|38|0.042977734753146|4.8058693126815
2024-02-10 00:29:46|DAILY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|13.220462680314|3|0.11256|16.21|35.55|0.04194|0.02983|29|-0.0055440464666022|5.421651500484
2024-02-10 00:29:46|DAILY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|33.539916684179|2|0.03608|35.9|29.49|-0.00428|-0.02651|35|0.065054211035818|3.0524211035818
2024-02-10 00:29:47|DAILY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-24.845077230639|21|-0.11765|22.95|25.33|0.0128|0.00896|40|0.037136495643756|2.8078722168441
2024-02-10 00:29:49|DAILY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|18.631688935225|50|0.01574|18.72|23.81|-0.0351|-0.03605|27|-0.0016950867052023|3.793598265896
2024-02-10 00:29:50|DAILY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-11.499510651206|7|-0.01607|11.02|27.03|-0.00744|0.01225|38|0.01564472410455|3.4393523717328
2024-02-10 00:29:51|DAILY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-26.787126367031|38|0.00496|26.35|29.29|-0.01391|-0.01211|34|-0.0072255566311713|2.8495527589545
2024-02-10 00:29:52|DAILY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|79.001145668673|67|1.08095|88.69|31.13|0.04298|0.03108|31|0.26064694471387|6.2678322017459
2024-02-10 00:29:53|DAILY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.80355954051126|33|-0.05932|0.72|32.92|-0.02502|-0.00524|26|-0.17443243243243|8.5799583333333
2024-02-10 00:29:54|DAILY|01576|992763|/equities/forterra-inc|R2000GROWTH|23.347093330895|1|0|24|19.17|-0.04753|-0.06045|29|0.23807913669065|3.9471564748201
2024-02-10 00:29:55|DAILY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.4804222164981|65|0.36538|2.84|38.76|0.15945|0.17856|25|0.15341723136496|7.3343000968054
2024-02-10 00:29:56|DAILY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|55.415584797606|13|0.08758|59.36|29.17|-0.00688|-0.01817|35|0.1380609874153|3.6914782187802
2024-02-10 00:29:57|DAILY|01579|16757|/equities/napco-security-te|R2000GROWTH|40.807737867144|13|0.29867|44.96|35.21|0.01767|0.06977|29|0.17022555663117|4.1005730880929
2024-02-10 00:29:58|DAILY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-13.514982842928|27|-0.0178|13.24|27.47|0.01858|0.00282|30|0.049069411764706|4.6607305882353
2024-02-10 00:29:59|DAILY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|20.820486990748|31|-0.07077|21.14|32.35|0.09597|0.08677|31|0.318403678606|6.4509535333979
2024-02-10 00:30:00|DAILY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-10.612367242386|5|0.03811|10.35|28.58|-0.00814|-0.00641|36|0.029135527589545|3.9262042594385
2024-02-10 00:30:01|DAILY|01583|15858|/equities/calavo-growers|R2000GROWTH|-27.84890276177|18|0.02296|27.18|29.88|0.00336|0.00302|34|-0.068668925459826|3.5104917715392
2024-02-10 00:30:02|DAILY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-60.144191939049|29|-0.14112|56.36|20.94|-0.03666|-0.02521|48|0.015167473378509|2.8728218780252
2024-02-10 00:30:03|DAILY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.9802096174653|78|0.01721|10.05|24.05|-0.03471|-0.00821|19|0.095932584269663|4.4210917602996
2024-02-10 00:30:05|DAILY|01586|17014|/equities/quinstreet|R2000GROWTH|13.291962503634|13|0.1907|15.36|23.74|-0.01262|-0.00503|43|0.061963213939981|4.1834530493708
2024-02-10 00:30:06|DAILY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|32.613847279592|15|0.0195|36.08|26.13|-0.00729|0.0062|39|0.09589738625363|5.1160822846079
2024-02-10 00:30:07|DAILY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-18.425429454484|11|0.01961|17.16|26.92|0.00093|0.01359|38|0.010572120038722|4.0216437560503
2024-02-10 00:30:08|DAILY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.292919463994|64|0.44916|33.49|27.71|-0.0381|-0.02879|35|0.090870280735721|4.2558818973862
2024-02-10 00:30:09|DAILY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-41.134684649792|24|-0.07838|39.04|28.06|-0.00997|-0.00375|36|-0.065001936108422|3.0323204259439
2024-02-10 00:30:11|DAILY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-6.2203292912738|17|-0.05863|5.78|20.04|-0.01224|0.01062|27|0.028412926391383|5.6701005385996
2024-02-10 00:30:12|DAILY|01592|1024881|/equities/petiq|R2000GROWTH|-18.932281872692|15|-0.01436|17.85|25.48|0.00609|0.00111|40|0.041232333010648|4.7962216844143
2024-02-10 00:30:13|DAILY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-28.387522965389|8|0.00488|26.75|34.2|0.03305|0.03961|30|0.023631171345595|3.2846747337851
2024-02-10 00:30:13|DAILY|01594|15850|/equities/citi-trends|R2000GROWTH|26.538528619926|36|0.132|29.33|25.59|0.03629|0.04113|39|0.12262923523717|5.6264307841239
2024-02-10 00:30:14|DAILY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|114.15795809411|14|-0.00327|118.97|23.72|-0.01445|-0.02007|43|0.039898354307841|2.9183843175218
2024-02-10 00:30:16|DAILY|01596|21106|/equities/diebold-inc|R2000GROWTH|-21.717054890934|14|-0.10545|17.39|26.65|-30.22464|5.93775|34|111.79118389554|9.0765386289445
2024-02-10 00:30:17|DAILY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|31.906108823523|4|0.00309|32.5|29.62|0.03976|0.02747|21|0.1993024|4.7879184
2024-02-10 00:30:18|DAILY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-79.334028453673|27|-0.01201|77.32|22.89|-0.01373|-0.00518|44|0.065094869312681|2.5812933204259
2024-02-10 00:30:19|DAILY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|38.285253262344|1|0|45.6|27.92|0.02064|0.02585|37|0.032422071636012|4.4642197483059
2024-02-10 00:30:20|DAILY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|22.137172217958|49|0.80441|26.2|26.62|-0.06804|-0.013|37|0.18366602129719|7.7955208131655
2024-02-10 00:30:22|DAILY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-7.3480545775409|8|0.04579|7.08|21.38|-0.03376|-0.03512|48|0.089221684414327|3.8089961277831
2024-02-10 00:30:23|DAILY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|21.222327428038|10|-0.02915|22.98|24.98|0.01796|0.01775|41|-0.017903194578896|3.8182139399806
2024-02-10 00:30:24|DAILY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|102.76981050857|55|0.13621|110.36|42.57|0.05095|0.06412|23|0.10901645692159|3.4397628267183
2024-02-10 00:30:24|DAILY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|13.63543767466|55|0.2419|15.71|31.58|0.05654|0.08319|31|-0.063017424975799|5.4275179090029
2024-02-10 00:30:25|DAILY|01605|15538|/equities/black-diamond|R2000GROWTH|5.5993028356981|14|-0.02835|6.17|30.91|0.01713|0.00281|33|-0.018690222652468|4.6476582768635
2024-02-10 00:30:27|DAILY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.052573392417169|15|1|0.06|28.17|-0.08884|-0.02154|35|0.110471|8.990081
2024-02-10 00:30:28|DAILY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|48.640783323607|34|0.47358|53.55|32.17|-0.03919|-0.04238|29|0.19514285714286|6.8386614906832
2024-02-10 00:30:29|DAILY|01608|15737|/equities/clearfield|R2000GROWTH|24.678563570409|6|0.01019|29.74|31.15|0.0203|0.05725|33|0.15031461761859|5.0665653436592
2024-02-10 00:30:30|DAILY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|-1.5049773329103|16|0.12222|1.212|30.36|0.07063|0.06394|28|-0.088935260115607|7.7568797687861
2024-02-10 00:30:31|DAILY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|14.793067324858|66|0.35324|15.86|31.23|0.02612|0.00617|31|0.032500484027106|6.4219767666989
2024-02-10 00:30:33|DAILY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.4964797930941|18|-0.00813|1.22|28.22|0.05539|0.05491|36|-0.016675701839303|8.8913494675702
2024-02-10 00:30:33|DAILY|01612|15925|/equities/digimarc-corp|R2000GROWTH|34.907868094057|15|0.06497|41.31|32.87|0.10812|0.07984|31|0.13672991287512|6.4768218780252
2024-02-10 00:30:34|DAILY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|229.63466097621|73|0.18987|245.16|27.46|-0.00452|0.01103|35|0.12643078412391|2.5449564375605
2024-02-10 00:30:35|DAILY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|30.711655995683|2|0.00016|31.235|33.29|0.14364|0.13042|31|0.35568925459826|5.9130203291384
2024-02-10 00:30:36|DAILY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|21.386164045144|29|0.00047|21.49|28.93|0.01168|0.03021|29|0.10573010380623|4.8912041522491
2024-02-10 00:30:38|DAILY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|8.8897336906584|37|-0.08341|9.67|26.95|0.05003|0.0661|37|0.014092933204259|5.6832313649564
2024-02-10 00:30:39|DAILY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|3.9623102156954|2|0.15349|4.96|21.06|-0.03755|-0.02399|49|0.21104065827686|7.9105266214908
2024-02-10 00:30:40|DAILY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-69.703753477336|28|-0.04448|65.95|21.87|-0.041|-0.02256|46|0.028741529525653|4.524229428848
2024-02-10 00:30:41|DAILY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-15.445367069105|28|-0.10259|15.22|23.74|-0.06189|-0.04795|34|0.030230215827338|6.7629760191847
2024-02-10 00:30:41|DAILY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.9720412643457|21|-0.11579|1.68|38.96|0.18711|0.14676|26|0.1587279767667|8.2018915779284
2024-02-10 00:30:43|DAILY|01621|24424|/equities/antares-pharma|R2000GROWTH|5.5373427048039|28|0.00179|5.59|23|-0.04502|-0.03835|25|0.1137707641196|4.1500913621262
2024-02-10 00:30:44|DAILY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-3.853543517497|4|-0.00857|3.47|30.29|0.03485|0.08885|34|0.027218780251694|4.6506118102614
2024-02-10 00:30:45|DAILY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-8.5544515447264|148|-0.61584|7.76|36.92|0.03793|0.05214|24|0.052804453049371|6.5261490803485
2024-02-10 00:30:46|DAILY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|85.465608040544|1|0|94.34|27.92|-0.01279|0.00537|37|0.042625363020329|3.4040464666021
2024-02-10 00:30:47|DAILY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-63.968273712404|14|0.02561|60.87|24.29|-0.00082|-0.00425|42|0.11739303000968|3.8007173281704
2024-02-10 00:30:49|DAILY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.0847891563215|24|-0.39568|1.68|45.83|0.04552|0.05495|18|-0.20976297169811|7.6491308962264
2024-02-10 00:30:50|DAILY|01627|20978|/equities/alexanders-inc|R2000GROWTH|-230.04718907613|5|0.04397|223.4|27.08|0.00928|0.00872|38|-0.020151984511133|2.363031945789
2024-02-10 00:30:50|DAILY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-16.973398516023|27|-0.07512|15.39|26.5|-0.02041|0.03491|38|0.21373184898354|8.3186940948693
2024-02-10 00:30:51|DAILY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|-4.0261606005476|24|-0.2069|3.22|33.5|0.18248|0.11237|14|0.18441260162602|9.0003861788618
2024-02-10 00:30:52|DAILY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|10.353573550689|141|0.90909|10.5|35.91|-0.00699|0.05363|23|-0.001103519668737|6.8899120082816
2024-02-10 00:30:54|DAILY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|79.431875727545|17|0.04803|85.76|24.8|-0.0007|-0.0004|41|0.086865440464666|3.4652458857696
2024-02-10 00:30:55|DAILY|01632|16120|/equities/forrester-research|R2000GROWTH|-25.457242789546|27|-0.14722|21.49|31.47|-0.02125|-0.01299|32|-0.024477250726041|3.5956205227493
2024-02-10 00:30:56|DAILY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-26.841403126549|8|-0.08418|23.5|32.06|0.04297|0.05964|32|0.136490803485|5.1065179090029
2024-02-10 00:30:57|DAILY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-39.790281960315|25|0.00892|38.47|26.55|-0.03037|-0.03308|38|-0.017743465634076|3.3311103581801
2024-02-10 00:30:57|DAILY|01635|16540|/equities/liquidity-service|R2000GROWTH|-17.171769108767|50|-0.1974|15.41|28.94|0.01032|0.01949|34|0.17336689254598|5.0892865440465
2024-02-10 00:30:59|DAILY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-18.613815356821|27|-0.01351|18.25|29.62|-0.00276|0.01644|34|0.051632139399806|3.9674598257502
2024-02-10 00:31:00|DAILY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|35.896005102726|9|0.07319|39.59|27.7|0.02893|0.03953|37|0.13912875121007|5.0432884801549
2024-02-10 00:31:01|DAILY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-18.19301831337|3|-0.15319|14.4|23.43|-0.0105|0.00744|44|-0.013821878025169|5.2687589545015
2024-02-10 00:31:02|DAILY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|-1.8985287355234|17|0.10559|1.78|39.15|0.02667|0.02627|20|-0.25998623279099|8.0971764705882
2024-02-10 00:31:03|DAILY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-9.3761700501064|21|-0.0187|8.92|26.66|0.01444|0.02558|38|0.17747628267183|5.739417231365
2024-02-10 00:31:05|DAILY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|40.824670319955|40|0.18759|41.34|23.12|-0.01395|6.0E-5|43|0.14713843175218|3.3898092933204
2024-02-10 00:31:06|DAILY|01642|41289|/equities/axogen-inc|R2000GROWTH|8.8400567751968|65|0.83457|9.87|20.62|-0.07424|-0.06911|47|0.034823814133592|5.7710667957406
2024-02-10 00:31:06|DAILY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-125.40457486032|25|0.01734|124.99|20.18|-0.03354|-0.02121|50|0.11038722168441|3.12790803485
2024-02-10 00:31:07|DAILY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-11.915611643191|25|-0.0817|11.69|26.55|0.00846|-0.01446|38|0.15319941916747|7.4427870280736
2024-02-10 00:31:08|DAILY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-1.3648154191695|8|0.03419|1.21|36.64|0.10492|0.09439|28|0.13605324298161|7.1111655372701
2024-02-10 00:31:10|DAILY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-63.181798627216|38|-0.09962|57.12|26.21|0.01249|0.01575|38|0.18539303000968|5.0268789932236
2024-02-10 00:31:11|DAILY|01647|101855|/equities/coupns.com|R2000GROWTH|3.9492508905189|63|0.32119|3.99|29.69|0.04145|0.04526|29|-0.017869989165764|4.6254723726977
2024-02-10 00:31:12|DAILY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|39.940302243997|11|-0.03056|41.55|29.23|0.0683|0.07049|35|0.20190125847047|5.1575711519845
2024-02-10 00:31:13|DAILY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-9.1060144978185|18|0.00731|8.27|29.88|0.01796|0.0308|34|-0.0038296224588577|5.0143649564376
2024-02-10 00:31:14|DAILY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-33.580957258119|26|-0.07426|32.91|25.2|0.03454|0.01788|40|0.13342497579864|4.7817996127783
2024-02-10 00:31:16|DAILY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|9.4422629021875|56|0.02263|9.49|27.91|0.00201|0.01468|23|0.064961262553802|4.386931133429
2024-02-10 00:31:16|DAILY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|0.19663501402525|79|0.11252|0.263|38.9|-0.09325|-0.07884|21|-0.23991955307263|10.261337430168
2024-02-10 00:31:17|DAILY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-24.6997662142|19|-0.0884|22.79|28.19|-0.00996|0.00288|36|0.022|3.7036118102614
2024-02-10 00:31:18|DAILY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-28.054053555979|27|0.00179|27.95|33.57|0.0219|0.0117|30|0.062933204259439|4.833752178122
2024-02-10 00:31:19|DAILY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|-5.9269854670591|19|0.04019|5.565|25.38|0.0113|-0.01121|40|0.10845982575024|5.6649874152953
2024-02-10 00:31:21|DAILY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|6.0399306653924|13|0.45019|7.57|30.74|0.02678|0.04676|23|-0.055973574408901|4.719454798331
2024-02-10 00:31:22|DAILY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-42.676864873238|5|0.02759|40.23|28.58|0.01915|0.0189|36|0.068596321393998|3.4937947725073
2024-02-10 00:31:23|DAILY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-38.769420373396|26|-0.04823|36.9|22.91|-0.0023|0.00507|44|0.051188770571152|3.3941761858664
2024-02-10 00:31:24|DAILY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-39.743724608736|18|-0.00289|37.94|26.74|-0.01797|-0.01286|38|0.0073881897386253|3.0056447241045
2024-02-10 00:31:25|DAILY|01660|1172577|/equities/agiliti|R2000GROWTH|-7.8629852592727|45|-0.01771|7.21|23.57|0.00086|0.00528|28|-0.052375|4.9763892045455
2024-02-10 00:31:26|DAILY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|-1.9211786362928|4|0.08387|1.68|24.47|-0.03887|-0.01915|36|-0.12357013574661|6.4987771493213
2024-02-10 00:31:27|DAILY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-22.012800486081|23|0.01989|21.02|28.08|-0.006|-0.00693|36|0.089782187802517|3.8027821878025
2024-02-10 00:31:28|DAILY|01663|20483|/equities/circor-international-inc|R2000GROWTH|54.36961703487|1|0|56|23.27|-0.01016|-0.0007|41|0.12451257861635|4.7163679245283
2024-02-10 00:31:29|DAILY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|62.52679929479|68|0.21439|66.67|29.27|0.0094|0.00557|33|0.09362633107454|2.8137405614714
2024-02-10 00:31:30|DAILY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-22.926581448635|25|-0.01879|20.89|33.8|0.0075|0.01418|20|-0.0056314285714286|5.4726342857143
2024-02-10 00:31:32|DAILY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-7.3590633522052|20|-0.14049|6.73|23.47|-0.0423|-0.03151|30|-0.044590594744122|5.9361147994468
2024-02-10 00:31:32|DAILY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|7.4094903266203|9|-0.00244|8.19|23.84|0.0094|0.00979|43|0.074152952565344|5.1308741529526
2024-02-10 00:31:33|DAILY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.957354101702|68|0.4945|23.09|26.24|0.02733|0.04145|25|0.2157510373444|4.3019543568465
2024-02-10 00:31:34|DAILY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.4802907126872|68|0.38281|1.77|24.21|-0.04029|-0.03157|33|-0.12410161662818|5.6336951501155
2024-02-10 00:31:35|DAILY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.5326599907266|28|0.01272|7.96|33.53|0.03524|0.06123|30|0.12663407550823|5.9277182962246
2024-02-10 00:31:37|DAILY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-1.9818385506377|9|-0.46862|1.27|23.5|0.00056|0.00015|42|-0.19538391959799|8.6392934673367
2024-02-10 00:31:38|DAILY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|-37.117849937209|2|0.01517|34.13|22.43|-0.02647|0.00241|46|0.13508615682478|4.5658044530494
2024-02-10 00:31:39|DAILY|01673|17387|/equities/transcat|R2000GROWTH|102.43825333304|9|0.0354|112.62|31.06|0.00213|-0.00081|33|0.16810939012585|3.9545546950629
2024-02-10 00:31:39|DAILY|01674|1131468|/equities/ammo|R2000GROWTH|2.0755592803256|10|0.0917|2.5|24.9|-0.01911|-0.03181|41|0.1834640776699|6.1583203883495
2024-02-10 00:31:40|DAILY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|4.4248991161415|47|0.69048|5.68|34.03|-0.02916|0.02449|29|0.17307841239109|6.872807357212
2024-02-10 00:31:42|DAILY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-53.588256495008|5|0.0469|51.56|27.08|0.00627|0.01816|38|0.085867376573088|3.6347821878025
2024-02-10 00:31:43|DAILY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-21.856595414583|26|-0.02122|21.68|26.53|0.02614|0.02162|38|0.099892545982575|4.363353339787
2024-02-10 00:31:44|DAILY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-92.357710139547|27|-0.03145|90.55|22.89|-0.0178|-0.01175|44|0.049666989351404|2.921720232333
2024-02-10 00:31:45|DAILY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|15.817126123093|15|0.00722|16.73|24|-0.03601|-0.02366|27|0.010607250755287|3.8233882175227
2024-02-10 00:31:46|DAILY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-105.80613208452|7|-0.0582|98.87|36.68|0.01294|0.01415|28|0.026315585672798|2.4744878993224
2024-02-10 00:31:48|DAILY|01681|41318|/equities/noodles---c|R2000GROWTH|-2.8098341321087|25|-0.1134|2.58|25.23|-0.04263|-0.03453|40|0.01051403678606|5.4304811229429
2024-02-10 00:31:49|DAILY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-3.9416176283739|1|0|2.08|32.28|0.04884|0.07369|32|0.064696030977735|7.9948044530494
2024-02-10 00:31:49|DAILY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-11.870617585754|13|0.15165|10.48|31.91|-0.05339|0.10618|32|0.26824685382381|8.3102507260407
2024-02-10 00:31:50|DAILY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|0.60704632814334|9|-0.05741|0.66|33.06|0.06474|0.04534|31|-0.15538044530494|9.0192400774443
2024-02-10 00:31:51|DAILY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-0.029614046625382|3|0.45455|0.016|27.53|-0.00192|0.02034|32|-0.16613023782559|11.568334088335
2024-02-10 00:31:53|DAILY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|39.670455323969|106|-0.00425|39.82|22.52|-0.03476|-0.00647|25|0.20939670658683|5.7515748502994
2024-02-10 00:31:54|DAILY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|127.98889327564|39|0.17981|140.68|25.51|-0.01245|0.01924|39|0.18475895450145|3.6461510164569
2024-02-10 00:31:55|DAILY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|19.917520658966|10|0.00902|22.37|29.22|0.00341|-0.01901|23|0.0060734214390602|5.5049941262849
2024-02-10 00:31:56|DAILY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-23.817511426144|5|0.03638|23.36|25.73|-0.01618|-0.00193|40|0.063534365924492|2.8928586640852
2024-02-10 00:31:57|DAILY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-20.534434709809|25|-0.08432|18.57|29.68|0.00191|-0.01429|34|0.010269119070668|4.520013552759
2024-02-10 00:31:59|DAILY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-27.652504894052|6|0.02903|26.94|27.05|0.00375|0.00106|38|0.12919941916747|4.2829273959342
2024-02-10 00:32:00|DAILY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|5.65877264405|20|0.0156|6.51|27.79|0.07046|0.05539|29|0.17248484848485|6.5721478787879
2024-02-10 00:32:00|DAILY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-6.7529456406366|132|-0.54861|5.99|22.55|-0.05565|-0.05088|40|-0.055364956437561|4.472137463698
2024-02-10 00:32:01|DAILY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.2513066043186|21|-0.125|6.72|31.66|-0.01438|-0.00156|32|-0.0094433688286544|7.2664840271055
2024-02-10 00:32:02|DAILY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|-19.23098615213|18|0.04396|19|29.72|-0.00703|0.03467|32|-0.049440082644628|5.8792727272727
2024-02-10 00:32:04|DAILY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-0.43486352792657|16|0.00262|0.382|29.94|0.00768|-0.00196|34|-0.19929041626331|7.8226873184898
2024-02-10 00:32:05|DAILY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4711791754085|36|0.46488|4.38|30.24|-0.02973|0.03338|33|-0.056500484027106|6.4009167473378
2024-02-10 00:32:06|DAILY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-67.56921119715|25|-0.04847|63.02|26.55|-0.02043|0.00378|38|0.08318683446273|3.3640629235237
2024-02-10 00:32:07|DAILY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-26.893117214324|26|-0.12563|24.36|36|0.04268|0.05619|28|0.015068731848984|3.7140009680542
2024-02-10 00:32:07|DAILY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.8199957414749|27|-0.01852|2.65|27.97|0.00796|0.01484|36|0.078795740561471|5.3596040658277
2024-02-10 00:32:09|DAILY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|1.121252050961|22|0.40688|1.26|27.74|0.03351|0.04274|27|-0.09961038961039|7.3615922077922
2024-02-10 00:32:10|DAILY|01702|101922|/equities/phibro-anim|R2000GROWTH|10.475535748172|2|0.01047|11.58|31.27|-0.03037|-0.03449|33|-0.035999031945789|3.8794549854792
2024-02-10 00:32:11|DAILY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-33.736373660479|7|-0.02316|31.21|21.4|-0.00683|0.00509|48|0.14521587608906|3.9280406582769
2024-02-10 00:32:12|DAILY|01704|41295|/equities/capitol-acq|R2000GROWTH|-10.131704706935|23|-0.07192|9.42|24.07|0.01569|0.01936|42|0.088284607938044|6.5484065827686
2024-02-10 00:32:13|DAILY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.18498155333|25|-0.14479|26.58|35.14|0.05837|0.08975|28|0.14596924603175|5.7177609126984
2024-02-10 00:32:15|DAILY|01706|1052375|/equities/rimini-street|R2000GROWTH|3.0343472370436|69|0.35417|3.25|38.6|0.03767|0.1144|25|0.071098741529526|5.070174249758
2024-02-10 00:32:16|DAILY|01707|17617|/equities/zix-corp|R2000GROWTH|-8.5580386207673|4|0.00772|8.485|24.75|-0.02588|0.00637|20|0.13956224899598|4.8036546184739
2024-02-10 00:32:17|DAILY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-20.935971544806|3|0.0435|20.15|24.55|-0.01335|0|42|-0.020818973862536|3.5020019361084
2024-02-10 00:32:18|DAILY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-31.99035176753|19|-0.01096|30.69|24.17|-0.00087|-0.00299|42|0.1855179090029|4.6340948693127
2024-02-10 00:32:18|DAILY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|0.89042698800457|15|0.11429|1.17|33.7|0.00234|0.00365|27|0.021292207792208|9.6000963203463
2024-02-10 00:32:20|DAILY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|8.8708110528107|61|0.50247|9.12|37.73|0.04708|0.04269|11|-0.016513684210526|6.0030189473684
2024-02-10 00:32:21|DAILY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|2.0321640968999|7|-0.03448|2.52|38.04|0.01964|0.13147|27|0.073486931268151|7.2389390125847
2024-02-10 00:32:22|DAILY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|15.186196412232|75|0.71156|15.25|26.12|-0.05098|-0.02652|25|0.037460797799175|5.6923342503439
2024-02-10 00:32:23|DAILY|01714|1167959|/equities/bioatla|R2000GROWTH|1.9994381392645|5|0.11336|2.75|31.48|-0.09484|-0.03335|25|-0.088950695322377|8.3755006321113
2024-02-10 00:32:24|DAILY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|108.43239472332|8|0.0489|120.98|29.31|0.04056|0.06014|35|0.32879574056147|5.9054482090997
2024-02-10 00:32:26|DAILY|01716|16798|/equities/omega-flex|R2000GROWTH|-76.390753436206|29|0.00142|70.61|21.85|-0.00725|-0.01412|46|0.007891577928364|3.7209157792836
2024-02-10 00:32:26|DAILY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|3.7053537612053|11|0.27957|4.76|23.16|0.03673|0.02184|37|0.097709342560554|7.839
2024-02-10 00:32:27|DAILY|01718|31075|/equities/verastem-inc|R2000GROWTH|10.783204251897|46|0.8232|13.2|34.07|0.05254|0.08027|29|0.1889912875121|7.6873775411423
2024-02-10 00:32:28|DAILY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-55.922283309089|13|0.05441|53.87|26.87|0.00242|0.01513|38|0.15609777347531|3.9342671829622
2024-02-10 00:32:29|DAILY|01720|986076|/equities/atomera-inc|R2000GROWTH|6.6824077165835|22|0.21243|8.39|28.91|0.04864|0.06798|35|0.255192642788|7.9027531461762
2024-02-10 00:32:31|DAILY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|-8.9857472207072|27|0.03286|8.8|28.71|-0.00476|-0.00717|34|0.00069560878243516|3.0503912175649
2024-02-10 00:32:32|DAILY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-5.369548811349|5|0.04709|4.67|34.3|0.06673|0.07119|30|-0.047909970958374|6.7490280735721
2024-02-10 00:32:33|DAILY|01723|101902|/equities/aldeyra-the|R2000GROWTH|2.8043852238686|69|0.30315|3.31|38.6|0.1222|0.1121|25|0.15410648596321|7.0632633107454
2024-02-10 00:32:34|DAILY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.46008774582019|40|-0.47534|0.35|24.08|0.00249|0.01077|26|-0.32689022556391|6.6062601503759
2024-02-10 00:32:34|DAILY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-55.288988542223|24|-0.05221|52.28|26.58|-0.01268|0.00378|38|0.12267279767667|3.8800271055179
2024-02-10 00:32:36|DAILY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.18683958709619|3|0.07934|0.151|32.38|-0.77833|-0.1309|32|36.270413294798|8.6760096339114
2024-02-10 00:32:37|DAILY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-12.991046836464|19|-0.01116|12.4|29.45|-0.05748|-0.01605|22|0.043857357357357|8.0527147147147
2024-02-10 00:32:38|DAILY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|13.5616910169|10|0.12238|16.05|23.81|-0.07589|0.0126|43|0.10347628267183|7.2866408518877
2024-02-10 00:32:39|DAILY|01729|16338|/equities/integrated-electr|R2000GROWTH|81.664461751817|60|0.38796|91.55|23.76|-0.00435|-0.00913|41|0.16522458857696|3.8104753146176
2024-02-10 00:32:40|DAILY|01730|1053090|/equities/funko-inc|R2000GROWTH|6.6135015192764|30|0.03264|7.91|34.62|0.10641|0.11103|29|0.066480154888674|5.9308092933204
2024-02-10 00:32:42|DAILY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|29.642030132881|11|0.03799|33.06|24.95|0.0102|0.00672|41|0.034146176185866|4.3073368828654
2024-02-10 00:32:43|DAILY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|48.056025041778|82|0.5739|48.24|18.86|-0.05439|-0.06228|21|0.24833333333333|3.6318364779874
2024-02-10 00:32:43|DAILY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|3.0053561078066|59|1.51299|3.87|33.62|-0.00258|0.09857|29|0.22872507260407|7.7332836398838
2024-02-10 00:32:44|DAILY|01734|940835|/equities/marinus-pharma|R2000GROWTH|-10.950205728034|18|0.04886|10.09|28.22|-0.0233|-0.02605|36|0.15561084220716|7.1916485963214
2024-02-10 00:32:45|DAILY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.3036257293708|21|-0.05128|1.11|29.79|-0.13782|0.10985|34|0.30670861568248|7.9721529525654
2024-02-10 00:32:47|DAILY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|7.6424895365125|66|3.32701|9.13|40.68|0.02328|0.05817|19|0.10990572792363|8.9373568019093
2024-02-10 00:32:48|DAILY|01737|1171757|/equities/vine-energy|R2000GROWTH|16.471104616076|57|0.13346|17.58|34|-0.00162|-0.00036|3|0.20120253164557|4.2011075949367
2024-02-10 00:32:48|DAILY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.4779487964524|25|-0.17454|8.56|33.63|-0.00369|-0.02169|30|-0.043157792836399|4.7297725072604
2024-02-10 00:32:49|DAILY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.4776245270861|27|-0.20556|7.15|25.43|-0.07544|-0.06684|30|-0.098027883396705|7.5839290240811
2024-02-10 00:32:50|DAILY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|62.006041696188|48|0.56878|68.54|50|0.14082|0.17752|3|0.45909137055838|4.5500710659898
2024-02-10 00:32:52|DAILY|01741|6425|/equities/atlanticuss|R2000GROWTH|-35.358750723815|25|-0.09124|32.27|28.03|0.03388|0.01642|36|0.2373417231365|6.1842158760891
2024-02-10 00:32:53|DAILY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-17.755925718875|27|-0.00057|17.59|21.89|-0.03352|-0.02607|46|0.11117715392062|4.3360948693127
2024-02-10 00:32:53|DAILY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-0.016287637281006|81|-0.97015|0.01|31.24|0.12183|0.17198|25|0.06750987224158|9.939456445993
2024-02-10 00:32:54|DAILY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.8745432980766|18|-0.05685|3.65|28.22|0.03531|0.02257|36|0.096940948693127|6.6970832526621
2024-02-10 00:32:55|DAILY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-21.627876776606|6|-0.04901|19.79|27.05|-0.03408|0.03153|38|0.18262729912875|6.0587279767667
2024-02-10 00:32:57|DAILY|01746|16469|/equities/kopin-corp|R2000GROWTH|-2.5906545715808|3|0.22|2.44|28.64|0.22662|0.21205|36|0.34901936108422|8.2641819941917
2024-02-10 00:32:58|DAILY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|18.541531615813|12|-0.00102|19.55|26.21|0.01907|0.01947|39|0.16710067763795|5.7050406582769
2024-02-10 00:32:59|DAILY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-15.806512383652|17|0.05017|15.49|31.11|-0.01214|-0.01934|28|-0.040958286358512|4.7505580608794
2024-02-10 00:33:00|DAILY|01749|15765|/equities/century-casinos|R2000GROWTH|-3.916940279171|22|-0.22222|3.43|28.11|0.02986|0.04183|36|0.045863504356244|5.6083339787028
2024-02-10 00:33:01|DAILY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-99.985159701422|27|-0.08435|93.9|31.47|0.05046|0.06203|32|0.085668925459826|3.4795237173282
2024-02-10 00:33:03|DAILY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6227077159593|2|0.01481|1.37|34.4|0.0146|0.03794|30|0.027055179090029|6.716247821878
2024-02-10 00:33:03|DAILY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|41.294756999904|15|0.12575|44.76|29.11|0.00381|0.03307|35|0.10695159728945|3.1262071636012
2024-02-10 00:33:04|DAILY|01753|32540|/equities/brightcove|R2000GROWTH|-2.4921114778554|25|-0.02586|2.26|31.53|0.01546|0.0385|32|-0.072349467570184|4.0679477250726
2024-02-10 00:33:05|DAILY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1917409185648|32|0.04444|1.41|25.69|-0.06236|-0.03081|39|0.07086931268151|8.2251413359148
2024-02-10 00:33:06|DAILY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|74.116439847624|17|0.11177|82.91|26.08|0.03563|0.02148|39|0.13906292352372|5.1743010648596
2024-02-10 00:33:08|DAILY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|43.239979330368|43|1.03832|44.15|26|-0.03303|-0.02871|29|0.20534296482412|5.6478881909548
2024-02-10 00:33:09|DAILY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|15.65814561185|21|0.25157|17.96|25.97|0.05883|0.08751|39|0.0078731848983544|4.7436940948693
2024-02-10 00:33:09|DAILY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.83041311888011|42|0.70995|1.33|25.44|-0.06502|-0.04004|39|-0.085121006776379|7.4766757018393
2024-02-10 00:33:10|DAILY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-30.0465091063|26|0.00598|28.6|27.97|0.00745|1.0E-5|36|0.044529069767442|4.1706007751938
2024-02-10 00:33:11|DAILY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-37.727032595851|26|-0.01873|36.68|25.2|-0.02344|-0.01967|40|0.0044269119070668|2.5592168441433
2024-02-10 00:33:13|DAILY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|28.353228305025|13|0.02631|30.04|29.17|-0.01837|-0.01254|35|0.024055179090029|3.5079138431752
2024-02-10 00:33:14|DAILY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-14.569739974141|29|-0.07759|13.79|22.84|-0.00154|0.005|44|0.032178121974831|3.2730387221684
2024-02-10 00:33:15|DAILY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-2.4471006559099|44|-0.37241|1.82|27.5|0.00352|0.00535|36|-0.022814133591481|9.248371732817
2024-02-10 00:33:16|DAILY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|11.282947838381|65|1.68333|14.49|31.26|0.00258|0.0123|31|0.12874443368829|8.7103639883834
2024-02-10 00:33:17|DAILY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|0.12291817048595|7|-0.13984|0.155|21.4|-0.0311|-0.03157|47|-0.24550395256917|7.239023715415
2024-02-10 00:33:19|DAILY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|10.556703025513|15|0.03824|12.49|26.13|0.00952|0.03554|39|0.11636302032914|5.4636931268151
2024-02-10 00:33:19|DAILY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.3876933643|5|-0.00662|13.51|27.08|0.01027|0.00791|38|0.032060987415295|3.0426999031946
2024-02-10 00:33:20|DAILY|01768|15541|/equities/biodelivery|R2000GROWTH|5.5211419841909|64|0.69394|5.59|33.07|0.00598|0.02447|15|0.059992844364937|4.5321878354204
2024-02-10 00:33:21|DAILY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-4.4526692402222|7|-0.02169|4.06|28.53|-0.03171|0.01156|36|0.13231655372701|5.517857696031
2024-02-10 00:33:22|DAILY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|8.1124196208957|35|0.70816|8.165|25.62|0.00451|0.02049|39|0.21789738625363|5.8067318489835
2024-02-10 00:33:24|DAILY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-2.8995354608096|6|-0.04898|2.33|34.27|0.01041|0.01318|30|-0.063867376573088|7.6939254598257
2024-02-10 00:33:25|DAILY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.8567923300333|23|-0.03038|3.83|28.89|0.05842|0.11468|35|0.10229428848015|7.5718693126815
2024-02-10 00:33:26|DAILY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-97.884693432294|27|-0.05621|90|22.89|-0.00729|-0.00176|44|0.052207163601162|2.967316553727
2024-02-10 00:33:27|DAILY|01774|40985|/equities/epizyme-inc|R2000GROWTH|1.4400144329866|46|1.37941|1.47|26.61|-0.00309|-0.02949|23|-0.26952054794521|6.7710167427702
2024-02-10 00:33:28|DAILY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-22.840555174415|27|-0.03421|22.3|23.98|-0.01674|-0.00499|42|0.033877057115198|2.7078054211036
2024-02-10 00:33:30|DAILY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.53902726211008|42|-0.56995|0.371|24.78|-0.01844|0.04184|40|0.093206395348837|7.8907994186046
2024-02-10 00:33:31|DAILY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|-5.5153384803512|16|0.06061|4.9|31.81|-0.0958|0.18111|32|0.63776960309777|9.8162052274927
2024-02-10 00:33:31|DAILY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.1363188606068|7|0.19518|5.45|26.33|-0.08089|-0.04402|39|0.0065546950629235|6.9561403678606
2024-02-10 00:33:32|DAILY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|-40.122280987273|8|0.03497|39.95|24.36|-0.04039|0.01001|36|0.31265837104072|5.9611108597285
2024-02-10 00:33:33|DAILY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|-3.1346020814509|1|0|2.46|23.59|-0.08812|-0.08094|44|0.095463391136801|8.6332350674374
2024-02-10 00:33:35|DAILY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.70100766458735|9|-0.71264|0.25|28.47|-0.00861|0.02112|36|-0.19239012584705|6.9622139399806
2024-02-10 00:33:36|DAILY|01782|1172578|/equities/latham-group|R2000GROWTH|2.2603117494347|11|0.0146|2.78|36.53|0.06538|0.05595|19|-0.19449715909091|7.0845213068182
2024-02-10 00:33:37|DAILY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|13.150037601627|41|0.63934|16|39.72|0.11531|0.08254|25|0.13750242013553|6.4370948693127
2024-02-10 00:33:38|DAILY|01784|17175|/equities/siga-technologies|R2000GROWTH|-5.0565497590889|41|-0.09594|4.9|26.13|-0.00292|-0.00501|38|0.08387899322362|4.8364065827686
2024-02-10 00:33:39|DAILY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|56.494036596297|1|0|56.99|28.33|-0.01341|0.00647|21|0.048452100840336|3.0000168067227
2024-02-10 00:33:40|DAILY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-11.331677713813|19|-0.06227|10.09|34.55|0.0295|0.09407|20|0.025619181946403|8.2309308885755
2024-02-10 00:33:41|DAILY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|4.013595230998|37|0.38719|4.98|25.87|-0.09107|-0.01032|23|0.27931537242472|9.789028526149
2024-02-10 00:33:42|DAILY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-19.246055833744|17|0.02786|16.97|28.5|0.04314|0.03192|32|0.14380926724138|6.6012995689655
2024-02-10 00:33:43|DAILY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|29.611620657512|6|-0.07476|32.92|31.05|0.07618|0.06543|21|-0.023225266362253|6.5493439878234
2024-02-10 00:33:44|DAILY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-48.804229063813|26|-0.05517|45.9|33.6|0.02757|0.02406|30|-0.019483059051307|3.2573417231365
2024-02-10 00:33:46|DAILY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|12.309405533964|14|0.1825|14.19|35.3|0.04643|0.06511|23|0.0016678787878788|6.1094557575758
2024-02-10 00:33:47|DAILY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.3145443628877|1|0|5.32|29.51|0.01765|0.00897|35|0.17455372700871|6.6481781219748
2024-02-10 00:33:47|DAILY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|97.885624776368|27|0.07864|99.99|22.83|-0.03166|0.00711|23|0.22238112522686|3.9259909255898
2024-02-10 00:33:48|DAILY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-6.7503118562177|21|-0.05682|6.64|36.17|0.0389|0.01188|18|-0.050867362146051|6.4522414307004
2024-02-10 00:33:49|DAILY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|38.79535673272|3|-0.01117|41.59|25.15|-0.02094|-0.022|41|0.030625363020329|2.7176940948693
2024-02-10 00:33:51|DAILY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-19.439286717699|25|0.00156|19.23|26.55|-0.00167|0.00159|38|0.059241045498548|2.990160696999
2024-02-10 00:33:52|DAILY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|7.6599713160368|59|0.35763|8.01|30.79|-0.01588|0.0555|19|-0.097786936236392|6.4278102643857
2024-02-10 00:33:53|DAILY|01798|15639|/equities/calamp-corp|R2000GROWTH|-4.3457350251926|40|-0.55574|2.75|23.67|-0.02673|-0.0041|42|-0.28618489835431|6.4224336882865
2024-02-10 00:33:53|DAILY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4542698355451|15|0.21833|4.52|37.74|0.14709|0.149|27|0.00027105517909003|7.244371732817
2024-02-10 00:33:54|DAILY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-11.038682580108|9|-0.3729|7.08|27.21|0.00114|0.00723|24|-0.48695915279879|9.9518865355522
2024-02-10 00:33:56|DAILY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|7.4252805134031|14|0.05913|8.06|29.84|-0.02165|0.00764|25|-0.22643346508564|4.3724848484849
2024-02-10 00:33:57|DAILY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.00019667341951774|62|-0.95|0.0001|25.08|0.12799|0.14473|38|1.3816104536489|13.977782051282
2024-02-10 00:33:58|DAILY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|0.57180248093689|69|-0.08|0.69|40.26|0.03113|0.0016|19|-0.19151620648259|9.0529603841537
2024-02-10 00:33:59|DAILY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.3780101212527|56|0.08633|1.51|33.72|0.00983|0.04981|29|-0.03740174249758|5.9432749273959
2024-02-10 00:34:00|DAILY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.86534999675251|12|0.2523|0.68|24.33|-0.01025|-0.04234|42|-0.11006485963214|7.0472778315586
2024-02-10 00:34:02|DAILY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-23.594079208923|18|-0.06091|20.66|26.74|-0.03573|-0.02142|38|0.051236205227493|5.4151093901259
2024-02-10 00:34:02|DAILY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6957724926712|10|-0.02869|6.94|22.76|-0.06782|-0.02436|45|-0.1128334946757|6.5252255566312
2024-02-10 00:34:03|DAILY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-14.609723815663|5|0.00665|13.63|34.3|0.00647|-0.00194|30|0.041661181026138|3.7843523717328
2024-02-10 00:34:04|DAILY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|12.84500158298|8|0.19555|15.59|32.08|0.01259|0.01313|25|0.051831891223733|8.8370420271941
2024-02-10 00:34:05|DAILY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-124.35401610717|11|-0.03964|111.43|25.58|-0.05242|-0.03576|40|0.18070958373669|5.5299370764763
2024-02-10 00:34:07|DAILY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|102.56703137889|1|0|110.96|29.51|0.0234|0.01551|35|0.11877831558567|3.6388092933204
2024-02-10 00:34:08|DAILY|01812|1050151|/equities/arcimoto|R2000GROWTH|0.58228848780953|30|-0.34125|0.61|34.62|0.22399|0.19173|29|-0.12304065827686|9.2525382381413
2024-02-10 00:34:08|DAILY|01813|16459|/equities/kirklands|R2000GROWTH|2.5457611008361|15|-0.0339|2.85|32.87|0.31912|0.27129|31|0.26313262342691|7.8056544046466
2024-02-10 00:34:09|DAILY|01814|50983|/equities/mri-interventions|R2000GROWTH|6.5922885889913|47|0.19344|7.28|34.03|0.10146|0.10639|29|0.14545885769603|7.0296311713456
2024-02-10 00:34:10|DAILY|01815|1172512|/equities/esports-technologies|R2000GROWTH|0.17089109148118|31|0.80722|0.3253|40|0.12319|0.11175|17|-0.47142112676056|13.608181690141
2024-02-10 00:34:12|DAILY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|25.889788318517|55|0.01762|25.99|25.08|0.00152|0.00741|37|0.048600814663951|3.6556374745418
2024-02-10 00:34:13|DAILY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.2700289284305|29|1|2.12|34.66|0.12154|0.11794|29|-0.047114230396902|9.619403678606
2024-02-10 00:34:14|DAILY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-23.021247816911|21|-0.11309|21.41|29.79|0.01934|0.02551|34|0.036604065827686|2.830931268151
2024-02-10 00:34:15|DAILY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-11.43697457381|27|-0.06475|10.4|23.98|-0.01746|0.01428|42|0.030740561471442|6.4068983543079
2024-02-10 00:34:16|DAILY|01820|949588|/equities/intelligent-systems|R2000GROWTH|11.483349799161|1|0|12.65|41.48|0.03562|0.03008|25|-0.070049180327869|4.1845525554484
2024-02-10 00:34:17|DAILY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-2.847933131534|25|-0.01172|2.53|30.73|0.02627|0.00818|22|-0.093721428571428|7.8873957142857
2024-02-10 00:34:18|DAILY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-5.1079427280034|60|-0.14648|4.82|30.44|-0.0232|0.01245|32|-0.047073572120039|6.974738625363
2024-02-10 00:34:19|DAILY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|73.474588147328|17|0.07966|83.9|29.06|-0.00427|-0.00049|35|0.058848015488867|3.3669893514037
2024-02-10 00:34:20|DAILY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.0209926514211|3|0.35455|1.49|27.86|-0.08313|0.05359|37|0.070115198451113|8.5406350435624
2024-02-10 00:34:21|DAILY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|41.759745255325|56|0.081|43.64|33.72|0.00792|0.00488|29|0.065836398838335|2.9328267182962
2024-02-10 00:34:23|DAILY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|7.4808943407711|12|0.38592|9.84|26.18|0.02181|0.01054|39|0.28696124031008|7.0428062015504
2024-02-10 00:34:24|DAILY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-10.332209641968|19|0.06785|9.6|31.88|0.01728|0.00895|32|0.071769749518304|4.808570327553
2024-02-10 00:34:25|DAILY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|-11.169435823696|1|0|10.37|21.25|-0.0483|-0.01979|32|0.051408823529412|3.3925397058824
2024-02-10 00:34:26|DAILY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.3888651607444|5|0.00514|3.91|30.26|0.1578|0.1419|34|0.23446369796709|7.2115421103582
2024-02-10 00:34:27|DAILY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-33.398433980646|18|-0.02234|30.64|28.22|-0.00309|0.00146|36|0.0028993223620522|3.2723630203291
2024-02-10 00:34:29|DAILY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|17.650581040951|1|0|23.88|24.02|0.18826|0.23347|43|0.69181994191675|10.885352371733
2024-02-10 00:34:30|DAILY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-56.737974231081|7|-0.05434|51.34|23.34|-0.00159|0.00245|44|0.10215198451113|3.6390716360116
2024-02-10 00:34:30|DAILY|01833|52674|/equities/chromadex-corp|R2000GROWTH|1.3655553481536|11|0|1.53|29.23|-0.00299|-0.02147|35|0.026305905130687|6.3216911907067
2024-02-10 00:34:31|DAILY|01834|16552|/equities/luna-innovations|R2000GROWTH|6.9495492958204|53|0.20251|7.66|28.03|-0.00198|0.02699|35|0.072369796708616|4.7318635043562
2024-02-10 00:34:32|DAILY|01835|48662|/equities/ampio-pharm|R2000GROWTH|1.534297823835|30|-0.24576|1.78|24.61|-39.11244|-9.82165|41|810.70573217726|11.057490366089
2024-02-10 00:34:34|DAILY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.1196520099893|22|0.33505|2.59|32.74|-0.01995|0.0101|31|0.046262548262548|6.568555019305
2024-02-10 00:34:35|DAILY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|348.04580650016|9|0.02122|379.77|25|-0.00091|-0.00851|41|0.085774443368829|2.6783639883833
2024-02-10 00:34:36|DAILY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|-1.0631915802764|35|0.0098|1.03|22.74|-0.03998|-0.02791|38|0.031231625835189|7.191561247216
2024-02-10 00:34:37|DAILY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|0.528184278412|10|-0.09985|0.595|31.03|-0.16816|0.27665|33|0.70908325266215|9.3674424007744
2024-02-10 00:34:37|DAILY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-4.9905796664675|25|-0.14258|4.45|42.04|0.17385|0.1558|24|0.052320425943853|6.3906379477251
2024-02-10 00:34:39|DAILY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.3191080695925|24|-0.2217|6.67|28.06|0.00243|-0.00581|36|-0.041829622458858|2.9652652468538
2024-02-10 00:34:40|DAILY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|7.6553428843386|14|-0.15081|8.39|29.14|0.0045|0.04384|35|0.15050435624395|8.7479109390126
2024-02-10 00:34:41|DAILY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-9.1397334962863|27|0.00976|8.28|30.75|0.01763|0.03192|20|-0.045416536661467|5.8305475819033
2024-02-10 00:34:42|DAILY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-11.057402369555|6|0.05876|10.63|25.7|-0.0359|-0.01503|40|0.027479186834463|3.9470106485963
2024-02-10 00:34:43|DAILY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.7171441337733|20|0.05058|1.8175|30.88|-0.0297|-0.04361|33|0.21350192678227|6.9315019267823
2024-02-10 00:34:45|DAILY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-20.658979619735|25|-0.00407|19.6|29.68|-0.01761|-0.00502|34|0.020098741529526|5.1177841239109
2024-02-10 00:34:46|DAILY|01847|15935|/equities/durect-corp|R2000GROWTH|0.67588479047585|20|0.15836|0.7622|30.7|-0.03312|-0.01481|33|-0.11861240310078|7.7574728682171
2024-02-10 00:34:47|DAILY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|0.0062016321847734|15|-0.5|0.01|35.93|0.19498|0.19927|27|0.029842479674796|10.493380081301
2024-02-10 00:34:48|DAILY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-1.8517426184181|18|0.05994|1.68|34.67|0.07916|0.07912|24|-0.016833922261484|8.8354522968198
2024-02-10 00:34:48|DAILY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|-52.938271454552|7|-0.04331|46.83|30.21|-0.00383|0.0012|34|0.041938044530494|3.0032333010649
2024-02-10 00:34:50|DAILY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-81.615498454723|22|-0.01891|77.31|31.63|0.05635|0.05575|32|0.053021297192643|3.6014849951597
2024-02-10 00:34:51|DAILY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-3.784665275816|28|-0.08115|3.51|26.47|-0.03882|0.06173|38|0.38607454017425|6.4523920619555
2024-02-10 00:34:52|DAILY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0025154080981632|7|0|0.0001|34.79|-0.02739|0.10109|28|9.5084010204082|10.470862244898
2024-02-10 00:34:53|DAILY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-6.3248290636345|4|0.08571|5.32|32.19|0.00591|0.00086|32|-0.17526234269119|4.3906708615682
2024-02-10 00:34:54|DAILY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|13.246020800286|1|0|14.48|27.92|-0.0084|-0.00767|37|0.076945788964182|4.8606185866409
2024-02-10 00:34:56|DAILY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|24.997004881377|20|0.19469|27.92|29.67|0.00594|0.00282|21|0.096394080996885|6.1771635514019
2024-02-10 00:34:57|DAILY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|37.265359915658|54|0.00053|37.5|25.56|-0.05165|-0.07559|9|0.21503886925795|4.3559681978799
2024-02-10 00:34:57|DAILY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-182.83577608469|4|0.00976|168.71|27.11|0.02399|0.0085|38|0.15247047434656|5.3818547918683
2024-02-10 00:34:58|DAILY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.4447840980186|44|0.0362|2.29|33|0.0252|0.11428|30|0.030092933204259|7.7470058083253
2024-02-10 00:34:59|DAILY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-3.3265979408974|5|-0.09836|2.75|27.08|0.01339|-0.0059|38|0.19187802516941|9.455770571152
2024-02-10 00:35:01|DAILY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.7948083410697|19|-0.19478|4.01|39.04|0.12634|0.10836|26|0.11807066795741|6.877880929332
2024-02-10 00:35:02|DAILY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|3.655156232624|2|-0.10372|4.58|27.89|-0.03676|0.02242|37|-0.029567279767667|6.5189119070668
2024-02-10 00:35:03|DAILY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-22.049788832268|22|-0.10018|20.21|29.76|-0.00069|0.01209|34|0.01358857696031|3.7261306873185
2024-02-10 00:35:04|DAILY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.0108990691317|5|0.02706|0.93|34.3|0.04391|0.03925|30|0.073895450145208|6.6874298160697
2024-02-10 00:35:05|DAILY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|32.022814513568|9|-0.0043|34.74|22.78|-0.00665|0.00627|45|0.18877928363988|5.0497434656341
2024-02-10 00:35:06|DAILY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.691765327785|8|-0.0356|17.34|28.5|-0.0128|-0.01831|36|0.023354307841239|2.6614482090997
2024-02-10 00:35:07|DAILY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-35.950953857518|27|-0.02962|35.06|38.73|0.04811|0.03941|26|0.09688770571152|4.6109138431752
2024-02-10 00:35:08|DAILY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|21.973482736371|16|0.04198|23.33|24.16|-0.08352|0.13265|19|0.94191139240506|7.5970717299578
2024-02-10 00:35:09|DAILY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|66.615701509426|10|0.09226|74.82|31.45|-0.05105|-0.03169|29|0.201444082519|5.8953919652552
2024-02-10 00:35:10|DAILY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-10.545414431944|34|-0.05217|9.72|38.46|0.01377|0.03743|26|0.0048354307841239|3.415683446273
2024-02-10 00:35:12|DAILY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-10.623555012175|5|-0.02927|9.95|25.73|-0.03313|0.00488|40|0.009081316553727|3.0500348499516
2024-02-10 00:35:12|DAILY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.9371586715476|19|-0.03777|5.86|23.07|-0.00973|-0.04056|44|0.18548402710552|6.2228693126815
2024-02-10 00:35:13|DAILY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|8.2750210579788|1|0|10.28|26.15|0.03336|0.03915|27|0.11656232294618|7.6378158640227
2024-02-10 00:35:14|DAILY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|34.983918946279|1|0|35.68|27.92|0.02286|0.047|37|-0.041494675701839|4.0409980638916
2024-02-10 00:35:15|DAILY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-25.95304279427|26|-0.06688|23.86|26.53|0.03398|0.0314|38|0.036053242981607|4.3020890609874
2024-02-10 00:35:17|DAILY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.0476947341053|38|0.10169|1.3|34.34|0.00191|0.04685|29|-0.12492933204259|8.0637086156825
2024-02-10 00:35:18|DAILY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-9.4178378447592|57|-0.13307|8.86|33.65|0.01353|-0.00512|20|-0.061275720164609|3.2711563786008
2024-02-10 00:35:19|DAILY|01878|1081602|/equities/everquote|R2000GROWTH|13.096622182012|13|0.20625|15.44|29.17|0.07124|0.07086|35|0.036195546950629|6.3018509196515
2024-02-10 00:35:19|DAILY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.088553195285764|40|0|0.04|27.58|0.02334|-0.0312|36|-0.098341085271318|12.535339147287
2024-02-10 00:35:20|DAILY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|85.741829334403|101|0.08834|86.49|24.63|-0.00188|0.02045|19|0.14624647887324|3.2237059859155
2024-02-10 00:35:22|DAILY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|40.046464370193|9|-0.05138|43.2|25|0.0299|0.06501|41|0.20328848015489|7.2088218780252
2024-02-10 00:35:23|DAILY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-5.1586298837157|18|0.01699|4.79|22.09|-0.01364|-0.0193|46|-0.06924298160697|3.4102400774443
2024-02-10 00:35:24|DAILY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|12.94147077681|47|0.63588|15.41|28.61|-0.09727|-0.08951|23|0.021404829545455|5.902640625
2024-02-10 00:35:25|DAILY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|20.857483209167|113|0.10131|20.98|20.48|-0.04151|-0.03826|21|0.10297601476015|2.2595258302583
2024-02-10 00:35:26|DAILY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|49.488868750451|76|0.00607|49.71|27.37|-0.03813|-0.01219|35|0.20639109390126|3.6832052274927
2024-02-10 00:35:27|DAILY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|40.295743708356|4|-0.00327|45.76|21.91|-0.02007|-0.0185|47|0.071202323330107|2.9479554695063
2024-02-10 00:35:28|DAILY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|110.97921561102|16|0.0474|118.22|29.09|0.00089|-0.00693|35|0.062497579864472|3.0366640851888
2024-02-10 00:35:29|DAILY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.831924585541|57|0.45949|13.69|26.41|0.01005|0.01742|37|0.14516456921588|6.7059593417231
2024-02-10 00:35:30|DAILY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.0164315318097|22|0|4.76|24.1|-0.03705|-0.02977|42|0.1111403678606|5.4614811229429
2024-02-10 00:35:31|DAILY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|70.281176793924|63|0.39147|76.03|26.24|-0.00607|-0.0011|37|0.025599225556631|4.5252962245886
2024-02-10 00:35:33|DAILY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-65.442557941105|44|-0.06476|62.97|19.8|-0.02208|-0.01962|50|0.06640174249758|2.9127241045499
2024-02-10 00:35:34|DAILY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-10.506164854248|27|-0.02358|9.94|39.38|0.0622|0.06588|16|-0.031112804878049|4.9394009146341
2024-02-10 00:35:35|DAILY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.2067511530406|13|-0.03814|4.54|31.75|-0.05933|0.02811|20|-0.06845285935085|8.4057357032458
2024-02-10 00:35:35|DAILY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|16.067042606232|56|0.52695|18.98|26.43|-0.06773|-0.0189|37|0.07852371732817|6.7806776379477
2024-02-10 00:35:36|DAILY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|26.529301687041|5|0.01263|30.47|27.03|-0.03455|-0.0533|37|0.10695418326693|6.596156374502
2024-02-10 00:35:38|DAILY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-41.744846966567|28|-0.10873|39.02|35.93|0.02577|0.02444|28|0.14796321393998|4.3641916747338
2024-02-10 00:35:39|DAILY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-8.494541412032|25|-0.0908|7.71|22.93|-0.02998|-0.03133|44|-0.044641819941917|3.6550939012585
2024-02-10 00:35:40|DAILY|01898|1122406|/equities/zynex|R2000GROWTH|11.439633886488|14|0.13012|12.42|30.91|0.00254|0.01623|33|0.15347531461762|5.7496911907067
2024-02-10 00:35:41|DAILY|01899|17508|/equities/vermillion|R2000GROWTH|3.7344573563926|32|0.4213|4.804|34.55|0.04624|0.02239|29|0.12572700871249|9.5962710551791
2024-02-10 00:35:42|DAILY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.1190464817748|30|-0.04147|1.04|27.89|-0.03982|-0.02743|36|0.004974830590513|6.9439806389158
2024-02-10 00:35:44|DAILY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.0126250870637|16|0.08235|1.84|45.07|0.0092|-0.00543|14|-0.2384613003096|7.5797848297214
2024-02-10 00:35:44|DAILY|01902|1061417|/equities/playags-inc|R2000GROWTH|8.2347764953325|11|0.0919|9.03|23.79|-0.02377|-0.03436|43|0.13810067763795|6.5612768635044
2024-02-10 00:35:45|DAILY|01903|16486|/equities/lawson-products|R2000GROWTH|30.493212266107|41|0.32409|35.34|34.24|0.04194|0.02977|29|0.078511132623427|4.0865701839303
2024-02-10 00:35:46|DAILY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|7.5283935267781|54|0.50236|9.54|37.05|-0.03323|-0.02461|19|0.044191545574637|5.7435931307794
2024-02-10 00:35:47|DAILY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|5.7284383073312|8|0.13051|6.93|27.57|-0.04288|-0.02553|23|0.017383775351014|7.4259890795632
2024-02-10 00:35:49|DAILY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|2.152828081133|75|0.13776|2.23|26.09|-0.05651|-0.02494|33|0.044825668449198|6.2349144385027
2024-02-10 00:35:50|DAILY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|11.440225310214|2|-0.00618|12.86|26.46|-0.02958|-0.03048|39|0.030002904162633|3.3573436592449
2024-02-10 00:35:51|DAILY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.317402532827|7|-0.00999|12.88|27.03|0.00069|-0.0001|38|-0.0091171345595354|2.7356001936108
2024-02-10 00:35:52|DAILY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|6.2101155213517|14|0.01567|7.13|26.15|0.02882|0.00955|39|0.2294646660213|8.5339167473378
2024-02-10 00:35:53|DAILY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.8404712759414|27|0.12174|2.58|21.89|-0.03623|-0.04977|46|-0.14009390125847|7.4858518877057
2024-02-10 00:35:54|DAILY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.435448510808|28|-0.18119|18.98|25.46|-0.0083|0.00146|24|0.00024608150470217|3.7479231974922
2024-02-10 00:35:55|DAILY|01912|1122729|/equities/soliton|R2000GROWTH|20.921924336384|2|0.00133|22.58|21.39|-0.06072|-0.04421|23|0.25400202839757|5.3574340770791
2024-02-10 00:35:56|DAILY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-2.6131527251753|19|-0.1046|2.14|25.38|-0.04176|-0.0047|40|0.075828654404647|8.5904104549855
2024-02-10 00:35:57|DAILY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.2814953298221|27|-0.06264|8.53|25.18|-0.01298|0.00625|40|-0.029977734753146|4.0834027105518
2024-02-10 00:35:58|DAILY|01915|16323|/equities/icad-inc|R2000GROWTH|-1.6453260909586|19|-0.06081|1.39|24.17|-0.03412|-0.05218|42|-0.027569215876089|7.3395208131655
2024-02-10 00:36:00|DAILY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-167.76382128409|13|-0.05275|154.42|31.91|0.05863|0.06853|32|0.14366795740561|3.7225566311713
2024-02-10 00:36:00|DAILY|01917|940829|/equities/iradimed-co|R2000GROWTH|41.116902508972|39|-0.04876|43.31|36.85|-0.00279|-0.00882|27|0.10814133591481|4.4510203291384
2024-02-10 00:36:01|DAILY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-0.011260084138942|90|-0.98246|0.01|29.6|0.08364|0.12504|20|-0.400859030837|11.667173274596
2024-02-10 00:36:02|DAILY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.1768811071273|28|-0.30483|1.87|33.53|0.0527|0.04034|30|-0.12368828654405|8.1640580832527
2024-02-10 00:36:03|DAILY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-60.054253277318|37|0.01007|56.16|21.67|-0.02489|-0.00982|46|0.16918102613746|4.4156776379477
2024-02-10 00:36:05|DAILY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|48.346015023296|9|0.01309|53.39|26.28|0.02478|0.02444|39|0.20832913843175|4.3255111326234
2024-02-10 00:36:06|DAILY|01922|21204|/equities/greenhill|R2000GROWTH|14.749187162116|2|-0.00133|14.99|28.11|-0.0248|0.0339|35|0.10348629441624|4.639476142132
2024-02-10 00:36:07|DAILY|01923|30818|/equities/iteris|R2000GROWTH|4.8065239222941|4|0.03689|5.34|26.41|-0.03582|-0.03605|39|0.06654211035818|4.7788315585673
2024-02-10 00:36:08|DAILY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-5.0062476676393|27|-0.09671|4.67|26.5|0.07103|0.04697|38|0.032011616650532|5.3676040658277
2024-02-10 00:36:09|DAILY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|66.737867211166|170|0.34168|66.99|33.67|-0.01179|0.00742|21|0.089167808219178|2.6686415525114
2024-02-10 00:36:10|DAILY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|11.635916455857|7|0.00756|12|24.09|0.00358|0.03071|33|0.15219725343321|5.916290886392
2024-02-10 00:36:11|DAILY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-5.0413860457502|13|0.01617|4.4|33.68|0.0996|0.13132|22|-0.016363877822045|7.095411686587
2024-02-10 00:36:12|DAILY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|-36.287802756077|18|0.04149|35.14|33.87|0.03356|0.03964|30|0.1015440464666|3.8102226524685
2024-02-10 00:36:13|DAILY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|87.997247814668|14|-0.0278|90.23|29.14|-0.01362|0.00272|35|0.0098034849951597|2.5450909970958
2024-02-10 00:36:14|DAILY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|16.786900093623|16|0.4931|19.47|47.2|0.06317|0.06313|15|0.074087136929461|8.1064799446749
2024-02-10 00:36:15|DAILY|01931|1167330|/equities/neogames-sa|R2000GROWTH|-28.469629829346|28|0.00826|28.09|26.07|-0.00935|-0.01818|30|0.1480173053152|5.2421470951792
2024-02-10 00:36:16|DAILY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.3933024887159|14|-0.04041|1.66|26.23|-4.73038|-0.57808|39|96.722159266409|11.152681467181
2024-02-10 00:36:17|DAILY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|28.48307882769|2|0.00126|31.89|33.29|-0.00667|-0.00093|31|0.020889641819942|4.0612487899322
2024-02-10 00:36:18|DAILY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-45.635775427904|3|0.0493|41.5|32.75|0.0294|0.04799|20|0.12746270928463|5.3796849315069
2024-02-10 00:36:19|DAILY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|19.373070886751|4|-0.02342|22.1|31.21|-0.00377|0.00376|33|0.19411132623427|5.8670542110358
2024-02-10 00:36:21|DAILY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-56.964898381273|24|-0.06493|55.59|28.06|-0.00551|0.0188|36|0.13820813165537|3.4205450145208
2024-02-10 00:36:21|DAILY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|74.922121777478|63|1.10612|76.01|35.18|0.04293|0.04503|17|0.19441363636364|5.9990545454545
2024-02-10 00:36:22|DAILY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-26.927797952921|19|-0.04271|25.33|29.85|0.00902|0.05321|34|0.20782090997096|6.1695730880929
2024-02-10 00:36:23|DAILY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.3672409809897|10|-0.08939|1.63|29.26|0.06482|0.06906|35|0.12807163601162|8.0817928363988
2024-02-10 00:36:24|DAILY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|45.312336810344|110|0.27909|45.51|29.1|-0.00113|0.00334|29|0.095487932843652|3.7703955928646
2024-02-10 00:36:26|DAILY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.42380174857114|18|-0.2525|0.299|29.88|-0.01288|0.02962|34|-0.094811229428848|6.8034414327202
2024-02-10 00:36:27|DAILY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-39.883716501826|8|-0.02499|35.5|30.18|0.02437|0.05257|34|0.2247454017425|6.2674762826718
2024-02-10 00:36:28|DAILY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|55.886279308231|110|-0.00089|56|33.45|0.00835|0.05036|11|0.23327672955975|4.2301111111111
2024-02-10 00:36:28|DAILY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|98.55657749959|42|0.34987|110.19|24.2|0.02318|0.01728|41|0.25873765730881|4.8121268151016
2024-02-10 00:36:29|DAILY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.463635026676|11|-0.08723|35.16|24.36|-0.01605|-0.02142|42|0.056391093901258|3.4428489835431
2024-02-10 00:36:31|DAILY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-1.1182019937357|13|-0.2963|0.76|36.46|0.10356|0.1522|28|-0.076942884801549|9.7362691190707
2024-02-10 00:36:32|DAILY|01947|102913|/equities/quotient-limited|R2000GROWTH|0.029012178931455|74|-0.89189|0.04|30.08|0.02446|0.01025|25|-0.42467151515152|10.944927272727
2024-02-10 00:36:33|DAILY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|-36.870463702662|13|0.03996|35.13|30.03|0.02211|0.01691|34|0.13284414327202|3.624142303969
2024-02-10 00:36:34|DAILY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|0.0035837481940389|18|-0.40439|0.019|32.74|-0.0864|0.01782|31|-0.13934689922481|11.04180620155
2024-02-10 00:36:35|DAILY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|10.445499484404|58|0.53734|10.5|28.48|-0.03429|-0.02348|25|-0.012932379713914|4.5407802340702
2024-02-10 00:36:36|DAILY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|0.01384431658887|1|0|0.018|26.15|-0.55864|-0.22027|39|1.713387254902|11.198271568627
2024-02-10 00:36:37|DAILY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|23.588356262972|80|0.41132|26.18|27.48|0.00661|-0.01642|23|-0.017713080168776|5.0731068917018
2024-02-10 00:36:38|DAILY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|14.612510413817|17|0.06539|16.13|30.52|-0.00031|-0.00011|21|0.025047184170472|5.2471095890411
2024-02-10 00:36:39|DAILY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.1078851560386|5|0.01124|1.8|33.1|-0.03107|-0.04423|20|-0.18948348348348|8.5533648648649
2024-02-10 00:36:40|DAILY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.871520917988|67|1.52444|5.68|30|-0.03435|-0.02992|19|0.047253144654088|9.9356273584906
2024-02-10 00:36:42|DAILY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|15.121446581929|67|1.16643|15.36|38.07|0.09918|0.06508|15|0.22029356357928|9.6260266875981
2024-02-10 00:36:42|DAILY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-14.273149767941|27|-0.05505|13.56|24.23|-0.00913|-0.00112|26|-0.025928353658537|3.7097301829268
2024-02-10 00:36:43|DAILY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.5315540507891|25|0.24|2.79|36.04|0.03552|0.03937|28|-0.013391093901258|9.504490803485
2024-02-10 00:36:44|DAILY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-49.361380712797|1|0|41.4|24.6|-0.018|-0.02181|42|0.053889641819942|2.8650755082285
2024-02-10 00:36:45|DAILY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.7478215120122|57|-0.75882|1.23|37.58|0.03269|0.12259|26|-0.22499903194579|8.7641674733785
2024-02-10 00:36:47|DAILY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-32.232196092229|24|-0.11772|30.28|31.56|0.00519|-0.01888|32|0.012769603097773|3.5350542110358
2024-02-10 00:36:48|DAILY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|-31.98020871093|16|-0.00837|28.212|41.11|0.13233|0.09536|18|0.092165562913907|5.6675947019868
2024-02-10 00:36:49|DAILY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-4.1533019660818|103|-0.53075|3.51|29.06|-0.31012|0.2674|32|0.90471802325581|7.7033158914729
2024-02-10 00:36:50|DAILY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|19.634329210673|15|0.08746|21.51|32.04|0.05322|0.04726|26|0.13802951593861|4.5721168831169
2024-02-10 00:36:50|DAILY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-16.619574427418|3|0.10908|14.54|25.78|-0.0222|-0.00787|40|-0.0019486931268151|4.9757395934172
2024-02-10 00:36:52|DAILY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-3.6944117830227|19|-0.11816|3.06|37.73|-0.01034|0.00283|22|-0.097537735849056|8.7201745283019
2024-02-10 00:36:53|DAILY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|39.902351362179|8|0.04445|42.53|23.86|-0.02009|-0.02048|43|0.049081316553727|3.1544714424008
2024-02-10 00:36:54|DAILY|01968|30748|/equities/envirostar|R2000GROWTH|20.110215718496|8|-0.03421|22.3|27.86|-0.01711|-0.02539|37|0.066704238921002|6.1180828516378
2024-02-10 00:36:55|DAILY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|11.928895486165|14|0.06791|13.21|30.91|0.00346|0.02857|33|0.041823814133591|4.2208489835431
2024-02-10 00:36:56|DAILY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.67031076352|67|0.94687|31.15|30.68|-0.04496|-0.04837|25|0.14957863145258|6.6602388955582
2024-02-10 00:36:58|DAILY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-106.17761926587|1|0|97.81|27.18|-0.00841|0.00172|38|0.028054211035818|2.6266408518877
2024-02-10 00:36:59|DAILY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|0.96715245763624|34|0.82464|1.54|34.84|0.02748|0.05782|25|-0.069175884955752|7.7880232300885
2024-02-10 00:36:59|DAILY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|-127.65906049017|24|0.00663|127.49|34.14|-0.00243|0.00395|28|0.043247191011236|2.8164994892748
2024-02-10 00:37:00|DAILY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.927392735855|1|0|15.23|25.2|-0.00912|-0.00755|41|0.049481122942885|2.5228228460794
2024-02-10 00:37:01|DAILY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|9.5163785312895|2|0.00416|9.65|30.91|-0.05355|-0.01792|23|0.092296348314607|4.4397921348315
2024-02-10 00:37:03|DAILY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.80311447936236|14|0.01835|1.11|21.43|0.02471|0.01433|46|-0.055530530530531|6.9392362362362
2024-02-10 00:37:04|DAILY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.6363003004874|34|-0.18045|0.57|27.83|0.01828|0.0014|24|-0.22176176890157|8.9293067047076
2024-02-10 00:37:04|DAILY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|0.31820328790279|14|-0.05813|0.418|30.91|0.01393|0.01057|33|0.19754888673766|7.9464656340755
2024-02-10 00:37:05|DAILY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|61.085142425182|14|-0.03033|64.58|21.7|-0.01692|-0.01413|47|-0.00072894482091002|4.0944162633107
2024-02-10 00:37:06|DAILY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-10.260159923803|17|0.02278|9.43|29.73|-0.04542|-0.06777|22|-0.014326865671642|8.7565955223881
2024-02-10 00:37:08|DAILY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-6.0762137734194|5|0.05153|5.51|39.58|0.04177|0.06911|26|0.088905130687319|7.8067221684414
2024-02-10 00:37:09|DAILY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|22.717189471277|15|0.02629|24.98|24.96|0.00473|0.0128|25|0.10456896551724|4.3278542319749
2024-02-10 00:37:10|DAILY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.52344873056|6|0.0591|36.38|27.78|-0.01405|-0.00976|37|0.024966118102614|2.8337976766699
2024-02-10 00:37:11|DAILY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-4.6044732761436|44|-0.14121|4.105|27.5|-0.02094|-0.03235|36|0.09874733785092|7.9387744433688
2024-02-10 00:37:11|DAILY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|-26.660053857082|29|0.07449|26.54|27|-0.04573|-0.074|16|0.17478043478261|5.7477826086957
2024-02-10 00:37:13|DAILY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-6.077116257564|27|-0.21965|5.4|26.83|0.0483|0.03492|30|-0.18415282791817|7.5422081829122
2024-02-10 00:37:14|DAILY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.3780304670502|16|-0.01217|4.87|46.27|0.08419|0.1048|22|0.0015082284607939|5.1557105517909
2024-02-10 00:37:15|DAILY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.57085601181714|11|0|0.8|23.77|0.02164|-0.00126|43|0.021074612403101|8.551378875969
2024-02-10 00:37:16|DAILY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|8.6442091514905|12|0.00211|9.49|26.21|-0.00691|-0.00798|39|-0.092246853823814|3.7412962245886
2024-02-10 00:37:17|DAILY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|16.560344741709|33|1.08916|23.9|30.33|-0.02374|-0.02928|33|-0.033866408518877|8.1163572120039
2024-02-10 00:37:19|DAILY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-2.7624538957539|8|0.00382|2.63|31.77|-0.00779|0.06563|26|-0.3381368547419|8.1979387755102
2024-02-10 00:37:19|DAILY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.3998776398196|30|-0.03367|2.87|30.42|-0.08178|0.04731|33|0.22448886737657|9.8787028073572
2024-02-10 00:37:20|DAILY|01993|1050112|/equities/celcuity|R2000GROWTH|13.688261805156|81|0.43619|15.08|35.22|0.04236|0.00734|27|0.15707080504365|7.399666343356
2024-02-10 00:37:21|DAILY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|-14.012232549938|18|0.03585|13.435|31.75|0.2752|0.2689|32|0.31809196515005|7.3167289448209
2024-02-10 00:37:22|DAILY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|10.237077938312|30|0.51436|11.6|33.29|-2.0E-5|-0.00569|21|-0.38368269230769|8.1668942307692
2024-02-10 00:37:24|DAILY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|40.56754746508|69|0.58879|45.9|41.96|0.03587|0.09044|23|0.27714617618587|6.5804733785092
2024-02-10 00:37:25|DAILY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.703300719318|25|0.18355|103.88|34.79|0.0833|0.07981|29|0.27147821878025|6.5863155856728
2024-02-10 00:37:26|DAILY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-25.954326135857|29|-0.10088|22.55|27.92|0.0143|0.01179|36|0.034206195546951|4.1462129719264
2024-02-10 00:37:26|DAILY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|1.1199340162657|41|0.06087|1.22|28.51|0.06279|0.06274|35|0.1262119460501|7.0488622350674
2024-02-10 00:37:27|DAILY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|0.29631146967333|5|0.25291|0.431|33.19|0.25523|0.19325|31|0.0315614714424|10.231663117135
2024-02-10 00:37:29|DAILY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.18071716223705|50|-0.75758|0.08|26.26|-0.00759|0.0469|34|-0.044269639065817|10.362061571125
2024-02-10 00:37:30|DAILY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.6364355892375|68|1.31727|5.77|35.78|0.05154|0.0526|27|0.091589545014521|6.9021597289448
2024-02-10 00:37:31|DAILY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.690551593413|67|0.31804|12.35|33.34|0.03832|0.0211|29|-0.09735527589545|4.7996379477251
2024-02-10 00:37:32|DAILY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-25.452061451087|3|0.05234|24.33|28.64|0.01827|0.03805|36|0.03953242981607|3.3251597289448
2024-02-10 00:37:33|DAILY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.9293365687969|4|0.04848|3.46|30.13|0.03968|0.02481|23|-0.15137787356322|6.256334770115
2024-02-10 00:37:35|DAILY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.74168559458|15|0.04636|137.23|26.13|-0.00279|8.0E-5|39|0.047101645692159|2.5199651500484
2024-02-10 00:37:35|DAILY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|35.840886534158|40|0.99612|36.01|22.33|-0.10786|-0.15832|15|0.43206417112299|8.5798101604278
2024-02-10 00:37:36|DAILY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.226380312806|28|-0.16788|1.14|22.29|-0.03451|-0.02914|42|-0.11635929387331|6.0583759086189
2024-02-10 00:37:37|DAILY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.026514911516811|17|0|0.023|28.64|-0.09244|-0.02651|22|1.2150758513932|14.578591331269
2024-02-10 00:37:38|DAILY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-5.9711688557661|17|-0.04883|4.87|29.32|-0.02857|-0.0272|22|-0.052980332829047|9.1232919818457
2024-02-10 00:37:39|DAILY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|3.0132292951416|15|0.00636|4.1462|30.7|0.24981|0.08544|33|0.61190457643622|14.334078870497
2024-02-10 00:37:40|DAILY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|14.603789004834|6|0.04372|16.71|35.45|0.02996|0.06074|29|0.16071732817038|5.0187231364956
2024-02-10 00:37:41|DAILY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|11.715862438748|9|0.15612|13.7|22.78|-0.00037|-0.00768|45|0.10625653436592|3.7708063891578
2024-02-10 00:37:42|DAILY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|13.911235564244|24|-0.07747|14.29|29|-0.04812|-0.05206|21|-0.0026155063291139|5.5600569620253
2024-02-10 00:37:43|DAILY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|-3.3882112412089|6|0.0132|3.07|30.35|-1.83748|-0.66346|34|49.823148505304|8.8163182256509
2024-02-10 00:37:45|DAILY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|13.540319031804|71|0.30336|15.51|32.11|-0.05963|0.03292|19|0.078085294117647|6.5670426470588
2024-02-10 00:37:46|DAILY|02017|6428|/equities/novellus-sys|R2000GROWTH|24.346615017917|52|0.94571|29.03|28.06|0.00977|0.00447|35|0.35654211035818|6.8819225556631
2024-02-10 00:37:47|DAILY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|3.4166395464525|45|1|4.3|32.68|-0.0887|-0.07335|19|-0.13316691729323|7.7884962406015
2024-02-10 00:37:47|DAILY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|72.166998327886|14|0.07175|82.45|32.84|0.03221|0.03949|19|0.38859026687598|8.0263281004709
2024-02-10 00:37:48|DAILY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.28609591253033|7|0.04712|0.2|33.73|0.01035|0.0463|26|-0.25955492638732|9.6369275198188
2024-02-10 00:37:50|DAILY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8679678655985|39|0.83462|2.385|34.31|0.04607|0.11476|29|0.13350822846079|7.0296050338819
2024-02-10 00:37:51|DAILY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.3462788721518|48|0.12272|6.77|24.05|-0.04043|-0.04797|41|0.12271442400774|4.9423204259439
2024-02-10 00:37:52|DAILY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|29.546465832266|2|0.001|29.88|33.78|-0.00836|-0.00321|27|0.10218181818182|4.6363209200438
2024-02-10 00:37:53|DAILY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-10.201380158476|37|-0.16831|8.45|40.6|0.61884|0.27792|20|1.1150813679245|7.9889375
2024-02-10 00:37:54|DAILY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|7.5338332225328|68|0.00931|7.59|32.45|0.08815|0.11176|29|0.22138293650794|6.5656716269841
2024-02-10 00:37:56|DAILY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|10.660854945255|60|1.14607|13.37|34.48|0.00049|0.00657|25|0.036823018458198|7.073111834962
2024-02-10 00:37:57|DAILY|02027|1169493|/equities/viant-technology|R2000GROWTH|7.213670297614|16|0.05244|8.83|38.89|-0.06776|-0.04433|19|-0.11501061007958|7.2112466843501
2024-02-10 00:37:58|DAILY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|27.839705587722|14|0.13111|30.54|26.15|-0.00347|0.02476|39|0.11217715392062|4.9973785091965
2024-02-10 00:37:58|DAILY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|17.43539442351|48|0.20583|20.27|28.17|-0.0001|-0.01167|35|0.14091771539206|5.7763697967086
2024-02-10 00:37:59|DAILY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|5.003431019872|10|-0.04946|8.84|27.52|-0.0992|-0.03897|27|-0.05743085106383|12.170345744681
2024-02-10 00:38:01|DAILY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|47.804007383587|56|0.01566|47.99|35.4|-0.02191|0.01503|15|0.034052901023891|3.3823976109215
2024-02-10 00:38:02|DAILY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-19.61364834414|22|-0.12747|17.66|31.63|-0.01121|0.01812|32|-0.0099273959341724|3.6123610842207
2024-02-10 00:38:03|DAILY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-39.051239221605|19|-0.01085|36.45|31.72|0.02469|0.02983|32|0.02999031945789|3.1655169409487
2024-02-10 00:38:04|DAILY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-71.111331664524|23|-0.06596|67.4|33.7|-0.01291|-0.01915|30|0.021674733785092|2.9963233301065
2024-02-10 00:38:05|DAILY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-4.6176786830869|24|-0.11264|3.86|30.65|0.08062|0.01508|20|0.093290880503145|11.27365408805
2024-02-10 00:38:06|DAILY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-36.935694005749|7|-0.07547|34.18|34.23|0.03689|0.01963|30|0.026219748305905|3.3284414327202
2024-02-10 00:38:07|DAILY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|16.962211931252|14|0.04467|18.71|21.7|-0.03376|-0.02624|47|0.13209486931268|4.7963678606002
2024-02-10 00:38:08|DAILY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|74.87238660855|2|0.01361|83.42|24|-0.0056|0.00296|43|0.22445111326234|4.0242487899322
2024-02-10 00:38:09|DAILY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-3.0236767690087|11|-0.02555|2.67|27.41|-0.02471|-0.01652|32|-0.0039402480270576|8.3159639233371
2024-02-10 00:38:10|DAILY|02040|1171270|/equities/joann|R2000GROWTH|0.44610968781958|3|0.08676|0.5662|23.58|-0.03935|-0.01743|31|-0.27150886766712|7.1866671214188
2024-02-10 00:38:12|DAILY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-56.473040015839|7|-0.01546|51.57|27.03|0.0268|0.04539|38|0.15872120038722|4.5940174249758
2024-02-10 00:38:13|DAILY|02042|1052401|/equities/livexlive-media|R2000GROWTH|-1.7047628027888|2|-0.0604|1.4|28.67|-0.01211|-0.04462|36|0.15584607938045|9.2488896418199
2024-02-10 00:38:14|DAILY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.447631869471|52|0.25102|6.13|25.18|-0.02962|-0.03359|39|0.16292933204259|7.652179090029
2024-02-10 00:38:15|DAILY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|3.3703915236817|47|1.00222|4.505|29.91|-0.01627|0.04866|33|0.403807357212|8.6649254598257
2024-02-10 00:38:16|DAILY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.4813017486455|27|-0.10612|2.19|21.82|-0.05152|-0.05045|28|-0.2379262166405|6.6668257456829
2024-02-10 00:38:17|DAILY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|18.291370422698|1|0|19.99|26.38|0.00424|-0.00724|39|0.059828960155491|3.5351749271137
2024-02-10 00:38:18|DAILY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|0.0062411287044036|38|1.5|0.015|33.26|0.05396|0.09426|27|2.320471657754|10.601136898396
2024-02-10 00:38:19|DAILY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-4.1688327753395|11|-0.06219|3.77|25.53|0.0035|0.00422|40|0.04815518913676|5.9787623666343
2024-02-10 00:38:20|DAILY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.540274808132|43|0.19011|31.3|24.17|-0.0151|-0.00651|41|0.089729912875121|3.7476757018393
2024-02-10 00:38:21|DAILY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|51.773200717734|109|1.70781|51.99|25.91|0.02107|0.0043|23|0.28349573863636|5.8265866477273
2024-02-10 00:38:23|DAILY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.20714686157207|49|-0.53226|0.174|25.32|-0.04707|-0.01353|38|-0.13859306930693|6.6171504950495
2024-02-10 00:38:24|DAILY|02052|17196|/equities/sharps-compliance|R2000GROWTH|8.625360565729|30|0.03673|8.75|37.35|0.00411|0.03413|17|0.30953313253012|5.4867756024096
2024-02-10 00:38:25|DAILY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-65.937982804953|5|-0.03003|59.1|22.37|-0.03098|-0.03878|46|0.16673765730881|5.0196602129719
2024-02-10 00:38:25|DAILY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-31.603710491441|5|-0.01178|30.2|24.5|-0.01559|-0.01297|42|0.041462729912875|3.711788964182
2024-02-10 00:38:26|DAILY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-2.5821826065287|19|-0.01695|2.32|35.25|0.01319|0.05824|20|-0.21465560165975|7.5481065006916
2024-02-10 00:38:28|DAILY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.41434093897|28|-0.01678|10.55|32.45|0.03322|0.03871|31|-0.069800580832527|4.5191510164569
2024-02-10 00:38:29|DAILY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|1.0631403007223|2|-0.07876|1.31|22.06|-2.24365|-0.49662|47|53.338405587669|9.5296878612717
2024-02-10 00:38:30|DAILY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-7.0243804052229|19|0.14757|6.61|44.14|0.03704|0.07637|14|0.06437106918239|10.46615408805
2024-02-10 00:38:31|DAILY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.31326315576473|11|0.09259|0.295|36.71|0.33504|0.27328|28|0.15624470134875|9.6397350674374
2024-02-10 00:38:32|DAILY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.8719354693297|67|1.57143|3.6|38.68|0.13405|0.10887|25|0.14485769603098|8.40792642788
2024-02-10 00:38:34|DAILY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.1999301150774|75|0.06981|5.67|30.23|-0.0315|-0.05904|22|-0.086668470906631|6.850351826793
2024-02-10 00:38:34|DAILY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|-14.151502749164|10|-0.01719|13.72|31.23|0.09051|0.06447|22|0.33993390804598|7.1946867816092
2024-02-10 00:38:35|DAILY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-6.9200060918448|23|-0.00311|6.42|28.08|0.00861|0.00299|36|0.10653049370765|5.5564617618587
2024-02-10 00:38:36|DAILY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.010057548375391|94|-0.94118|0.01|27.79|-0.00069|-0.0063|28|0.227|11.435629161883
2024-02-10 00:38:37|DAILY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-3.6836623601955|35|0.05247|3.51|26.29|-0.01558|-0.0043|38|0.19944143272023|5.9072013552759
2024-02-10 00:38:39|DAILY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-6.2536883737246|11|-0.24207|4.8|39.35|-0.00991|-0.12406|26|-0.0025517909002903|12.311393998064
2024-02-10 00:38:40|DAILY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-27.913029341094|11|-0.10503|24.37|35.94|0.0127|0.06609|18|0.13510502283105|7.3365159817352
2024-02-10 00:38:41|DAILY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|22.013197147262|24|0.00403|22.45|25.9|-0.04202|-0.01749|39|0.039909970958374|8.518004840271
2024-02-10 00:38:42|DAILY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-5.7199293010966|22|-0.37315|4.67|29.76|0.01392|0.02801|34|-0.38492642787996|9.2710880929332
2024-02-10 00:38:42|DAILY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-70.810094814366|7|0.00531|66.21|22.33|-0.01962|-0.02233|46|0.058141335914811|2.992
2024-02-10 00:38:44|DAILY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|99.995222493625|15|-0.02153|103.62|26.13|-0.03509|-0.01962|39|0.073632139399806|3.2022032913843
2024-02-10 00:38:45|DAILY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.5885303918522|31|0.19368|3.02|48.46|0.12018|0.07319|13|-0.16254090909091|6.9319439393939
2024-02-10 00:38:46|DAILY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.8221953922315|66|1.52857|7.08|33.38|0.02601|0.01829|29|-0.065292352371733|7.9492391093901
2024-02-10 00:38:47|DAILY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-26.783467276472|26|-0.08777|24.84|23.86|-0.00438|-0.00796|42|0.068767283349562|4.2853320350536
2024-02-10 00:38:48|DAILY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-101.57323563243|26|0.0082|98.41|21.91|-0.02254|-0.014|46|0.073272023233301|3.6802594385286
2024-02-10 00:38:49|DAILY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|73.759233307959|22|0.03019|78.83|34.9|0.02309|0.03139|29|0.033732817037754|2.6594685382381
2024-02-10 00:38:50|DAILY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|8.0038785243699|46|0.14595|8.48|31.87|-0.03048|-0.00506|31|0.035468538238142|5.3958596321394
2024-02-10 00:38:51|DAILY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|-24.061685421735|26|0.02862|23.36|25.2|-0.04252|-0.02461|40|0.1415179090029|4.7188654404647
2024-02-10 00:38:52|DAILY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|1.0257591225452|11|-0.05797|1.3|23.79|-0.00938|0.00599|43|0.079856727976767|6.8889399806389
2024-02-10 00:38:53|DAILY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-39.136768136439|5|0.05787|38.39|24.5|0.0032|0.00102|42|0.032733785091965|2.9826805421104
2024-02-10 00:38:55|DAILY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.6393984090175|16|0.261|4.3|34.83|0.08005|0.04633|18|-0.056716510903427|9.6880482866044
2024-02-10 00:38:56|DAILY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|-69.038766154664|23|-0.01689|66.36|21.98|-0.03348|-0.02116|46|0.10589157792836|3.1829612778316
2024-02-10 00:38:57|DAILY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|9.4239600096506E-5|49|-0.9|0.0001|33.83|0.05986|0.04829|23|4.8534648910412|16.313830508475
2024-02-10 00:38:58|DAILY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|10.066989760407|11|-0.0241|10.53|29.23|-0.0002|-0.00376|35|-0.017461761858664|3.4528005808325
2024-02-10 00:38:58|DAILY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-25.228974016245|5|0.00683|23.58|32.16|0.01178|-0.00281|32|0.064856727976767|3.3922013552759
2024-02-10 00:39:00|DAILY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|1.9084709904228|13|0.06967|2.61|27.59|0.05987|0.06477|37|-0.16427589545015|7.1755769603098
2024-02-10 00:39:01|DAILY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.618287539134|12|0.04831|10.85|25.55|-0.01766|-0.02828|40|0.043865440464666|4.4789235237173
2024-02-10 00:39:02|DAILY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|0.64081028053214|20|0.13984|0.82|27.41|-0.02085|0.01574|37|-0.0086863504356244|7.9616660212972
2024-02-10 00:39:03|DAILY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|5.6270037697723|3|0.0779|6.78|37.92|0.06309|0.13645|13|0.05610505050505|6.6198606060606
2024-02-10 00:39:04|DAILY|02090|1172579|/equities/neuropace|R2000GROWTH|13.848159007984|62|1.09045|16.41|37.88|0.03065|-0.02526|17|0.09845390070922|9.0196042553191
2024-02-10 00:39:06|DAILY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-19.942967865018|19|-0.06691|18.13|33.83|0.02638|0.01967|30|-0.0030425943852855|3.1193204259439
2024-02-10 00:39:06|DAILY|02092|1172382|/equities/karat-packaging|R2000GROWTH|24.554591205997|11|0.09017|26.72|36.84|-0.04514|-0.04285|19|0.10613802816901|4.8476323943662
2024-02-10 00:39:07|DAILY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|-0.299138111012|3|0.13537|0.26|30.32|-0.00254|-0.02361|34|-0.026252662149081|9.2912826718296
2024-02-10 00:39:08|DAILY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.6083430667713|19|-0.23067|5.77|29.85|-0.01845|-0.00776|34|0.030464666021297|4.299458857696
2024-02-10 00:39:09|DAILY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|4.9090129792867|63|0.45324|6.06|28.13|-0.08553|-0.0991|23|-0.096277856135402|7.407167842031
2024-02-10 00:39:11|DAILY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|28.50582241421|73|1.80963|36.75|29.62|-0.05532|-0.03591|21|0.095047550432277|8.7590504322767
2024-02-10 00:39:12|DAILY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|2.9330884664893|43|0.05263|3|25.56|-0.00661|0.04435|18|0.2448984063745|5.1064721115538
2024-02-10 00:39:13|DAILY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.6439168395419|19|0.23509|3.52|35.67|0.04054|-0.00249|18|-0.11933787878788|10.22193030303
2024-02-10 00:39:13|DAILY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-22.450712568898|25|0.09383|21.45|35.17|0.00838|-0.00598|18|0.15856773211568|9.207400304414
2024-02-10 00:39:14|DAILY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-9.1875103613586|23|-0.0163|8.45|38.5|0.01557|0.00734|16|-0.038664576802508|5.9528981191223
2024-02-10 00:39:16|DAILY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|4.4277992070185|23|-0.06322|4.89|26.78|-0.06384|0.03623|23|0.14568965517241|6.233578369906
2024-02-10 00:39:17|DAILY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|-45.752594559592|7|0.0205|43.81|28.53|0.00279|-0.0053|36|-0.0020048402710552|2.9619273959342
2024-02-10 00:39:18|DAILY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|3.0018247035347|155|0.21154|3.15|39.31|-0.02317|-0.02582|13|-0.12064962406015|7.2270195488722
2024-02-10 00:39:19|DAILY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|14.855987822965|12|0.07381|18.33|36.74|0.26388|0.19929|19|0.20619746121298|8.7052538787024
2024-02-10 00:39:19|DAILY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|-5.2743513015924|4|0.04132|5.04|25.75|-0.00881|-0.01935|40|-0.021088092933204|3.9535711519845
2024-02-10 00:39:21|DAILY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|-2.3033626082178|1|0|1.85|31.73|-0.02983|-0.06995|26|-0.038544242424243|9.7076763636364
2024-02-10 00:39:22|DAILY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|8.731001437034|33|14.45595|10|20.41|-0.16124|-0.1431|27|1.3181869639794|8.8236106346484
2024-02-10 00:39:23|DAILY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-18.058175476885|1|0|15.72|31.5|-0.01847|-0.02929|28|0.066836734693878|5.2094081632653
2024-02-10 00:39:24|DAILY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-22.381364156116|7|-0.07816|20.05|27.03|-0.01616|-0.02256|38|0.13582865440465|5.3128528557599
2024-02-10 00:39:25|DAILY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-14.563377517337|56|-0.1531|14.05|24.45|-0.02609|-0.01884|40|0.029111326234269|4.3727434656341
2024-02-10 00:39:27|DAILY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.5499057791746|14|-0.05085|1.68|29.14|0.02764|0.01196|35|0.10416069699903|7.58594482091
2024-02-10 00:39:27|DAILY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|4.7019677213818|5|0.02982|5.87|35.48|-0.14836|0.12919|29|0.45009196515005|7.8886398838335
2024-02-10 00:39:28|DAILY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|33.6137184773|33|0.01737|33.97|27.48|0.01765|0.02665|27|0.23040310077519|4.3439832041344
2024-02-10 00:39:29|DAILY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-12.062749656688|27|-0.00796|11.22|34.17|0.0597|0.04796|18|0.091229329173167|6.0617347893916
2024-02-10 00:39:30|DAILY|02115|41313|/equities/marron-bio|R2000GROWTH|-1.1915059019695|19|-0.2399|0.7981|28.05|0.01428|-0.03719|22|0.10264566929134|7.4785543307087
2024-02-10 00:39:32|DAILY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-16.544458096932|5|-0.00822|15.69|25.7|-0.00184|-0.01049|40|0.039892441860465|3.0618091085271
2024-02-10 00:39:33|DAILY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.8502412676361|25|0.05128|1.64|29.68|0.00322|0.05417|34|-0.047646660212972|5.852757018393
2024-02-10 00:39:34|DAILY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|0.46660672076394|30|0.18896|0.56|26.04|-0.06851|-0.06292|25|-0.39871764705882|9.1322352941176
2024-02-10 00:39:35|DAILY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.6725736868847|18|-0.136|3.24|39.94|0.09697|0.14862|16|-0.075873475609756|8.1049115853659
2024-02-10 00:39:35|DAILY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-33.996967994099|13|0.01953|32.36|30.03|0.04145|0.04085|34|0.079489835430784|3.3656369796709
2024-02-10 00:39:37|DAILY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|44.016057001418|24|0.09868|49.77|32.26|-0.00323|-0.02338|19|0.27563522012579|6.4355157232704
2024-02-10 00:39:38|DAILY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.047131638067052|7|0|0.002|26.33|0.01015|0.04924|36|-0.24254507337526|10.666344863732
2024-02-10 00:39:39|DAILY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|0.85079493259934|26|-0.02459|0.96|36.59|-0.03783|-0.05625|17|-0.33006491499227|8.5612055641422
2024-02-10 00:39:39|DAILY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-13.062121204256|7|-0.00081|12.29|36.68|0.01919|-0.00036|28|0.022537270087125|3.4276892545983
2024-02-10 00:39:40|DAILY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.2177012227902|45|-0.08571|4.48|29.86|-0.05441|-0.07606|21|-0.17217138599106|6.6037198211624
2024-02-10 00:39:42|DAILY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|8.0796185300572|5|-0.00855|8.12|22.53|-0.0346|-0.06959|17|-0.08231007751938|5.8361912144703
2024-02-10 00:39:43|DAILY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.9445142780693|19|-0.02286|1.71|28.36|-0.05483|-0.05249|22|-0.1935015576324|7.6913956386293
2024-02-10 00:39:44|DAILY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1551.9605141502|1|0|1570.67|25.27|-3.46695|-3.48805|41|91.36978957529|6.044028957529
2024-02-10 00:39:45|DAILY|02129|1081650|/equities/command-center|R2000GROWTH|-14.788244163375|24|-0.10221|13|27.47|-0.03465|-0.03576|36|0.12002964426877|4.8267420948617
2024-02-10 00:39:46|DAILY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|0.43092785051671|9|-0.24286|0.53|35.31|0.18063|0.15426|29|0.041880813953489|7.6999486434109
2024-02-10 00:39:48|DAILY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.8242860907698|74|1.75833|6.62|25.04|-0.11254|-0.07081|25|0.082092989985694|9.2000658082976
2024-02-10 00:39:48|DAILY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2079535489767|2|0.0925|6.85|36|-0.04503|0.03548|21|0.060202113606341|9.1785468956407
2024-02-10 00:39:49|DAILY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|17.165352477362|13|0.03506|18.6|23.74|0.01106|0.01489|43|0.0038354307841239|3.8450358180058
2024-02-10 00:39:50|DAILY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-0.88699313914176|5|0.07447|0.29|31.78|-0.10453|-0.00099|18|-0.098982638888889|9.3162934027778
2024-02-10 00:39:51|DAILY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-0.95409609464797|3|-0.04006|0.75|35.38|-0.09232|-0.08659|24|-0.32101527614571|8.4176909518214
2024-02-10 00:39:53|DAILY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.8211500206819|27|-0.10734|1.58|34.28|-0.0168|-0.04254|18|-0.21227682737169|6.4204836702955
2024-02-10 00:39:54|DAILY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-36.669328510024|21|-0.01631|34.97|28.5|-0.02519|-0.03396|22|0.048724884080371|2.6540154559505
2024-02-10 00:39:55|DAILY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|8.1229797939207|57|1.25173|9.75|25.03|-0.03514|-0.02138|39|0.21768701550388|6.9945397286822
2024-02-10 00:39:55|DAILY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|1.1594752150487|73|0.24307|1.21|29.57|-0.07465|0.03335|21|-0.046108225108225|8.7537113997114
2024-02-10 00:39:56|DAILY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.26532813818167|63|-0.78075|0.1754|32.37|0.09184|0.08319|30|-0.29929235237173|9.8360851887706
2024-02-10 00:39:58|DAILY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.29556861695558|126|-0.72562|0.2465|26.71|0.12332|0.15699|34|-0.036780251694095|8.795541142304
2024-02-10 00:39:59|DAILY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-19.26851383413|24|-0.05263|18|28.06|-0.03227|-0.03867|36|0.034060987415295|3.6365546950629
2024-02-10 00:40:00|DAILY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|1.0078757164584|58|0.00943|1.07|33.96|-0.00814|-0.00481|23|-0.27381742243437|7.9493961813842
2024-02-10 00:40:01|DAILY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.7416958240599|40|0.0943|10.56|38.33|0.01364|0.00759|21|-0.0070781990521327|3.3861682464455
2024-02-10 00:40:02|DAILY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|-34.983688618922|8|-0.08477|30.88|32.31|0.02931|0.0669|16|0.055652671755725|4.2420076335878
2024-02-10 00:40:04|DAILY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|58.020487942212|17|0.02376|62.48|26.08|-0.03569|-0.00315|39|0.16581122942885|4.0268644724105
2024-02-10 00:40:05|DAILY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.869374402575|14|0.06897|34.1|23.72|-0.02345|-0.0087|43|0.12073281703775|4.8790396902227
2024-02-10 00:40:05|DAILY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|1.2472128361922|4|0.14194|1.77|30.19|0.02588|0.02742|21|-0.10438932496075|10.166100470958
2024-02-10 00:40:06|DAILY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.300420065667|17|0.37276|12.65|30.29|0.00466|0.01434|31|0.084151832460733|7.8137780104712
2024-02-10 00:40:07|DAILY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.500656884823|24|-0.09433|12.29|25.25|0.03069|0.02687|40|0.028531461761859|5.7985585672798
2024-02-10 00:40:09|DAILY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|23.913859099538|6|-0.09543|25.31|25.07|0.01739|0.00871|41|0.097589545014521|3.7450145208132
2024-02-10 00:40:10|DAILY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|-0.55779608790352|1|0|0.43|20.93|-0.01207|-0.00589|44|-0.1383105320304|8.1569891422367
2024-02-10 00:40:11|DAILY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|31.562705093981|12|0.70723|43.21|35.68|-0.03189|0.02526|19|0.42014949201742|8.6051799709724
2024-02-10 00:40:12|DAILY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|-7.7493394374347|6|0.11747|7.61|24.29|-0.0427|-0.03604|38|-0.0016056034482758|3.7218846982759
2024-02-10 00:40:12|DAILY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|9.0654551066334|13|-0.03062|9.18|29.17|0.0308|0.04635|35|0.22741142303969|7.279366892546
2024-02-10 00:40:14|DAILY|02156|1075455|/equities/rafael-b|R2000GROWTH|-1.9294533820842|77|0.08876|1.84|34.18|-0.01042|-0.01755|28|-0.057436592449177|6.8230145208131
2024-02-10 00:40:15|DAILY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|1.9469102005341|11|0.07025|2.59|37.89|0.04162|0.07263|27|-0.10840077444337|7.8061345595353
2024-02-10 00:40:16|DAILY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|10.445142907108|9|0.00095|10.51|29.27|-0.07523|0.08948|11|0.15272727272727|4.5547454545455
2024-02-10 00:40:17|DAILY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|4.2681568619267|27|0.19907|5.18|34.71|-0.07209|-0.06307|21|-0.21041986754967|9.594280794702
2024-02-10 00:40:18|DAILY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|9.2751836233951|3|0.00705|10|27.86|0.01238|0.02239|37|0.16333978702807|5.8480851887706
2024-02-10 00:40:20|DAILY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|60.783208476646|15|0.0263|64.78|24.85|-0.00498|0.01138|41|0.23672700871249|3.9396534365925
2024-02-10 00:40:20|DAILY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|16.723085205442|37|0.08426|17.63|34.38|0.01025|0.00839|29|0.091175217812198|6.3344888673766
2024-02-10 00:40:21|DAILY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-40.915576973723|21|-0.15114|34.99|22.02|-0.03055|-0.02949|46|0.13665924491772|4.2111984511133
2024-02-10 00:40:22|DAILY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.5960798689814|27|0.3481|4.26|29.52|0.02654|0.05026|27|-0.08895382746051|6.1203365735115
2024-02-10 00:40:23|DAILY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.834195386846|8|-0.02198|2.67|43.71|-0.16651|-0.19687|14|-0.033883683360259|9.1545735056543
2024-02-10 00:40:25|DAILY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|-19.575915414061|2|0.04587|17.33|28.67|0.00789|0.02112|36|0.10529622458858|4.3564017424976
2024-02-10 00:40:26|DAILY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-37.26620013883|25|0.0058|36.4|24.02|-0.00861|0.00645|42|0.10608906098742|3.7889225556631
2024-02-10 00:40:27|DAILY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.116892957278|13|-0.00922|7.52|32.94|0.00853|0.0332|31|0.0084491771539206|4.8086292352372
2024-02-10 00:40:27|DAILY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.676700389477|8|-0.04511|12.7|32.06|0.00036|-0.00174|32|-0.022638915779284|2.371646660213
2024-02-10 00:40:28|DAILY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.1185606085995|9|-0.01089|6.36|28.47|0.01901|0.02514|36|0.01537366892546|4.1175169409487
2024-02-10 00:40:30|DAILY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.6054876896214|20|0.01974|1.55|24.02|-0.01384|0.01678|42|-0.016403696498055|6.8746332684825
2024-02-10 00:40:31|DAILY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|63.285169921546|7|0.02722|73.2|23.88|0.03255|0.03455|43|0.29174830590513|4.5795759922556
2024-02-10 00:40:32|DAILY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|25.779356900788|33|1.03117|31.28|34.52|-0.01979|-0.01294|29|-0.070621490803485|7.5836418199419
2024-02-10 00:40:33|DAILY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.7741018539158|14|-0.02703|4.68|30.91|-0.00209|0.00719|33|0.029883833494676|6.8311897386254
2024-02-10 00:40:34|DAILY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|3.3563832443171|6|0.10628|4.58|29.37|0.0812|0.12774|35|0.3355266214908|9.8934385285576
2024-02-10 00:40:36|DAILY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|4.4074151642977|38|1.69672|6.58|25.03|-0.08549|-0.07342|39|0.010621915103652|7.4499200394867
2024-02-10 00:40:36|DAILY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.6195529052887|1|0|4.48|33.74|-0.01284|-0.01496|19|-0.16016536661466|5.5296895475819
2024-02-10 00:40:37|DAILY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|34.96177985522|34|1.29053|45.49|38.1|0.07293|0.08671|21|0.040637454981993|9.1636110444178
2024-02-10 00:40:38|DAILY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-15.325964881028|3|-0.00214|13.97|23.43|0.00991|0.0051|44|0.2309738625363|5.9452352371733
2024-02-10 00:40:39|DAILY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-23.067263822698|25|-0.15382|21.29|31.53|0.04246|0.03775|32|0.056714424007744|3.7080309777348
2024-02-10 00:40:41|DAILY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|10.680386260229|32|0.52682|11.955|24.44|-0.0545|-0.04943|41|-0.1077628267183|8.5860745401742
2024-02-10 00:40:42|DAILY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-18.93315441748|7|-0.00168|17.78|30.21|0.01649|0.01415|34|0.021203291384317|3.4535343659245
2024-02-10 00:40:43|DAILY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-0.79589744041011|33|-0.07208|0.6681|33.37|0.00777|-0.00078|30|-0.1297454017425|7.5094201355276
2024-02-10 00:40:44|DAILY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-7.9917090099717|6|0.05891|7.37|30.24|-0.04427|0.10421|34|0.0298596321394|8.5916611810261
2024-02-10 00:40:44|DAILY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.71646080723878|19|-0.14526|0.5855|29.85|-0.01989|-0.00615|34|0.047284607938044|8.5894288480155
2024-02-10 00:40:46|DAILY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-24.905446282859|28|-0.12598|23.38|27.88|-0.00888|-0.04517|24|0.017502873563218|3.6461091954023
2024-02-10 00:40:47|DAILY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|1.1784522595748|43|0.7595|1.51|30.03|-0.01784|-0.0115|33|-0.089425943852856|6.5936853823814
2024-02-10 00:40:48|DAILY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-64.947150052578|6|0.02|63.74|23.36|-0.02093|-0.02056|44|0.053756050338819|2.8481723136496
2024-02-10 00:40:49|DAILY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|198.65736594971|17|0.00614|199.92|24.04|-0.10217|0.02989|23|0.62199824253076|6.8355289982425
2024-02-10 00:40:49|DAILY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.487731308096|23|-0.0148|25.97|28.08|-0.01645|-0.00028|36|-0.022798644724105|3.1476060019361
2024-02-10 00:40:51|DAILY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|-1.5378182624956|12|-0.2|1.2|34.07|0.08734|0.0681|30|-0.045673765730881|8.3343920619555
2024-02-10 00:40:52|DAILY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-3.6858237333143|36|-0.04776|3.29|27.72|-0.11344|-0.0906|36|0.18618199419167|8.1112032913843
2024-02-10 00:40:53|DAILY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.68566829604382|1|0|0.383|32.28|0.00426|0.00614|32|-0.086071636011617|6.1024782187803
2024-02-10 00:40:54|DAILY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-49.661353723174|7|-0.06061|42.47|27.03|0.03958|0.02704|38|0.093852855759922|4.5970387221684
2024-02-10 00:40:55|DAILY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|12.490770473295|80|0.64431|13.73|30.77|0.01766|0.03406|31|0.078553727008712|4.7622197483059
2024-02-10 00:40:57|DAILY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-26.022525656073|28|-0.04885|24.73|30.75|-0.00831|-0.04254|20|0.056054517133956|4.0617601246106
2024-02-10 00:40:57|DAILY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-18.546665258489|27|-0.10218|17.31|26.5|-0.02543|-0.02803|38|0.11165343659245|4.3380484027106
2024-02-10 00:40:58|DAILY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|163.4127847921|14|-0.01805|165.39|19.86|-0.01968|-0.00646|51|0.039591617933723|2.4480604288499
2024-02-10 00:40:59|DAILY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-11.900106183841|21|0.0121|11.71|28.08|0.03105|0.02917|36|0.072458777885548|4.2277740058196
2024-02-10 00:41:00|DAILY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|16.68676395651|65|0.42514|18.37|38.76|0.00414|0.02438|25|0.067680542110358|4.9896911907067
2024-02-10 00:41:02|DAILY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-34.9782420739|2|0.06431|28.63|30.5|0.0074|0.03434|26|0.11419143576826|7.457459697733
2024-02-10 00:41:03|DAILY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|-6.9906635988967|5|0.02886|6.595|27.08|-0.01331|0.00455|38|0.20679283639884|5.9628789932236
2024-02-10 00:41:04|DAILY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.45763076888387|1|0|0.62|31.3|0.06492|0.04879|33|-0.049328170377541|9.6480425943853
2024-02-10 00:41:05|DAILY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|1.0889389409307|22|0.03704|1.4|27.74|0.05725|0.03921|35|-0.22580947580645|8.7333659274194
2024-02-10 00:41:05|DAILY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|0.28861993686199|13|-0.18384|0.32|43.53|0.00528|0.03835|15|-0.40623609022556|9.9343037593985
2024-02-10 00:41:07|DAILY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|0.43563254420954|12|-0.13823|0.5|23.56|0.00829|0.00715|41|-0.2017758444217|6.3337369498465
2024-02-10 00:41:08|DAILY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-5.8619021813401|6|0|4.97|29.59|0.09762|0.06976|22|-0.092623475609756|8.1302530487805
2024-02-10 00:41:09|DAILY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.6224800875001|2|0.00452|8.89|28.67|0.01321|0.00486|36|-0.00039690222652465|3.455912875121
2024-02-10 00:41:10|DAILY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|20.311735289992|17|0.04029|21.17|24.31|0.00499|-0.01166|39|0.2509377593361|6.3002624481328
2024-02-10 00:41:11|DAILY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-7.0478326989854|19|0.06688|6.54|26.71|-0.03874|-0.04365|38|-0.012591481122943|6.3762410454985
2024-02-10 00:41:12|DAILY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-21.485290519036|4|0.04472|19.39|27.08|-0.04608|-0.04008|38|0.10851453488372|5.0152093023256
2024-02-10 00:41:13|DAILY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.7107997790702|49|0.1087|2.04|31.77|-0.02949|-0.04648|31|-0.091945788964182|8.2343823814134
2024-02-10 00:41:14|DAILY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2518.4811185359|93|-0.11191|2460|25.22|0.0208|0.0093|36|0.092565|3.704189
2024-02-10 00:41:15|DAILY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|2.2687050523586|27|-0.1383|2.43|50|0.0726|0.08899|7|-0.30809840425532|8.7500744680851
2024-02-10 00:41:16|DAILY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.22567932668603|217|-0.91|0.18|25.53|-0.00962|-0.04008|32|-0.20621878025169|8.2190948693127
2024-02-10 00:41:18|DAILY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.053774617979374|37|-0.8625|0.011|30.36|0.03738|0.04996|22|-0.024886363636364|13.073798295455
2024-02-10 00:41:19|DAILY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-184.50509640667|16|-0.12011|165.41|21.17|0.00943|0.0114|48|0.0088535402521823|2.2988933074685
2024-02-10 00:41:19|DAILY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|-12.041646662618|5|0.00677|10.41|25.73|-0.00367|0.01555|40|0.15402226524685|6.3628915779284
2024-02-10 00:41:20|DAILY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.1399786829238|2|0.2268|5.95|30.63|0.0361|0.03956|27|0.042787439613527|8.4820253623188
2024-02-10 00:41:21|DAILY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-50.130018001726|7|-0.08138|41.2|19.44|-0.04971|-0.06719|52|0.14027335299902|5.184063913471
2024-02-10 00:41:23|DAILY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|15.179766546819|36|1.03704|18.7|27.44|-0.05627|-0.09705|27|0.032940721649485|6.6010283505155
2024-02-10 00:41:24|DAILY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|1.9438965957079|19|0.01489|2.385|29|0.0567|0.03568|35|0.1481665053243|7.9049206195547
2024-02-10 00:41:25|DAILY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|2.0742740910249|89|0.05|2.1|30.45|-0.80582|-0.40395|29|11.001395468589|6.2700072090628
2024-02-10 00:41:26|DAILY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|1.8171887924473|46|-0.03057|2.22|47.47|-0.00856|-0.0353|15|-0.20997622192867|9.3260911492734
2024-02-10 00:41:27|DAILY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|0.59003756742248|21|-0.19887|0.68|28.91|0.03763|0.03206|35|0.051602713178295|8.1371996124031
2024-02-10 00:41:28|DAILY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|-11.50676376168|7|0.0398|10.45|35.43|0.06738|0.07258|28|0.078847695390782|4.3315951903808
2024-02-10 00:41:29|DAILY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2302448984125|10|0.08268|2.75|27.68|-0.02662|-0.01914|37|0.17304453049371|6.6942855759922
2024-02-10 00:41:30|DAILY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.1518361658392|61|0.63571|2.29|29.6|-0.01402|-0.01188|25|-0.2010075|8.05068375
2024-02-10 00:41:31|DAILY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-0.74775193206807|9|-0.08696|0.63|34.17|-0.0548|0.04452|30|0.044044530493707|7.7007579864472
2024-02-10 00:41:32|DAILY|02230|940837|/equities/myos-corpor|R2000GROWTH|0.74705915102843|4|-0.07903|3.03|30.7|-0.09615|-0.04321|33|-0.12637106299213|10.315559055118
2024-02-10 00:41:34|DAILY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|157.86722231897|5|-0.0202|175.08|21.89|-0.03018|-0.03908|47|0.1587192642788|3.5987725072604
2024-02-10 00:41:35|DAILY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.50527065066975|91|-0.33983|0.4|29.47|0.02383|0.00645|32|-0.49122458857696|9.5809515972894
2024-02-10 00:41:36|DAILY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.8501914911977|39|0.29851|1.74|28.17|0.00636|-0.01581|24|0.0013991596638655|9.4029019607843
2024-02-10 00:41:36|DAILY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.1426769034474|17|-0.01312|3.76|29.18|0.0239|0.00566|34|-0.16949900793651|6.5842013888889
2024-02-10 00:41:37|DAILY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-82.30399964635|45|-0.09245|74.02|24.73|-0.0306|-0.03422|40|-0.0086427879961278|3.0535188770571
2024-02-10 00:41:39|DAILY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-5.3244383524771|21|-0.04792|4.45|25.28|-0.09605|-0.01528|40|0.47423084384093|9.0985014548981
2024-02-10 00:41:40|DAILY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|24.325893887335|9|0.04419|26.7|27.18|0.16472|0.1766|17|0.43229787234043|7.0427531914894
2024-02-10 00:41:41|DAILY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|12.171940654502|54|0.00989|12.25|30.88|0.00195|0.04573|25|0.18659878787879|5.8170860606061
2024-02-10 00:41:42|DAILY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-28.906907701351|37|-0.04781|27.98|33.23|-0.00338|-0.00823|30|0.095765730880929|5.8587221684414
2024-02-10 00:41:43|DAILY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|0.25678587763911|1|0|0.302|25.82|-0.123|-0.11397|39|0.018238331678252|10.425869910626
2024-02-10 00:41:44|DAILY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-9.8520152756429|7|-0.05269|8.99|32|0.00359|1.0E-5|20|-0.042382352941176|2.4252832817337
2024-02-10 00:41:45|DAILY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-25.4036838788|8|0.04463|24.11|30.18|0.02703|0.01538|34|0.030372700871249|3.6912884801549
2024-02-10 00:41:46|DAILY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-34.59837240164|63|-0.05061|32.83|28.56|-0.05717|0.08912|34|0.19297870280736|5.1579012584705
2024-02-10 00:41:47|DAILY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|0.81850570334285|2|-0.00362|0.9366|27.89|0.09457|0.05416|37|0.14281219748306|8.2654530493708
2024-02-10 00:41:48|DAILY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|40.136696198479|12|0.04815|43.32|32.97|-0.00277|-0.00565|31|0.035354307841239|2.7678712487899
2024-02-10 00:41:50|DAILY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|25.43916076568|8|0.01465|28.39|25.02|-0.03394|0.02705|41|0.084181026137464|4.559665053243
2024-02-10 00:41:51|DAILY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|-9.9919720596175|18|-0.00843|9.41|25.4|-0.02247|-0.03117|40|0.0091655372700872|3.0912691190707
2024-02-10 00:41:52|DAILY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-3.4115603122612|18|-0.04776|3.19|30|-0.05947|0.03211|34|0.081277724204436|6.7817405978785
2024-02-10 00:41:53|DAILY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|6.2267644901268|35|0.23942|8.49|32.26|0.09224|0.09068|19|0.23656414219474|9.1344204018547
2024-02-10 00:41:53|DAILY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-4.2453118978345|6|-0.02551|3.82|25.7|-0.01141|0.00397|40|-0.05913068731849|7.878398838335
2024-02-10 00:41:55|DAILY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.117385736007|36|0.12933|20.87|32.19|-0.01274|-0.01718|31|0.060907066795741|6.3137947725073
2024-02-10 00:41:56|DAILY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|45.935945027341|15|0.00243|49.6|29.11|0.0256|0.02806|35|0.0591490803485|3.8751703775411
2024-02-10 00:41:57|DAILY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|58.926759631703|67|0.40325|68.31|29.96|0.02865|-0.03025|27|0.057388571428572|6.794944
2024-02-10 00:41:58|DAILY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.0241323902376|25|-0.41284|0.64|29.5|-0.05771|-0.04859|34|-0.077503407984421|9.2296582278481
2024-02-10 00:41:59|DAILY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-3.2872933291706|43|-0.33594|2.55|34.25|-0.04078|-0.05128|20|-0.60822008253095|9.4468074277854
2024-02-10 00:42:01|DAILY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-6.2343665038036|39|-0.21117|5.79|27.64|-0.00914|0.01645|36|0.0014840271055179|5.0271471442401
2024-02-10 00:42:02|DAILY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.6665784460578|16|-0.08553|1.39|35.4|0.01305|-0.03393|20|-0.17467634854772|10.535027662517
2024-02-10 00:42:02|DAILY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-0.18036643507621|69|-0.92553|0.07|25.63|0.01983|0.02752|30|-0.20030107526882|10.308498207885
2024-02-10 00:42:03|DAILY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|10.934830968439|52|0.46974|11.17|26.07|-0.04678|-0.0589|27|0.014393377483444|7.4676
2024-02-10 00:42:04|DAILY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|1.4816951189938|6|0.59375|1.9125|23.3|-0.08905|-0.06184|43|0.49775868917577|8.7631638530288
2024-02-10 00:42:06|DAILY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.0206320687014|29|-0.025|2.73|27.92|0.04511|0.0166|36|-0.046937076476283|5.6147541142304
2024-02-10 00:42:07|DAILY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-23.788086537267|24|-0.13644|21.9|24.17|-0.82338|-0.25925|42|27.078412331407|8.1732842003853
2024-02-10 00:42:08|DAILY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|233.62643704274|14|0.12719|257.81|21.68|-0.00687|-0.01316|47|0.1395988372093|2.6936957364341
2024-02-10 00:42:09|DAILY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-4.5895698517099|63|-0.49713|4.38|23.12|0.07585|0.14591|42|0.31850338818974|9.7632962245886
2024-02-10 00:42:09|DAILY|02265|39223|/equities/avis-budget|R2000VALUE|-175.51832543212|6|0.04498|168.9|28.56|0.15541|0.10018|36|0.3224385285576|6.0202768635043
2024-02-10 00:42:11|DAILY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-39.297062871763|18|0.00107|37.51|23.09|-0.00583|-0.00817|44|0.040242013552759|2.3187599225557
2024-02-10 00:42:12|DAILY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-81.075417698375|16|0.01172|76.83|24.63|-0.03308|-0.03826|30|0.10048673740053|3.41999867374
2024-02-10 00:42:13|DAILY|02268|17127|/equities/first-financial|R2000VALUE|-86.392545550503|7|0.01752|82.46|23.34|-0.02222|-0.01899|44|0.033212971926428|3.3100571151985
2024-02-10 00:42:14|DAILY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-9.7451925785585|8|-0.1237|8.43|28.5|0.00186|0.00381|36|0.012474346563408|3.4120058083253
2024-02-10 00:42:15|DAILY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-55.588586112906|5|-0.03361|51.75|24.5|0.00062|-0.01437|42|0.056147144240077|3.0478693126815
2024-02-10 00:42:17|DAILY|02271|29762|/equities/pdc-energy|R2000VALUE|71.325902368768|19|0.00833|73.85|26.82|0.03554|0.048|33|0.23762126245847|5.4613444075305
2024-02-10 00:42:18|DAILY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|58.723999223546|2|-0.00268|63.3|25.17|0.00222|0.00253|41|0.033256534365924|2.2976747337851
2024-02-10 00:42:18|DAILY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|48.797579430223|9|0.02373|53.5|19.88|0.00699|0.01989|25|0.13520792079208|4.4658574257426
2024-02-10 00:42:19|DAILY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.1566583193|28|-0.12377|18.76|25.15|-0.0059|-0.00643|40|-0.024592449177154|2.9201006776379
2024-02-10 00:42:20|DAILY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-61.208100421172|17|-0.05443|57.5|29.91|-0.01966|-0.01819|34|0.0020619554695063|2.2263969022265
2024-02-10 00:42:22|DAILY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.70392508446|17|-0.06675|15.52|23.11|-0.02205|-0.02617|44|-0.024183930300097|2.5682023233301
2024-02-10 00:42:23|DAILY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.85531776495|7|0.03419|100.11|30.21|0.01016|-0.005|34|0.063238141335915|2.6973639883834
2024-02-10 00:42:24|DAILY|02278|17428|/equities/united-bankshares|R2000VALUE|-37.615475563592|27|-0.03764|35.28|33.57|0.01264|0.02754|30|0.024110358180058|3.0026060019361
2024-02-10 00:42:24|DAILY|02279|943117|/equities/lendingclub-corp|R2000VALUE|8.2011949464055|13|-0.00231|8.64|24.9|0.01245|0.04074|41|0.075768635043562|5.7136176185866
2024-02-10 00:42:25|DAILY|02280|20942|/equities/radian-group-inc|R2000VALUE|-29.225167904633|2|0.00696|27.48|23.45|-0.01025|-0.01318|44|0.056671829622459|3.0462884801549
2024-02-10 00:42:27|DAILY|02281|39246|/equities/portland-general|R2000VALUE|-41.813613233022|21|-0.04796|40.1|26.66|-0.00509|-0.00827|38|-0.01058857696031|2.3217144240077
2024-02-10 00:42:28|DAILY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-22.56749786874|19|-0.01557|21.5|28.19|-0.01553|0.00322|36|0.063770571151985|3.4420222652469
2024-02-10 00:42:29|DAILY|02283|17446|/equities/umb-financial-corp|R2000VALUE|77.786554426787|9|-0.02203|81.69|26.28|-0.0056|-0.00831|39|0.050729912875121|3.1814133591481
2024-02-10 00:42:30|DAILY|02284|955553|/equities/tegna-inc|R2000VALUE|-15.371744364703|44|-0.05596|14.34|20.63|-0.02807|-0.01469|48|0.016819941916747|2.735192642788
2024-02-10 00:42:31|DAILY|02285|16242|/equities/hancock-holding-c|R2000VALUE|-46.621995445663|26|-0.07227|43.13|29.65|0.0193|0.02379|34|0.048704743465634|3.6701335914811
2024-02-10 00:42:33|DAILY|02286|1163097|/equities/api-group-corp|R2000VALUE|32.696170831448|6|0.04701|35.19|31.15|0.04626|0.04733|33|0.15117328170378|3.3524443368829
2024-02-10 00:42:33|DAILY|02287|20498|/equities/korn-ferry-international|R2000VALUE|56.317990007072|11|0.00563|58.94|31|0.0236|0.02855|33|0.062643756050339|2.8326747337851
2024-02-10 00:42:34|DAILY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-37.514693173126|28|-0.05446|36.98|31.44|-0.01272|-0.00714|32|-0.014053242981607|1.4752681510165
2024-02-10 00:42:35|DAILY|02289|948327|/equities/summit-materials-inc|R2000VALUE|34.897337508991|14|0.05138|37.65|22.67|-0.02948|-0.02421|45|0.11395450145208|3.9945372700871
2024-02-10 00:42:36|DAILY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|-10.874633510176|17|-0.00877|10.17|28.25|0.02648|0.00968|36|0.033907066795741|4.5112681510165
2024-02-10 00:42:38|DAILY|02291|20912|/equities/black-hills-corp|R2000VALUE|-53.171245018554|19|0.00078|51.62|28.19|-0.01214|-0.00422|36|-0.016940948693127|2.3446427879961
2024-02-10 00:42:39|DAILY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|-83.847105458079|1|0|79.55|26.11|-0.01495|-0.00026|36|0.10507021276596|2.738364893617
2024-02-10 00:42:40|DAILY|02293|32356|/equities/sm-energy-co|R2000VALUE|-38.55752562867|24|-0.03378|36.9|38.85|0.36327|0.35698|26|0.32859825750242|6.8613320425944
2024-02-10 00:42:41|DAILY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.962752686895|25|-0.04483|15.98|31.92|0.00815|-0.00105|26|0.0097107728337236|2.3664894613583
2024-02-10 00:42:41|DAILY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|-61.764191106057|18|-0.02617|59.16|23.09|-0.0194|-0.02449|44|-0.00018973862536305|2.688371732817
2024-02-10 00:42:43|DAILY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-40.687935890658|25|-0.0848|37.88|31.53|0.067|0.06623|32|0.13227879961278|4.9943078412391
2024-02-10 00:42:44|DAILY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|-12.638070395338|13|-0.08208|11.63|28.36|-0.01935|-0.01476|36|-0.02277541142304|2.4352168441433
2024-02-10 00:42:45|DAILY|02298|15562|/equities/bioscrip|R2000VALUE|-33.33133652083|22|0.01867|32.73|26.63|-0.02999|-0.02234|38|0.12958470474347|4.0369157792836
2024-02-10 00:42:46|DAILY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.6247439076312|25|-0.06348|9|24.02|-0.01168|-0.00316|42|0.0044414327202323|2.4305469506292
2024-02-10 00:42:47|DAILY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|50.253898778396|24|0.0436|54.09|27.3|0.00295|-0.00327|37|0.12437173281704|3.4803978702807
2024-02-10 00:42:48|DAILY|02301|942635|/equities/california-resources-corp|R2000VALUE|47.681254189523|3|-0.01766|52.28|23.37|-0.20696|0.18676|41|1.2690385416667|5.4933052083333
2024-02-10 00:42:49|DAILY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-47.956675025186|22|-0.10706|44.87|31.63|0.00532|0.01343|32|-0.019285575992256|2.6909845111326
2024-02-10 00:42:50|DAILY|02303|16287|/equities/home-bancshares|R2000VALUE|-24.859252054161|7|0.0211|23.71|28.53|0.01261|0.00282|36|0.055010648596321|3.1025430784124
2024-02-10 00:42:51|DAILY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.024675909138|42|-0.05657|4.67|29.18|0.03739|0.03948|34|-0.093077444336883|3.3219361084221
2024-02-10 00:42:52|DAILY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-42.686768665538|21|-0.03958|41.25|31.66|0.00154|0.00642|32|0.021708615682478|2.6152100677638
2024-02-10 00:42:54|DAILY|02306|29658|/equities/matson|R2000VALUE|-120.75696607202|11|0.04528|119.58|30.09|0.00991|0.03891|34|0.14978218780252|3.3683475314618
2024-02-10 00:42:55|DAILY|02307|20981|/equities/bankunited-inc|R2000VALUE|-29.148234868023|22|-0.12906|26.79|28.11|0.02274|0.02912|36|0.02626137463698|3.7177463697967
2024-02-10 00:42:56|DAILY|02308|101884|/equities/one-gas-inc|R2000VALUE|58.000880435912|8|-0.00831|60.86|23.86|-0.02226|-0.01719|43|-0.017732817037754|2.4506863504356
2024-02-10 00:42:57|DAILY|02309|15333|/equities/acxiom-inc|R2000VALUE|-43.40573798287|1|0|38.84|30.38|0.01806|0.05395|34|0.035407550822846|3.8891829622459
2024-02-10 00:42:57|DAILY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-51.920236690343|7|-0.01799|48.03|27.03|0.01045|0.01486|38|0.056051306873185|3.6881413359148
2024-02-10 00:42:59|DAILY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|-25.882891208845|18|-0.01758|24.59|28.22|0.00716|-0.00531|36|0.052268151016457|3.2432826718296
2024-02-10 00:43:00|DAILY|02312|16876|/equities/potlatch-corp|R2000VALUE|-47.480936109729|18|-0.03284|44.77|24.19|-0.02363|-0.02766|42|0.040157792836399|2.8604482090997
2024-02-10 00:43:01|DAILY|02313|15461|/equities/associated-banc-corp|R2000VALUE|-21.546572017204|7|-0.02783|20.26|34.23|0.02252|0.02534|30|0.028228460793804|3.0688151016457
2024-02-10 00:43:02|DAILY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-16.850487156399|22|-0.02005|16.13|20.24|-0.02671|-0.02462|50|0.047666989351404|3.2667366892546
2024-02-10 00:43:03|DAILY|02315|15362|/equities/altra-holdings|R2000VALUE|61.393130040899|2|-0.00016|61.98|26.16|0.02948|0.02184|31|0.13393596059113|3.7840886699507
2024-02-10 00:43:05|DAILY|02316|21205|/equities/gatx-corp|R2000VALUE|-129.94421547501|5|0.03361|127.31|28.58|0.0157|0.0084|36|0.064984511132624|2.7031355275895
2024-02-10 00:43:06|DAILY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|61.339855044277|59|0.38063|68.01|29.07|0.05391|0.0389|27|0.24239501779359|4.3813487544484
2024-02-10 00:43:06|DAILY|02318|39182|/equities/kennametal|R2000VALUE|-25.48657434842|2|0.03279|24.57|27.16|-0.00994|-0.01337|38|0.0033368828654405|3.4049109390126
2024-02-10 00:43:07|DAILY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-69.658399883118|22|-0.09026|65.01|28.11|1.0E-5|0.00688|36|0.017638915779284|3.0770212971926
2024-02-10 00:43:08|DAILY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|18.528927485091|59|0.19249|20.165|27.86|0.00739|0.00733|35|0.096307841239109|4.9655614714424
2024-02-10 00:43:10|DAILY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|44.665061017067|69|0.15645|48.86|24.35|-0.00344|0.00222|37|0.058397316821465|2.5316955624355
2024-02-10 00:43:11|DAILY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-19.474199067682|7|-0.02044|18.21|30.21|0.01145|0.0063|34|-0.002459825750242|3.3432216844143
2024-02-10 00:43:12|DAILY|02323|15651|/equities/cathay-general|R2000VALUE|-42.510876124419|21|-0.07422|39.79|29.79|0.01047|0.02094|34|0.039393998063892|3.0952942884802
2024-02-10 00:43:12|DAILY|02324|21148|/equities/allete-inc|R2000VALUE|-60.93766255507|19|-0.02459|58.3|25.38|-0.01498|-0.00307|40|-0.0098877057115199|2.3669922555663
2024-02-10 00:43:13|DAILY|02325|48421|/equities/veracyte-inc|R2000VALUE|-28.068377149305|18|0|25.6|28.22|-0.01397|0.008|36|0.096855759922556|6.2327192642788
2024-02-10 00:43:15|DAILY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-61.581029906258|21|-0.0254|58.32|25.33|-0.01508|-0.01454|40|-0.014193610842207|2.4183436592449
2024-02-10 00:43:16|DAILY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-292.79072992819|27|-0.03914|276.2|25.18|-0.02196|-0.02243|40|0.16017231364956|4.1554511132623
2024-02-10 00:43:17|DAILY|02328|8308|/equities/fed-investors|R2000VALUE|33.445604119125|67|0.08064|35.38|22.49|-0.00726|-0.00075|43|0.046003872216844|2.9632681510165
2024-02-10 00:43:18|DAILY|02329|7975|/equities/consol-energy|R2000VALUE|19.273218889515|12|-0.03281|19.75|27.62|-0.02227|-0.0244|37|0.14419941916747|4.7607589545014
2024-02-10 00:43:19|DAILY|02330|20139|/equities/california-water-service-group|R2000VALUE|-48.232813313872|26|-0.06155|46.96|25.2|-0.01504|-0.01356|40|0.013702807357212|2.5306118102614
2024-02-10 00:43:21|DAILY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-14.650699933229|8|0.04708|13.79|26.97|0.00177|0.00919|38|0.02350484496124|4.0738139534884
2024-02-10 00:43:21|DAILY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.633130672875|1|0|13.87|27.92|-0.01121|-0.00455|37|0.0088673765730881|3.1962652468538
2024-02-10 00:43:22|DAILY|02333|52734|/equities/wmi-holdings|R2000VALUE|63.888435966598|14|0.10665|72.01|26.15|0.04711|0.02552|39|0.22359051306873|3.7910454985479
2024-02-10 00:43:23|DAILY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|25.471436156902|3|-0.00874|27.22|22.91|-0.01398|-0.01493|45|0.075868344627299|2.8799603097773
2024-02-10 00:43:24|DAILY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-24.345637478084|9|-0.0185|23.87|24.4|-0.01889|-0.02481|42|0.004837366892546|2.660807357212
2024-02-10 00:43:26|DAILY|02336|39157|/equities/verint-systems|R2000VALUE|28.696172509424|67|0.51471|31.93|35.81|0.02625|0.06292|27|-0.0031713455953534|2.8506824782188
2024-02-10 00:43:27|DAILY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|61.827967597852|13|0.11729|68.68|23.74|-0.01164|-0.01619|43|0.068656340755082|2.5934898354308
2024-02-10 00:43:27|DAILY|02338|24348|/equities/unifirst-corp|R2000VALUE|-178.50871667405|27|0.02085|171.38|27.97|0.00245|0.00575|36|0.0042081316553727|2.5622584704743
2024-02-10 00:43:28|DAILY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-19.546247822584|11|-0.01102|18.85|26.92|-0.02041|-0.02004|38|-0.031683446272991|1.6631916747338
2024-02-10 00:43:29|DAILY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-42.377796061878|39|-0.14417|40.19|23.69|-0.00981|-0.00185|42|0.037497579864472|2.8795924491772
2024-02-10 00:43:31|DAILY|02341|20992|/equities/greatbatch-inc|R2000VALUE|99.448431295887|42|0.14192|105.73|21.11|-0.02019|-0.00889|47|0.060524685382381|3.086353339787
2024-02-10 00:43:32|DAILY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|-16.309836159168|7|0.02009|15.74|20.54|-0.01297|-0.01366|50|0.010579864472411|4.2990454985479
2024-02-10 00:43:33|DAILY|02343|20889|/equities/northwestern-corp|R2000VALUE|-49.575191599179|20|-0.0481|47.3|24.14|-0.01923|-0.02103|42|-0.017717328170378|2.3378083252662
2024-02-10 00:43:34|DAILY|02344|16633|/equities/herman-miller|R2000VALUE|25.179943175399|15|0.02382|27.51|24.85|-0.00063|0.00186|41|0.018641819941917|3.9576669893514
2024-02-10 00:43:34|DAILY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|171.72119554064|13|0.06039|186.82|23.74|0.00998|0.00617|43|0.12101452081317|3.1986757018393
2024-02-10 00:43:36|DAILY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|-284.20034771386|23|-0.00654|274.91|29.74|0.00015|-0.00022|34|0.056272991287512|2.584701839303
2024-02-10 00:43:37|DAILY|02347|1055123|/equities/cannae|R2000VALUE|19.723854279876|67|0.18233|21.01|29.3|0.008|0.01188|33|-0.022716360116166|3.2234288480155
2024-02-10 00:43:38|DAILY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|61.198606834871|76|0.49599|61.5|36|0.08799|0.0966|15|0.24433821138211|5.3837788617886
2024-02-10 00:43:39|DAILY|02349|17427|/equities/union-first-marke|R2000VALUE|-36.258347557924|7|-0.01322|33.58|22.33|-0.0315|-0.03642|46|0.029057115198451|3.3764085188771
2024-02-10 00:43:40|DAILY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-5.3311765645228|8|-0.07985|4.84|32.06|0.03701|0.04761|32|0.014572120038722|4.2212536302033
2024-02-10 00:43:41|DAILY|02351|8053|/equities/ddr|R2000VALUE|-14.090460250362|5|0.03513|13.85|24.5|-0.02108|-0.01197|42|0.056876089060987|3.5523213939981
2024-02-10 00:43:42|DAILY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|-49.577468948855|7|-0.01541|45.37|30.21|0.01566|0.01616|34|0.026172313649564|3.5509854791868
2024-02-10 00:43:43|DAILY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-67.397920548451|34|-0.08034|65.36|22.73|-0.02455|-0.03113|44|0.0052420135527589|2.3776863504356
2024-02-10 00:43:44|DAILY|02354|41286|/equities/agios-pharm|R2000VALUE|21.942058441947|4|0.04182|25.16|27.84|-0.02391|-0.01521|37|-0.0029845111326234|4.7500977734753
2024-02-10 00:43:45|DAILY|02355|21096|/equities/avista-corp|R2000VALUE|-34.719853748206|19|-0.02241|33.15|22.07|-0.03306|-0.03443|46|-0.013372700871249|2.3911577928364
2024-02-10 00:43:47|DAILY|02356|31168|/equities/domtar-corp|R2000VALUE|70.323977208977|8|0.01983|71.48|22.57|-0.01896|-0.01596|21|0.13386694386694|3.0819417879418
2024-02-10 00:43:47|DAILY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-13.812074874727|25|-0.15316|12.33|31.53|0.03933|0.04661|32|0.042475314617619|3.5007802516941
2024-02-10 00:43:48|DAILY|02358|17555|/equities/encore-wire-corp|R2000VALUE|220.8121395921|40|0.20195|244.38|24.24|-0.00394|0.01065|41|0.17698838334947|3.4134995159729
2024-02-10 00:43:49|DAILY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-17.097910852889|7|-0.00309|16.15|39.5|0.04336|0.03703|26|0.013040658276863|2.8790542110358
2024-02-10 00:43:50|DAILY|02360|15776|/equities/columbia-banking|R2000VALUE|-21.128242340876|21|-0.25612|18.85|29.79|0.01674|0.02282|34|-0.028267182962246|3.4805043562439
2024-02-10 00:43:52|DAILY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|10.344955310519|104|0.18764|10.76|21.63|-0.03013|-0.02725|43|0.012996127783156|3.5032507260407
2024-02-10 00:43:53|DAILY|02362|16361|/equities/independent-bank|R2000VALUE|-58.685392921748|25|-0.16928|52.9|31.53|0.03929|0.02389|32|-0.013498547918683|3.1555382381413
2024-02-10 00:43:53|DAILY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.785254508524|26|-0.16134|9.98|26.53|-0.00586|0.00088|38|-0.050169409486931|2.7257492739593
2024-02-10 00:43:54|DAILY|02364|41188|/equities/tronox-limited|R2000VALUE|12.9525894963|14|-0.01873|13.62|24.88|-0.00426|0.00852|41|0.097357212003872|4.6736292352372
2024-02-10 00:43:55|DAILY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|-17.760063256579|7|0.02306|16.86|25.68|-0.00438|-0.00087|40|0.093378509196515|3.5061529525653
2024-02-10 00:43:57|DAILY|02366|21150|/equities/belden-inc|R2000VALUE|76.271364365926|2|-0.01211|83.21|27.89|0.02715|0.03154|37|0.082430784123911|3.1648412391094
2024-02-10 00:43:58|DAILY|02367|16145|/equities/fulton-financial|R2000VALUE|-16.505158849638|26|-0.02511|15.53|33.6|0.02199|0.03064|30|0.02240174249758|2.9915150048403
2024-02-10 00:43:59|DAILY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-18.668761988625|26|-0.1158|17.18|25.2|-0.01574|-0.01079|40|0.0086766698935141|3.0192468538238
2024-02-10 00:44:00|DAILY|02369|20134|/equities/american-equity-holdings|R2000VALUE|-55.91937738299|7|0.00452|55.52|23.34|-0.04128|-0.02132|44|0.12736205227493|3.3105634075508
2024-02-10 00:44:01|DAILY|02370|16308|/equities/hub-group|R2000VALUE|-47.998301408275|6|0.01443|44.98|27.05|0.00759|-0.01163|38|0.076164569215876|3.1276940948693
2024-02-10 00:44:02|DAILY|02371|17430|/equities/united-community-banks|R2000VALUE|-29.046362979055|18|-0.02225|27.25|33.87|0.02401|0.0281|30|0.025867376573088|3.3604791868345
2024-02-10 00:44:03|DAILY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|-86.177821315362|10|-0.19605|68.03|30.95|0.00195|0.07515|20|0.22434394904459|8.3774203821656
2024-02-10 00:44:04|DAILY|02373|16846|/equities/otter-tail-corp|R2000VALUE|90.191448886104|15|0.12157|98.16|22.64|-0.01491|-0.01251|45|0.090283639883833|2.612353339787
2024-02-10 00:44:05|DAILY|02374|6455|/equities/rambus-inc|R2000VALUE|-66.258593823687|4|0.06279|58.73|21.46|-0.00133|-0.00686|48|0.179701839303|3.3580948693127
2024-02-10 00:44:06|DAILY|02375|1097712|/equities/arcosa|R2000VALUE|77.966009571412|3|0.02427|83.55|26.44|-0.00972|-0.01249|39|0.092940948693127|3.1220212971926
2024-02-10 00:44:08|DAILY|02376|16961|/equities/primo-water-corp|R2000VALUE|-15.19579164007|19|0.02451|14.63|26.71|0.00573|0.01044|38|0.036207163601162|2.6431016456922
2024-02-10 00:44:08|DAILY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|-15.852265206899|7|-0.01404|14.75|27.03|0.01645|0.0052|38|0.035198451113262|2.9094937076476
2024-02-10 00:44:09|DAILY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|33.03510750569|51|0.23333|33.3|29.61|-0.0168|-0.0125|31|0.10355061983471|2.3560640495868
2024-02-10 00:44:10|DAILY|02379|21151|/equities/brady-corp|R2000VALUE|59.294918187303|61|0.15601|62.02|26.3|-0.00182|-0.00288|37|0.026923523717328|2.3924336882865
2024-02-10 00:44:11|DAILY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|35.575408272435|23|-0.02265|37.54|28.48|-0.00545|-0.00857|25|0.040701634877384|3.3531607629428
2024-02-10 00:44:13|DAILY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-46.667547958251|7|-0.03207|42.26|28.53|0.01828|0.00922|36|0.037044530493708|3.5196824782188
2024-02-10 00:44:14|DAILY|02382|17546|/equities/washington-federa|R2000VALUE|-30.183884615468|25|-0.09167|28.24|25.23|-0.01395|-0.01946|40|0.0047705711519845|2.9685246853824
2024-02-10 00:44:15|DAILY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-65.304046517517|3|0.05843|60.86|24.55|-0.0036|-0.00291|42|0.087502420135528|2.9058131655373
2024-02-10 00:44:15|DAILY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|27.782832081901|7|-0.01868|29.94|26.33|-0.01018|0.01246|39|0.20912003872217|4.5960774443369
2024-02-10 00:44:16|DAILY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|-12.049361818073|18|0.02368|11.67|22.09|-0.03143|-0.02425|46|0.028945788964182|3.9807037754114
2024-02-10 00:44:18|DAILY|02386|16690|/equities/myriad-genetics|R2000VALUE|19.916069255767|20|0.10669|21.99|32.71|-0.00918|0.03108|31|0.053106485963214|5.0354656340755
2024-02-10 00:44:19|DAILY|02387|13985|/equities/mantech-international|R2000VALUE|95.779128721121|83|0.01803|95.99|28.43|-0.0032|-0.00496|21|0.056176730486009|2.7033181148748
2024-02-10 00:44:20|DAILY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|64.776373177978|6|0.03754|71.03|25.07|-0.01092|0.00148|41|0.053650532429816|2.942316553727
2024-02-10 00:44:21|DAILY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-55.106094204201|8|0.00282|53.33|25.65|-0.02489|-0.01127|40|-0.0012362052274927|2.7327173281704
2024-02-10 00:44:21|DAILY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|35.772825914377|32|0.02036|36.09|27.56|-0.02452|0.00841|27|0.050006451612903|2.5489109677419
2024-02-10 00:44:23|DAILY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|-35.453625326946|3|0.02923|34.51|22.41|-0.01554|-0.01181|46|-0.0057444336882865|2.8742826718296
2024-02-10 00:44:24|DAILY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|100.58577461301|3|0.00029|102.48|32.2|0.08622|0.07602|25|0.20747335811648|3.4915278810409
2024-02-10 00:44:25|DAILY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-1.9149836474856|17|-0.13587|1.59|23.11|-0.04314|-0.01752|44|-0.23246950629235|5.4460532429816
2024-02-10 00:44:26|DAILY|02394|16322|/equities/international-ban|R2000VALUE|-57.000756443363|7|0.01685|53.7|27.03|-0.01239|-0.01192|38|0.059077444336883|3.1637318489835
2024-02-10 00:44:27|DAILY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-36.290425531717|7|0.00445|33.84|32.09|0.0303|0.02877|32|0.013208131655373|3.2000755082285
2024-02-10 00:44:29|DAILY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|124.11434866959|33|0.20574|143.7|27.05|0.02481|0.02569|37|0.21286253630203|4.2875943852856
2024-02-10 00:44:30|DAILY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-25.335422239669|7|-0.04915|23.02|32.09|0.00034|0.00211|32|-0.012545014520813|3.2539835430784
2024-02-10 00:44:30|DAILY|02398|8154|/equities/washington-post-co.|R2000VALUE|-740.61720989299|6|0.02016|719|22.33|-0.00881|-0.00741|46|0.036024224806202|2.3291472868217
2024-02-10 00:44:31|DAILY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-32.867708299245|27|-0.07593|30.91|29.62|0.01642|0.02398|34|0.058303969022265|3.0309709583737
2024-02-10 00:44:32|DAILY|02400|41181|/equities/constellium-nv|R2000VALUE|17.789408984887|14|-0.01053|18.8|22.67|-0.0304|-0.03433|45|0.11453823814134|4.49194482091
2024-02-10 00:44:34|DAILY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|97.910063684754|48|0.04318|103.4|34|-0.01056|-0.00016|29|0.030156824782188|2.6159041626331
2024-02-10 00:44:35|DAILY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-4.6739808973149|18|-0.18416|4.12|29.88|-0.00653|0.00223|34|-0.087079380445305|3.418371732817
2024-02-10 00:44:36|DAILY|02403|16617|/equities/magellan-health-s|R2000VALUE|94.246188407486|1|0|94.99|33.67|0.02807|0.02451|15|0.080726732673267|2.3131584158416
2024-02-10 00:44:36|DAILY|02404|17572|/equities/wesbanco|R2000VALUE|-31.022977066213|7|-0.00556|28.6|27.03|-0.01093|-0.00494|38|0.0062575024201355|3.1030726040658
2024-02-10 00:44:37|DAILY|02405|39145|/equities/trinity-industries|R2000VALUE|23.996657888691|15|0.03255|26.33|24.85|0.00894|0.00848|41|0.05017715392062|3.1623862536302
2024-02-10 00:44:39|DAILY|02406|48366|/equities/columbia-pr|R2000VALUE|19.157906891923|5|0.00364|19.28|25.42|0.01046|0.01859|19|0.045014373716632|3.3332094455852
2024-02-10 00:44:40|DAILY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-24.385089857091|18|-0.04622|23.11|24.19|-0.01617|-0.01912|42|0.022135527589545|2.6359293320426
2024-02-10 00:44:40|DAILY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-7.1135145805602|18|-0.04335|6.62|23.09|-0.00579|0.0012|44|-0.078456921587609|3.1908344627299
2024-02-10 00:44:41|DAILY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|-23.474484559478|5|0.01602|22.2|34.3|0.01734|0.01789|30|0.026777347531462|3.2918276863504
2024-02-10 00:44:42|DAILY|02410|21172|/equities/moog-inc-a|R2000VALUE|136.60917412981|11|0.01246|146.24|23.79|-0.01691|-0.01304|43|0.086452081316554|3.0407860600194
2024-02-10 00:44:44|DAILY|02411|17372|/equities/towne-bank|R2000VALUE|-29.639332272133|21|-0.03717|27.72|31.66|0.00966|0.01261|32|0.028722168441433|2.9366243949661
2024-02-10 00:44:45|DAILY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|43.597071452222|9|0.01432|47.45|33.06|-0.00135|0.00773|31|0.10664569215876|3.0455556631171
2024-02-10 00:44:46|DAILY|02413|17118|/equities/spirit-airlines|R2000VALUE|-8.8066196889621|20|-0.55578|6.65|23.05|-0.02579|-0.00712|44|-0.047754114230397|4.9438606001936
2024-02-10 00:44:47|DAILY|02414|17186|/equities/skywest|R2000VALUE|54.450371783003|12|0.12564|59.31|35.24|0.08227|0.07436|29|0.087818973862536|4.5519709583737
2024-02-10 00:44:48|DAILY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|-14.965799376777|5|0.0241|14.45|24.5|-0.0023|-0.00315|42|-0.044378509196515|2.5842313649564
2024-02-10 00:44:50|DAILY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-11.633573642758|29|-0.08433|10.75|25.13|0.0007|-0.00346|40|0.027507260406583|3.4424394966118
2024-02-10 00:44:50|DAILY|02417|16107|/equities/first-midwest-ban|R2000VALUE|-22.625312797645|18|0.02673|21.51|43.17|0.0664|0.09049|12|0.031618691588785|3.4883121495327
2024-02-10 00:44:51|DAILY|02418|977731|/equities/gms-inc|R2000VALUE|81.594756630089|15|0.03936|87.93|20.8|-0.01771|-0.01979|49|0.16509099709584|3.6461868344627
2024-02-10 00:44:52|DAILY|02419|17078|/equities/retail-opportunit|R2000VALUE|13.390922254078|68|0.08738|13.44|29.27|-0.01052|-0.00033|33|0.019791868344627|3.1756960309777
2024-02-10 00:44:53|DAILY|02420|1122330|/equities/covetrus|R2000VALUE|20.801690695889|104|0.27212|20.99|31.42|0.00981|-0.02449|19|0.14324857142857|5.0125414285714
2024-02-10 00:44:55|DAILY|02421|16306|/equities/heartland-financial|R2000VALUE|-36.710788140722|7|-0.03033|33.57|28.53|-0.0118|-0.0025|36|-0.0012555663117135|3.0803078412391
2024-02-10 00:44:56|DAILY|02422|8143|/equities/genworth-finl|R2000VALUE|-6.5278276058262|21|-0.01116|6.2|23.02|-0.02733|-0.01588|44|0.097454985479187|4.0877744433688
2024-02-10 00:44:57|DAILY|02423|278|/equities/office-depot|R2000VALUE|-54.161476783032|26|0.01299|53.81|26.53|-0.00587|0.00212|38|0.12315101645692|4.2343504356244
2024-02-10 00:44:57|DAILY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.809020081795|5|0.00842|13.17|23.39|-0.0232|-0.01803|44|0.020316553727009|4.0020242013553
2024-02-10 00:44:58|DAILY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|83.527650703876|10|0.02263|91.28|22.76|0.02044|0.00823|45|0.14180638915779|3.5554966118103
2024-02-10 00:45:00|DAILY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.1770956713109|21|0.09418|3.95|23.66|-0.02706|-0.01266|38|-0.027427638737758|4.1282404787813
2024-02-10 00:45:01|DAILY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-18.114383312723|19|-0.00679|17.54|25.38|-0.00946|0.00223|40|0.042399806389158|3.2861510164569
2024-02-10 00:45:02|DAILY|02428|17071|/equities/renasant-corp|R2000VALUE|-33.813874398011|7|0.00827|31.71|34.2|0.01756|0.01987|30|0.019786821705426|3.4320775193798
2024-02-10 00:45:03|DAILY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.373880457692|27|-0.08614|12.465|33.57|0.02654|0.04329|30|-0.059726040658277|3.5226089060987
2024-02-10 00:45:04|DAILY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.535345397901|28|-0.04044|10.795|22.86|0.01555|0.00792|44|0.17890222652469|4.0003455953533
2024-02-10 00:45:06|DAILY|02431|39312|/equities/realogy-holdings|R2000VALUE|6.5374747351947|11|0.0027|7.42|19.3|-0.02176|-0.00756|53|0.086436592449177|5.4444317521781
2024-02-10 00:45:06|DAILY|02432|1171969|/equities/coursera|R2000VALUE|-20.227408832632|6|-0.01812|17.88|29.79|0.00837|0.02398|24|-0.064097222222222|4.6966263888889
2024-02-10 00:45:07|DAILY|02433|20755|/equities/gray-television-inc|R2000VALUE|-9.3508516980169|5|-0.09163|8.03|24.5|0.00467|0.00414|42|-0.022601161665053|4.248087124879
2024-02-10 00:45:08|DAILY|02434|17386|/equities/trustmark-corp|R2000VALUE|-28.975777632613|7|-0.00037|27.14|30.21|-0.01082|-0.01579|34|0.0059022265246854|3.024880929332
2024-02-10 00:45:09|DAILY|02435|102910|/equities/caretrust-inc|R2000VALUE|20.409387125232|1|0|22.51|26.49|-0.01028|-2.0E-5|39|0.054705711519845|2.7744453049371
2024-02-10 00:45:11|DAILY|02436|20909|/equities/barnes-group-inc|R2000VALUE|32.368593776275|12|0.08105|35.08|20.86|-0.00128|-0.0074|49|-0.0097705711519845|3.1457299128751
2024-02-10 00:45:12|DAILY|02437|32324|/equities/world-fuel-services|R2000VALUE|21.707194052012|5|0.02304|23.53|25.07|-0.01691|-0.02791|41|-0.0048265503875969|3.7564079457364
2024-02-10 00:45:13|DAILY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-7.8661109681842|41|-0.06541|7.43|26.13|-0.01722|-0.01665|38|0.040350435624395|5.3139370764763
2024-02-10 00:45:13|DAILY|02439|16951|/equities/portfolio-recover|R2000VALUE|21.991824932632|15|-0.04952|23.99|35.14|0.0559|0.06327|29|0.0035111326234269|3.4487028073572
2024-02-10 00:45:14|DAILY|02440|24580|/equities/macdonald|R2000VALUE|-72.594089681963|4|-0.01135|70.54|19.93|-0.07889|-0.01747|42|0.29554404761905|5.0539285714286
2024-02-10 00:45:16|DAILY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|36.148547810429|40|0.0865|39.44|24.24|-0.01307|-0.00615|41|0.061762826718296|3.1513407550823
2024-02-10 00:45:17|DAILY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|17.344920695676|14|-0.00803|18.54|24.88|-0.04074|0.04033|41|0.044480154888674|3.6454975798645
2024-02-10 00:45:17|DAILY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|9.0165126560341|68|0.12136|9.24|20.55|-0.02866|-0.02283|47|0.067931268151016|4.2898170377541
2024-02-10 00:45:18|DAILY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.710976524812|5|-0.00238|20.95|25.73|-0.01246|-0.00653|40|0.010884801548887|2.9045905130687
2024-02-10 00:45:19|DAILY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-16.736782755349|8|-0.05378|15.66|28.5|0.00398|0.01042|36|-0.0061306873184898|2.9281994191675
2024-02-10 00:45:21|DAILY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-23.404474744854|7|-0.00802|22.26|28.53|0.00328|0.0038|36|-0.033847047434656|2.9624617618587
2024-02-10 00:45:22|DAILY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|40.717789488055|6|-0.00993|42.87|21.87|-0.01973|-0.02521|47|0.015561471442401|3.0678315585673
2024-02-10 00:45:23|DAILY|02448|24410|/equities/park-national-corp|R2000VALUE|-138.14232182032|7|0.01262|131.62|27.16|-0.01891|-0.0103|38|0.048883429672447|2.7966473988439
2024-02-10 00:45:24|DAILY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.839422140378|19|-0.01421|9.71|24.17|-0.02756|-0.00547|42|-0.0088828654404646|3.7354269119071
2024-02-10 00:45:25|DAILY|02450|17396|/equities/tessera-tech|R2000VALUE|11.881886171982|15|0.10093|13.09|29.11|0.02536|0.09262|35|0.095709583736689|3.810628267183
2024-02-10 00:45:26|DAILY|02451|17121|/equities/seacoast-banking|R2000VALUE|-26.771065323958|22|-0.08974|24.75|33.73|0.02613|0.01769|30|0.022404646660213|3.633738625363
2024-02-10 00:45:27|DAILY|02452|16325|/equities/icf-international|R2000VALUE|135.99481785066|12|0.05758|146.02|26.21|-0.00828|-0.01517|39|0.067133591481123|2.8671568247822
2024-02-10 00:45:28|DAILY|02453|20939|/equities/enpro-industries|R2000VALUE|147.46976994401|15|0.03724|159.32|22.64|-0.00976|0.002|45|0.1192284607938|3.066050338819
2024-02-10 00:45:29|DAILY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|-17.844561054404|5|0.00776|16.89|36.75|0.0384|0.05453|28|0.0036466602129719|3.3846979670862
2024-02-10 00:45:30|DAILY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|33.379110004921|39|0.14441|36.85|26.49|-0.03877|-0.00356|35|-0.028117098445596|4.0553647668394
2024-02-10 00:45:32|DAILY|02456|101870|/equities/knowles-cor|R2000VALUE|-17.268310586811|8|-0.0049|16.23|23.32|-0.0018|0.01225|44|-0.0017250726040658|2.5301916747338
2024-02-10 00:45:33|DAILY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.3920888210573|5|0.02874|6.8|21.44|-0.03627|-0.03101|48|-0.0472807357212|4.0399893514037
2024-02-10 00:45:33|DAILY|02458|21222|/equities/cbiz-inc|R2000VALUE|63.312842452112|68|0.22661|66.09|19.71|-0.01902|-0.0243|49|0.10383446272991|2.2672352371733
2024-02-10 00:45:34|DAILY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|55.084888290314|9|0.08622|62.61|23.84|-0.02087|-0.00274|43|0.094277831558567|3.4525111326234
2024-02-10 00:45:35|DAILY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|-31.388086141463|23|-0.05659|29.34|26.61|0.01028|0.02025|38|0.012889641819942|2.9848005808325
2024-02-10 00:45:37|DAILY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.4760920933859|19|-0.03922|3.92|39.04|0.08385|0.08673|26|-0.10836979670862|4.1898615682478
2024-02-10 00:45:38|DAILY|02462|13839|/equities/devry-inc|R2000VALUE|-56.382158289335|10|-0.14054|50.39|20.48|-0.01677|-0.01019|50|0.07296224588577|3.3637579864472
2024-02-10 00:45:39|DAILY|02463|15520|/equities/banner-corp|R2000VALUE|-48.309069193201|27|-0.1217|44.53|25.18|-0.01771|-0.01668|40|0.018035818005808|3.3468199419167
2024-02-10 00:45:39|DAILY|02464|21236|/equities/sjw-corp|R2000VALUE|-62.448446059584|25|-0.06567|59.33|24.02|-0.02042|-0.01931|42|0.0075266214908035|2.5423475314618
2024-02-10 00:45:40|DAILY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-64.094453653554|4|-0.00182|60.41|24.52|0.00145|0.00061|42|0.068594385285576|3.0882458857696
2024-02-10 00:45:42|DAILY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.072888283286|24|-0.07035|17.18|25.25|-0.00364|-0.00579|40|0.020058083252662|3.0450203291384
2024-02-10 00:45:43|DAILY|02467|15554|/equities/bgc-partners|R2000VALUE|6.8228015154558|35|0.16176|7.505|30.27|0.02129|0.01618|33|0.076828654404647|4.1727308809293
2024-02-10 00:45:44|DAILY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.816943425797|45|0.00536|29.99|30.03|0.0288|0.01444|31|-0.04938358974359|2.7569374358974
2024-02-10 00:45:45|DAILY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.1635988461832|18|-0.02144|7.76|25.4|-0.01357|0.01934|40|-0.0018296224588578|4.9255256534366
2024-02-10 00:45:46|DAILY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-48.28042195371|30|-0.11485|47.6875|30.27|0.23057|0.23726|26|0.48236642156863|3.9258100490196
2024-02-10 00:45:47|DAILY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.547273299128|18|-0.08853|11.84|24.19|-0.00666|-0.01097|42|-0.048393998063892|2.2901093901258
2024-02-10 00:45:48|DAILY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.388665688384|26|-0.19952|23.43|36|0.06429|0.05409|28|-0.029279767666989|3.6002168441433
2024-02-10 00:45:49|DAILY|02473|20492|/equities/granite-construction-inc|R2000VALUE|44.199122905296|3|0.02048|47.84|29.46|-0.01018|-0.00232|35|0.099058083252662|3.6373775411423
2024-02-10 00:45:50|DAILY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|13.636256053759|10|-0.0211|14.38|24.98|-0.00641|0.0026|41|0.010968054211036|3.6650077444337
2024-02-10 00:45:51|DAILY|02475|995930|/equities/laureate-education-inc|R2000VALUE|-13.474166154628|27|-0.00231|12.98|23.98|-0.03988|-0.01258|42|0.033253630203291|3.4026573088093
2024-02-10 00:45:53|DAILY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|52.703564380453|48|0.4984|56.1|18.04|-0.07114|-0.03299|23|0.31186363636364|5.8961515151515
2024-02-10 00:45:53|DAILY|02477|16096|/equities/first-interstate|R2000VALUE|-27.86277149561|21|-0.13712|25.55|33.77|0.00084|0.01019|30|-0.015690222652469|3.0771703775411
2024-02-10 00:45:54|DAILY|02478|15982|/equities/enterprise-financial|R2000VALUE|-43.10845285771|19|-0.05015|39.96|26.71|-0.0019|-0.00321|38|0.015340755082285|2.9912826718296
2024-02-10 00:45:55|DAILY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-9.5674104519551|72|-0.32168|8.54|28.29|-0.00851|0.00273|34|0.031178121974831|3.6303823814134
2024-02-10 00:45:56|DAILY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-11.548149915743|21|-0.07137|10.8|29.79|-0.0003|0.00603|34|0.0049738625363021|3.21701839303
2024-02-10 00:45:58|DAILY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.0467985854702|38|-0.11489|7.55|26.21|0.01272|-2.0E-5|38|-0.017856727976767|3.6774975798645
2024-02-10 00:45:59|DAILY|02482|17270|/equities/strayer-education|R2000VALUE|91.912938172656|16|0.04101|98.48|29.09|-0.01759|0.0019|35|-0.012730880929332|3.3753959341723
2024-02-10 00:45:59|DAILY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.2745039261712|21|-0.04348|1.1|29.79|0.0052|0.0169|28|-0.24763817330211|6.5768056206089
2024-02-10 00:46:00|DAILY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-12.62962738121|7|-0.01488|11.92|32.09|0.00834|0.00445|32|-0.0098993223620522|2.5608528557599
2024-02-10 00:46:01|DAILY|02485|15967|/equities/encore-capital-gr|R2000VALUE|-53.476667826321|25|0.01209|50.22|29.68|0.03427|0.0344|34|0.095549854791868|3.636669893514
2024-02-10 00:46:03|DAILY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-134.61678063684|8|-0.03995|122.33|22.3|-0.00709|-0.00149|46|0.18330880929332|4.1016824782188
2024-02-10 00:46:04|DAILY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.815100389727|21|-0.13841|8.03|25.33|-0.01044|-0.01282|40|-0.05060793804453|2.8834569215876
2024-02-10 00:46:04|DAILY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|9.9545106800062|11|-0.02551|10.505|35.28|0.13021|0.13874|29|0.12253823814134|6.1413736689255
2024-02-10 00:46:05|DAILY|02489|17316|/equities/the-bancorp|R2000VALUE|40.669492321875|14|0.07176|43.91|27.57|0.02909|0.03206|37|0.19287318489835|4.4304433688287
2024-02-10 00:46:06|DAILY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.4974231236113|5|0.01493|6.12|28.58|-0.00556|-0.00672|36|-0.055315585672798|2.7454365924492
2024-02-10 00:46:08|DAILY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|20.234870465748|14|-0.02456|21.05|23.72|-0.00071|0.00771|43|-0.028569215876089|2.8519748305905
2024-02-10 00:46:09|DAILY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-4.9997564889108|27|-0.07186|4.65|23.98|-0.02063|-0.01529|42|-0.059727008712488|3.5714201355276
2024-02-10 00:46:10|DAILY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|-15.995729501921|5|0.02019|15.16|25.73|0.00026|0.00111|40|-0.0040745401742497|3.1458189738625
2024-02-10 00:46:11|DAILY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.2047417620337|43|-0.63986|1.03|29.09|-0.02613|-0.00881|34|-0.25187875848691|6.7755441319108
2024-02-10 00:46:12|DAILY|02495|103911|/equities/veritiv-cor|R2000VALUE|169.63205593323|123|0.47382|169.99|27.81|0.07363|0.07798|31|0.32965955284553|5.0772886178862
2024-02-10 00:46:14|DAILY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|34.554319103149|102|0.27007|37.34|23.9|-0.01697|-0.02023|39|0.005513068731849|2.5504627299129
2024-02-10 00:46:15|DAILY|02497|17195|/equities/super-micro-compu|R2000VALUE|594.04952251144|60|1.51972|740.47|23.76|-0.00186|0.03198|41|0.41307066795741|4.4468848015489
2024-02-10 00:46:15|DAILY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.0245504180752|27|-0.06099|6.62|33.57|0.04844|0.04825|30|0.0088296224588577|3.9349467570184
2024-02-10 00:46:16|DAILY|02499|16057|/equities/first-bancorp|R2000VALUE|33.190356337188|15|-0.01251|35.53|32.87|0.02741|0.03036|31|0.028957405614714|3.4536118102614
2024-02-10 00:46:17|DAILY|02500|8215|/equities/big-lots-inc|R2000VALUE|-6.6893105421632|19|-0.19106|5.25|26.71|0.02418|0.02367|38|-0.036000968054211|6.015646660213
2024-02-10 00:46:19|DAILY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-36.986568012391|25|-0.15383|34.27|28.03|-0.01393|-0.00518|36|0.0087231364956438|2.8050561471442
2024-02-10 00:46:20|DAILY|02502|943129|/equities/halyard-health|R2000VALUE|-20.530333943143|26|0.05676|18.99|29.65|-0.00244|-0.00384|34|-0.016222652468538|3.4850493707648
2024-02-10 00:46:20|DAILY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-17.385659630119|19|-0.06509|15.8|22.07|-0.03423|-0.02086|46|0.18148886737657|6.1989080348499
2024-02-10 00:46:21|DAILY|02504|32360|/equities/opko-health|R2000VALUE|-1.1604440894201|26|0.15253|1.045|28|0.03584|0.03862|36|0.085969022265247|6.0600387221684
2024-02-10 00:46:22|DAILY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-103.34705802202|27|-0.03511|93.72|27.97|0.02044|0.00705|36|-0.063424975798645|3.4467347531462
2024-02-10 00:46:24|DAILY|02506|21107|/equities/deluxe-corp|R2000VALUE|18.642875502333|6|-0.03125|20.15|29.37|0.0234|0.01246|35|-0.036619554695063|3.7877608906099
2024-02-10 00:46:25|DAILY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.666171219246|2|0.01301|38.14|24|-0.00917|-0.00384|43|0.05756050338819|3.1332497579864
2024-02-10 00:46:26|DAILY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-67.983775771657|44|-0.01629|63.41|27.5|-0.00201|0.0069|36|0.090957405614714|4.4532265246854
2024-02-10 00:46:27|DAILY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-7.0281756697717|14|-0.03321|6.73|26.84|-0.02785|0.02682|38|0.096421103581801|8.5434869312681
2024-02-10 00:46:27|DAILY|02510|16925|/equities/eplus-inc|R2000VALUE|60.781558055199|1|0|75.37|27.92|-0.00113|0.0105|37|0.0884298160697|3.3051568247822
2024-02-10 00:46:29|DAILY|02511|32380|/equities/air-transport-service|R2000VALUE|-15.846327488834|7|-0.01652|14.88|25.68|-0.01072|0.00108|40|-0.0063097773475315|3.3150145208132
2024-02-10 00:46:30|DAILY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|-29.62080293079|5|0.02307|27.94|30.26|-0.01515|-0.00411|34|0.05230880929332|3.6953155856728
2024-02-10 00:46:31|DAILY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-24.006708892781|3|0.01145|18.55|22.41|-0.00856|0.01077|46|0.048022265246854|4.7920638915779
2024-02-10 00:46:32|DAILY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|-46.570084739922|14|0.01175|46.49|27|-0.0189|0.00308|20|0.25510126582279|5.4972730560579
2024-02-10 00:46:33|DAILY|02515|16958|/equities/primoris-services|R2000VALUE|33.813955414038|20|0.11554|37.46|23.58|-0.01777|-0.00922|43|0.10124007744434|3.5365605033882
2024-02-10 00:46:35|DAILY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.2857380575081|22|-0.13743|2.95|24.1|0.0021|-0.00147|42|0.16370571151985|6.3388480154889
2024-02-10 00:46:35|DAILY|02517|17530|/equities/westamerica-banco|R2000VALUE|-49.05707049906|21|-0.17214|45.11|36.18|0.00554|0.0072|28|-0.019674733785092|2.5648238141336
2024-02-10 00:46:36|DAILY|02518|17389|/equities/trimas-corp|R2000VALUE|-25.854445411845|30|-0.02305|25.01|29.53|-0.01158|-0.01207|34|0.0045575992255566|3.1953030009681
2024-02-10 00:46:37|DAILY|02519|16171|/equities/gevo|R2000VALUE|-1.0346606768642|22|-0.11538|0.92|46|0.34054|0.42292|22|0.27455082284608|8.6629787028074
2024-02-10 00:46:38|DAILY|02520|16392|/equities/investors-real-es|R2000VALUE|-57.195396057064|5|0.01437|54.36|30.26|0.008|0.00716|34|-0.0014753146176186|2.9036640851888
2024-02-10 00:46:40|DAILY|02521|17407|/equities/ttm-technologies|R2000VALUE|14.166136836822|2|0.05913|16.12|25.17|-0.0052|-0.00835|41|0.038881897386254|2.935614714424
2024-02-10 00:46:41|DAILY|02522|15412|/equities/american-national-insurance|R2000VALUE|188.35954057735|8|0.00195|190.02|45.85|0.05513|0.08554|13|0.10338971807629|2.2263316749585
2024-02-10 00:46:41|DAILY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|28.238931000579|53|0.01496|28.5|31|-0.00089|0.03242|21|0.10995590327169|4.841372688478
2024-02-10 00:46:42|DAILY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|47.313212251216|12|0.15874|53.36|30.97|0.07161|0.08667|33|0.20008615682478|6.5069699903195
2024-02-10 00:46:43|DAILY|02525|8930|/equities/dillards|R2000VALUE|-410.86544351052|26|0.10124|410.07|26.53|0.00345|0.01577|38|0.27909196515005|5.5950968054211
2024-02-10 00:46:45|DAILY|02526|21175|/equities/nelnet-inc|R2000VALUE|85.006243893299|15|0.02225|89.14|29.11|0.00542|0.00451|35|0.056358180058083|2.1762710551791
2024-02-10 00:46:46|DAILY|02527|101871|/equities/ladder-cptl|R2000VALUE|-11.393388474353|27|-0.04898|10.68|26.5|0.01293|0.00679|38|0.038569215876089|3.5018973862536
2024-02-10 00:46:47|DAILY|02528|41260|/equities/empire-state-rty|R2000VALUE|-10.148167155211|7|0.02711|9.85|42.79|0.03949|0.07016|24|0.013611810261375|3.6609041626331
2024-02-10 00:46:47|DAILY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-37.398848030277|18|-0.06842|35.13|25.4|-0.01557|-0.01735|40|-0.045038722168441|2.5721916747338
2024-02-10 00:46:48|DAILY|02530|16208|/equities/green-plains-rene|R2000VALUE|20.861456235992|3|0.09236|24.72|23.98|-0.01107|-0.00735|43|0.1476757018393|5.5936195546951
2024-02-10 00:46:50|DAILY|02531|32314|/equities/oceanerring-international|R2000VALUE|19.739123088911|13|-0.01103|20.63|29.17|0.07783|0.06017|35|0.16733494675702|5.8912584704743
2024-02-10 00:46:51|DAILY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-14.271069921253|25|-0.0998|13.35|29.68|-0.00126|0.02032|34|0.022568247821878|2.8856757018393
2024-02-10 00:46:52|DAILY|02533|989521|/equities/advansix-inc|R2000VALUE|-27.088265612627|27|-0.09649|26.03|33.57|0.06311|0.06987|30|0.08913068731849|4.2306824782188
2024-02-10 00:46:53|DAILY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|-17.090744011741|7|-0.05921|15.73|30.21|0.01084|0.01982|34|-0.011008712487899|3.1755062923524
2024-02-10 00:46:53|DAILY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-22.791472226517|18|-0.03489|21.3|24.19|-0.00286|-0.00417|42|0.12666989351404|4.9021539206196
2024-02-10 00:46:55|DAILY|02536|15618|/equities/first-busey-corp|R2000VALUE|-24.840352391391|7|0.00128|23.4|30.21|0.00059|-0.00472|34|0.016005808325266|3.093775411423
2024-02-10 00:46:56|DAILY|02537|20422|/equities/standex-international-corp|R2000VALUE|142.21717015098|2|0.00737|155.92|29.49|0.01879|0.0202|35|0.095328170377541|2.8189757986447
2024-02-10 00:46:57|DAILY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|4.6273442667382|22|-0.01833|4.82|36.35|0.02514|0.02894|23|-0.075738623103851|2.8382415402567
2024-02-10 00:46:58|DAILY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.289457560719|1|0|48.03|24.02|0.0037|0.01583|43|0.095410454985479|3.7932681510165
2024-02-10 00:46:59|DAILY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|-24.372144072743|7|-0.02109|22.74|24.45|-0.00997|0.00069|42|0.015099709583737|3.458770571152
2024-02-10 00:47:00|DAILY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.54212672707|11|0.06882|28.42|26.23|0.00029|0.00529|39|0.075692158760891|5.3895363020329
2024-02-10 00:47:01|DAILY|02542|21241|/equities/azz-inc|R2000VALUE|63.315443414397|67|0.45189|69.56|24.79|-0.00777|-0.00532|39|0.07345788964182|2.8356243949661
2024-02-10 00:47:02|DAILY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|38.230506279711|8|0.07627|42.05|25.02|-0.00702|-0.02267|41|0.043453049370765|3.5736060019361
2024-02-10 00:47:03|DAILY|02544|17126|/equities/southside-bancshares|R2000VALUE|-32.538747142701|3|0.01811|30.35|28.64|-0.00735|-0.00578|36|0.0056389157792836|2.82298160697
2024-02-10 00:47:04|DAILY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-10.527481423877|1|0|8.81|28.69|0.03827|0.04299|36|0.059192642787996|5.0793059051307
2024-02-10 00:47:06|DAILY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.794972717321|3|0.08065|14.74|24.55|0.00765|0.03769|42|0.10332042594385|5.8202855759923
2024-02-10 00:47:07|DAILY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.630694584571|7|-0.07301|20.57|36.68|0.04158|0.03491|28|0.021870280735721|3.5551490803485
2024-02-10 00:47:08|DAILY|02548|15638|/equities/cal-maine-foods|R2000VALUE|-57.291842562805|26|-0.01297|55.57|24|-0.01819|-0.02519|42|0.049029041626331|2.8739670861568
2024-02-10 00:47:08|DAILY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-28.558969772249|43|-0.06185|27.15|38.12|0.00795|0.00915|26|0.01005614714424|2.4771452081317
2024-02-10 00:47:09|DAILY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-32.337403881857|23|0.00127|31.65|28.08|0.02466|0.03378|36|0.1312720232333|5.1078867376573
2024-02-10 00:47:11|DAILY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|-39.193552477412|3|0.00918|36.29|27.13|-0.01087|-0.00459|38|0.081918683446273|3.3331297192643
2024-02-10 00:47:12|DAILY|02552|15895|/equities/dime-community-ba|R2000VALUE|-22.405204677311|22|-0.24475|19.41|31.63|0.00423|0.0142|32|-0.011450145208132|3.4547802516941
2024-02-10 00:47:13|DAILY|02553|41267|/equities/national-bak-hld|R2000VALUE|-36.421881370921|7|0.00145|34.56|25.68|-0.00065|-0.0007|40|0.024513068731849|2.9027057115198
2024-02-10 00:47:14|DAILY|02554|17322|/equities/trico-bancshares|R2000VALUE|-38.019610299622|24|-0.15276|34.72|36.07|0.02619|0.03116|28|0.015386253630203|3.0954375605034
2024-02-10 00:47:14|DAILY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-31.933852186863|18|-0.02759|31.01|28.22|0.00043|0.0004|36|-0.0079206195546951|2.4786127783156
2024-02-10 00:47:16|DAILY|02556|21218|/equities/aar-corp|R2000VALUE|57.498867955843|1|0|63.31|27.92|0.03312|0.0219|37|0.096824782187803|3.7177231364956
2024-02-10 00:47:17|DAILY|02557|21067|/equities/griffon-corp|R2000VALUE|61.80971996272|9|0.12494|68.61|27.7|0.00649|0.01654|37|0.17207454017425|3.6710987415295
2024-02-10 00:47:18|DAILY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-4.23692218351|23|-0.35987|3.86|28.08|0.012|0.02253|36|-0.14207163601162|3.8039593417231
2024-02-10 00:47:19|DAILY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-34.522039848164|25|-0.09964|32.44|28.17|-0.39378|-0.00146|36|20.271838150289|5.7266011560694
2024-02-10 00:47:20|DAILY|02560|15475|/equities/astec-industries|R2000VALUE|33.583360109065|14|0.00801|35.23|26.15|-0.00656|0.01074|39|0.023652468538238|3.6540164569216
2024-02-10 00:47:22|DAILY|02561|16073|/equities/first-defiance|R2000VALUE|-21.839989107332|13|-0.07001|20.19|34.03|0.02605|0.02327|30|0.0014782187802518|3.4782575024201
2024-02-10 00:47:22|DAILY|02562|17481|/equities/veeco-instruments|R2000VALUE|30.733484814455|17|0.07843|34.1|26.08|-0.01703|-0.00948|39|0.13322458857696|3.9207173281704
2024-02-10 00:47:23|DAILY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-6.0061744726288|7|-0.02988|5.52|25.68|-0.01782|0.02441|40|0.094715392061955|5.4299438528558
2024-02-10 00:47:24|DAILY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-53.392347166405|8|0.0081|49.79|34.37|-0.00204|-0.00549|30|-0.028320809248555|2.9506156069364
2024-02-10 00:47:25|DAILY|02565|942638|/equities/enova-international-inc|R2000VALUE|-59.360871227027|8|0.02021|55.53|24.43|0.00021|0.01084|42|0.15140271055179|4.1277212003872
2024-02-10 00:47:27|DAILY|02566|20893|/equities/proassurance-corp|R2000VALUE|-14.10308074791|3|0.02347|13.08|24.55|-0.01999|-0.00927|42|-0.055180058083253|3.4485672797677
2024-02-10 00:47:28|DAILY|02567|15705|/equities/city-holding-comp|R2000VALUE|-106.69236168829|7|-0.00479|101.72|27.03|-0.02467|-0.02388|38|0.040293320425944|2.4701529525653
2024-02-10 00:47:29|DAILY|02568|15404|/equities/amerisafe|R2000VALUE|47.540685219069|15|0.02321|49.82|23.7|-0.02018|-0.02891|43|-0.0073184898354308|2.6280019361084
2024-02-10 00:47:29|DAILY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-93.242646580053|7|0.00521|88.79|28.53|0.00069|0.00652|36|0.075795740561471|3.0860377541142
2024-02-10 00:47:30|DAILY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|-193.89988393759|2|0.01333|184|28.67|0.01132|0.01292|36|0.10419748305905|2.8030755082285
2024-02-10 00:47:32|DAILY|02571|15409|/equities/american-woodmark|R2000VALUE|87.400987285338|67|0.29974|94.53|24.79|-0.00869|-0.0154|39|0.054315585672798|3.9021548886738
2024-02-10 00:47:33|DAILY|02572|17107|/equities/safety-insurance|R2000VALUE|80.804588314697|18|0.08724|84.5|23.63|-0.01871|-0.02118|43|0.0070493707647628|2.3072226524685
2024-02-10 00:47:34|DAILY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|-25.175849314068|23|-0.07588|23.75|26.61|-0.03161|-0.01168|38|-0.0025285575992256|2.9739574056147
2024-02-10 00:47:34|DAILY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-10.918296989293|7|-0.04554|10.06|32.09|0.01229|0.00982|32|-0.016959341723136|3.0978867376573
2024-02-10 00:47:35|DAILY|02575|24344|/equities/universal-corp|R2000VALUE|-57.899686068398|25|-0.17129|52.01|26.55|-0.00098|0.0075|38|0.0076079380445305|2.276330106486
2024-02-10 00:47:37|DAILY|02576|994247|/equities/conduent-inc|R2000VALUE|-3.8028184946682|25|0|3.46|25.23|-0.0114|-0.00159|40|0.051301064859632|5.0449206195547
2024-02-10 00:47:38|DAILY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|31.729466592837|65|0.02138|32.01|24.96|-0.00911|-0.00279|25|0.089619186046512|2.6771409883721
2024-02-10 00:47:39|DAILY|02578|17257|/equities/s-t-bancorp|R2000VALUE|-34.581827613514|7|-0.01879|31.86|30.21|0.01071|0.00629|34|0.0076282671829623|3.1042013552759
2024-02-10 00:47:40|DAILY|02579|15961|/equities/meridian-intersta|R2000VALUE|23.224794983229|36|0.19377|24.15|29.07|0.0003|0.01802|15|0.095910828025478|3.4228450106157
2024-02-10 00:47:41|DAILY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|15.280459434127|15|0.03361|16.3|27.54|0.01545|0.00578|37|0.12026911907067|3.8866050338819
2024-02-10 00:47:42|DAILY|02581|13066|/equities/tupperware-brands|R2000VALUE|-1.806525506685|15|-0.18539|1.45|28.31|0.17653|0.21547|36|0.18855856727977|8.3423397870281
2024-02-10 00:47:43|DAILY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.887918819235|1|0|57.31|26.49|-0.01034|-0.00646|39|0.12371732817038|4.5565730880929
2024-02-10 00:47:44|DAILY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-13.057009216275|8|0.00333|12.07|25.65|-0.01669|-0.00898|40|-0.075215876089061|3.6150648596321
2024-02-10 00:47:45|DAILY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|12.502828685383|42|0.18906|12.83|29.21|0.02952|0.04182|33|0.045328358208955|3.5935512437811
2024-02-10 00:47:46|DAILY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-10.004797272123|8|-0.1292|8.29|34.2|0.05928|0.05823|30|-0.0019583736689256|4.1986205227493
2024-02-10 00:47:48|DAILY|02586|16567|/equities/matthews-internat|R2000VALUE|-32.485896748155|27|-0.17393|29.21|25.18|0.00311|0.00584|40|0.0081074540174249|3.1900232333011
2024-02-10 00:47:49|DAILY|02587|15784|/equities/cowen-group|R2000VALUE|38.833566604246|27|0.00257|38.99|40.42|0.10238|0.08243|19|0.16487531486146|3.7577770780856
2024-02-10 00:47:49|DAILY|02588|15433|/equities/apogee-enterprise|R2000VALUE|51.798242622745|68|0.26555|55.14|26.11|-0.01375|-0.00651|37|0.099667957405615|3.4379670861568
2024-02-10 00:47:50|DAILY|02589|21043|/equities/steelcase-inc|R2000VALUE|12.283239833642|10|-0.0343|12.95|27.68|0.0033|-0.00139|37|0.0060425943852856|3.5091364956438
2024-02-10 00:47:51|DAILY|02590|15420|/equities/angiodynamics|R2000VALUE|-6.5175060167677|25|-0.01932|6.09|31.53|0.02596|0.03083|32|-0.036544046466602|4.4856224588577
2024-02-10 00:47:53|DAILY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-7.7513571179581|5|-0.20245|5.87|32.16|0.02339|0.0235|32|0.0010900290416263|5.2196224588577
2024-02-10 00:47:54|DAILY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|20.686409782135|38|0.10801|22.26|20.33|-0.03928|-0.02722|49|0.12112003872217|3.9263204259439
2024-02-10 00:47:55|DAILY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|6.319588781208|68|0.08143|6.64|22.47|-0.01029|-0.01588|43|0.012970958373669|4.1184859632139
2024-02-10 00:47:56|DAILY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|16.869942359942|13|0.01887|19.98|27.59|0.00981|0.01271|37|0.12322555663117|5.6480619554695
2024-02-10 00:47:57|DAILY|02595|39253|/equities/corrections-corp|R2000VALUE|-15.428024036969|2|-0.00933|14.86|25.8|-0.00968|-0.00759|40|0.047250726040658|4.1960948693127
2024-02-10 00:47:58|DAILY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.804844831187|4|0.002|15|24.1|-0.00118|-0.00839|31|0.13732266666667|3.8211666666667
2024-02-10 00:47:59|DAILY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|-42.417130335317|4|0.02914|41.68|25.75|-0.02005|-0.01451|40|0.018072604065828|2.4749370764763
2024-02-10 00:48:00|DAILY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|-36.777740454641|14|-0.01005|32.5|28.46|0.00141|0.02364|26|0.13198273572377|4.6287104913679
2024-02-10 00:48:01|DAILY|02599|15518|/equities/banc-of-california|R2000VALUE|-14.736401586435|7|-0.00226|13.24|28.53|0.00469|0.00365|36|0.027545014520813|3.669261374637
2024-02-10 00:48:02|DAILY|02600|16151|/equities/german-american-b|R2000VALUE|30.900662552867|9|-0.04528|32.47|29.29|-0.00467|-0.00627|35|0.01480348499516|2.7879157792836
2024-02-10 00:48:04|DAILY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|38.813750402442|72|0.22945|40.83|26|-0.00671|-0.0018|37|-0.0038954501452081|2.6578112294288
2024-02-10 00:48:05|DAILY|02602|16667|/equities/marten-transport|R2000VALUE|-20.635144429711|10|0.03365|19.66|25.6|-0.02076|-0.01442|40|0.057905130687318|2.9339874152953
2024-02-10 00:48:05|DAILY|02603|16442|/equities/kaman-corp|R2000VALUE|44.605604684354|16|0.00444|45.25|24.83|-0.03285|0.01116|41|0.04220522749274|3.2622836398838
2024-02-10 00:48:06|DAILY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.444293672292|12|-0.04152|14.08|22.71|0.01169|0.02135|45|0.11155759922556|5.2679883833495
2024-02-10 00:48:07|DAILY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.00089484513050298|62|-0.78333|0.0013|27.77|-0.06081|-0.07427|35|1.3705837366893|19.891222652469
2024-02-10 00:48:09|DAILY|02606|16353|/equities/ingles-markets|R2000VALUE|-85.452269795407|17|-0.06935|78.5|33.9|0.01131|0.01088|30|0.073378509196515|2.8070629235237
2024-02-10 00:48:10|DAILY|02607|21094|/equities/trueblue-inc|R2000VALUE|-14.165261418548|7|-0.05436|13.22|24.45|0.00602|0.01547|42|-0.014871248789932|3.2115711519845
2024-02-10 00:48:11|DAILY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-10.191017168596|27|-0.10428|9.62|22.89|-0.01082|-0.01049|44|0.0027928363988383|2.9125450145208
2024-02-10 00:48:12|DAILY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.2670106689315|12|0.02408|8.08|24.93|-0.00998|-0.00992|41|0.0018538238141335|3.5329361084221
2024-02-10 00:48:13|DAILY|02610|17531|/equities/washington-trust|R2000VALUE|-28.68757330019|27|-0.13847|26.38|35.96|0.03272|0.03654|28|-0.0367105517909|2.9388412391094
2024-02-10 00:48:14|DAILY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-13.240305763158|24|-0.13184|12.38|29.71|0.00249|0.00213|34|0.0042662149080348|3.0296824782188
2024-02-10 00:48:15|DAILY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|-28.029617275366|2|-0.02675|25.285|24.57|0.01233|0.00464|42|0.29598160696999|8.0635934172314
2024-02-10 00:48:16|DAILY|02613|17129|/equities/scholastic-corp|R2000VALUE|-39.819536160975|5|0.03337|38.71|30.26|0.00746|0.01446|34|0.036143272023233|3.2142904162633
2024-02-10 00:48:17|DAILY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|42.489176588426|4|-0.0287|45.01|26.37|-0.02585|-0.01602|19|0.071257936507937|3.4520158730159
2024-02-10 00:48:18|DAILY|02615|1164645|/equities/netstreit-corp|R2000VALUE|17.569310650748|68|0.17864|17.88|38.62|-0.00275|-0.00744|21|0.013618451025057|2.542589977221
2024-02-10 00:48:20|DAILY|02616|40973|/equities/alcobra-ltd|R2000VALUE|32.463299247428|59|0.76066|39.65|25|-0.04428|0.02247|39|0.38848112294289|8.2380309777348
2024-02-10 00:48:20|DAILY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-96.271455303993|22|-0.12356|83.2|24.1|-0.0074|0.00104|42|0.30173959341723|6.5870793804453
2024-02-10 00:48:21|DAILY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.2889907156381|2|0.02457|4.17|29.49|-0.00255|-0.00866|35|-0.076680542110358|4.3512875121007
2024-02-10 00:48:22|DAILY|02619|39106|/equities/quality-systems-inc|R2000VALUE|23.829160644597|55|0.38863|23.94|39.83|0.02257|0.01495|23|0.099855670103093|3.5696886597938
2024-02-10 00:48:23|DAILY|02620|20994|/equities/geo-group-inc|R2000VALUE|10.879116690777|127|0.55795|11.56|25.91|-0.02194|-0.00184|35|0.030689254598257|4.3045866408519
2024-02-10 00:48:25|DAILY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.198303821034|37|0.07707|11.04|23.19|-0.03184|-0.0441|43|0.070926427879961|3.9531848983543
2024-02-10 00:48:26|DAILY|02622|17116|/equities/echostar-corp|R2000VALUE|-15.477149898139|6|0.0082|13.52|20.56|-0.04201|-0.01771|50|-0.064288480154889|3.7519109390126
2024-02-10 00:48:26|DAILY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-63.465476734924|20|-0.03792|59.63|25.35|-0.01377|-0.00625|40|0.057558567279768|2.7219922555663
2024-02-10 00:48:27|DAILY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.161712631894|7|-0.0485|8.535|32.09|0.07511|0.08717|32|-0.13395062923524|4.5218499515973
2024-02-10 00:48:28|DAILY|02625|1129434|/equities/parsons-corp|R2000VALUE|64.277076808286|21|0.06867|67.85|23.56|-0.00911|-0.0156|43|0.065954501452081|2.6071258470474
2024-02-10 00:48:30|DAILY|02626|17264|/equities/state-auto-financial|R2000VALUE|51.589677326441|1|0|52.01|41.77|-0.09994|0.16746|13|0.31193001841621|3.2270681399632
2024-02-10 00:48:31|DAILY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-8.2098386467961|64|-0.35351|7.37|22.05|-0.03844|-0.02008|44|0.08139206195547|5.5263939980639
2024-02-10 00:48:32|DAILY|02628|17141|/equities/scansource|R2000VALUE|34.074122911381|1|0|39.88|21.98|-0.03007|-0.02063|47|0.053506292352372|3.7429912875121
2024-02-10 00:48:33|DAILY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.6425695061467|37|-0.16|9.03|26.24|0.01295|0.00996|38|0.022491771539206|3.55903678606
2024-02-10 00:48:33|DAILY|02630|17625|/equities/zumiez-inc|R2000VALUE|-19.048937756045|25|0.00219|18.33|31.53|0.01321|-0.02113|32|-7.3572120038749E-5|4.620422071636
2024-02-10 00:48:35|DAILY|02631|21115|/equities/genesco-inc|R2000VALUE|-31.149490630574|25|-0.03928|29.84|28.03|0.02955|0.02981|36|0.07624298160697|5.3980106485963
2024-02-10 00:48:36|DAILY|02632|17473|/equities/univest-corp|R2000VALUE|-21.77869383396|3|0.02649|20.15|30.32|-0.00198|0.00418|34|0.0055169409486931|3.094403678606
2024-02-10 00:48:37|DAILY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-95.901571674264|7|-0.00869|92.36|27.16|-0.03023|-0.02854|38|0.027297687861272|2.6969903660886
2024-02-10 00:48:38|DAILY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|28.072767568412|1|0|30.58|31.95|0.0345|0.05142|19|0.11808401976936|4.1844612850082
2024-02-10 00:48:39|DAILY|02635|16760|/equities/netgear|R2000VALUE|-14.713401743314|2|-0.02576|12.86|27.16|0.00143|-0.00099|38|-0.026208131655373|3.4379622458858
2024-02-10 00:48:41|DAILY|02636|17244|/equities/1st-source-corp|R2000VALUE|-53.823307085901|6|0.00235|51.13|25.7|-0.01067|-0.01461|40|0.026779283639884|2.7740396902227
2024-02-10 00:48:41|DAILY|02637|39243|/equities/senior-housing|R2000VALUE|-2.9846200371414|22|-0.1102|2.705|29.76|0.06759|0.08941|34|0.037381413359148|6.5694230396902
2024-02-10 00:48:42|DAILY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-30.200209999983|27|-0.12099|28.48|26.5|-0.01195|-0.00641|38|0.0089496611810261|2.7437366892546
2024-02-10 00:48:43|DAILY|02639|17008|/equities/qcr-holdings|R2000VALUE|-61.625584030642|7|-0.00087|57.62|34.23|0.03233|0.02215|30|0.062581800580833|3.1185837366893
2024-02-10 00:48:44|DAILY|02640|15959|/equities/ebix-inc|R2000VALUE|1.6462935301891|26|-0.16667|2.5|24.56|-0.05375|0.01176|41|0.050329457364341|7.1414389534884
2024-02-10 00:48:46|DAILY|02641|17610|/equities/zogenix|R2000VALUE|26.066653110864|60|1.03044|26.68|23.24|-0.02411|-0.01106|21|-0.024892138939671|4.5885356489945
2024-02-10 00:48:47|DAILY|02642|20671|/equities/armour-residential-r|R2000VALUE|-20.247814823092|5|0.00319|18.86|36.75|0.04945|0.04517|28|-0.10393707647628|3.120683446273
2024-02-10 00:48:48|DAILY|02643|15515|/equities/natus-medical-inc|R2000VALUE|32.092563296166|18|0.00949|32.96|24.96|-0.05979|-0.03352|25|0.044507020280811|3.6847301092044
2024-02-10 00:48:48|DAILY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-13.666019130209|19|-0.03246|12.52|33.83|0.02264|0.03599|30|0.0055972894482091|3.3542623426912
2024-02-10 00:48:49|DAILY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-35.876113071136|12|-0.05521|32|25.79|-0.00235|-0.00316|24|-0.086569841269841|3.4144142857143
2024-02-10 00:48:51|DAILY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|-19.836093908132|24|-0.10593|18.4|31.56|-0.00646|-0.0141|32|-0.0099641819941917|3.3393949661181
2024-02-10 00:48:52|DAILY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-12.74660467103|8|-0.01802|11.99|22.3|-0.00522|-0.00443|46|0.032045498547919|2.8453620522749
2024-02-10 00:48:53|DAILY|02648|17240|/equities/spartan-stores|R2000VALUE|-23.356453317779|19|-0.00628|22.16|36.25|0.00593|0.01532|28|0.0844298160697|3.4284472410455
2024-02-10 00:48:53|DAILY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|27.433072128888|14|0.11638|30.12|23.72|-0.00078|-0.00766|43|0.02052371732817|2.8422855759923
2024-02-10 00:48:54|DAILY|02650|41187|/equities/third-point-rens|R2000VALUE|11.138337704284|13|-0.01137|12.17|27.59|-0.00754|-0.00451|37|0.045730880929332|3.225440464666
2024-02-10 00:48:56|DAILY|02651|31040|/equities/homestreet-inc|R2000VALUE|-14.23418392422|6|-0.0535|12.56|30.24|0.05165|0.04219|34|-0.024400774443369|4.3077182962246
2024-02-10 00:48:57|DAILY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-26.290737240672|23|-0.13034|24.22|33.7|0.00316|-7.0E-5|30|-0.0072817037754114|3.1751703775411
2024-02-10 00:48:58|DAILY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-7.2589662413894|8|-0.06434|6.69|27|0.00979|0.00539|38|0.023374636979671|4.2110513068732
2024-02-10 00:48:59|DAILY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.663537674513|56|0.06473|11.925|26.43|-0.00571|0.0026|37|0.016199419167473|2.9570087124879
2024-02-10 00:49:00|DAILY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.459040558377|27|-0.01406|11.92|26.5|0.00084|-0.00292|38|0.0012265246853823|3.0455575992256
2024-02-10 00:49:02|DAILY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-21.661009984314|26|-0.06296|20.39|26.53|0.00088|-0.00809|38|-0.022977734753146|4.5296931268151
2024-02-10 00:49:02|DAILY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.2646749916155|20|-0.35976|1.05|31.69|0.16004|0.17498|32|-0.080856727976767|10.253997095837
2024-02-10 00:49:03|DAILY|02658|41207|/equities/era-group-inc|R2000VALUE|-27.761829851153|26|-0.01577|26.83|21|-0.03525|-0.03305|48|0.055014520813165|4.5787318489836
2024-02-10 00:49:04|DAILY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-8.781405625573|3|0.01667|7.93|34.37|0.09206|0.08635|30|0.10686156824782|6.121720232333
2024-02-10 00:49:05|DAILY|02660|22586|/equities/gannett-co|R2000VALUE|-2.5317009053689|5|-0.04255|2.25|28.58|0.08947|0.09529|36|0.10127783155857|7.1248741529526
2024-02-10 00:49:07|DAILY|02661|993271|/equities/international-seaways-inc|R2000VALUE|49.252252726716|35|0.10962|51.42|25.62|-0.02636|-0.02142|39|0.10907454017425|4.5044656340755
2024-02-10 00:49:07|DAILY|02662|101853|/equities/city-office|R2000VALUE|-5.3422148580609|16|-0.13538|4.79|29.94|0.0554|0.04331|34|-0.054121006776379|3.687316553727
2024-02-10 00:49:08|DAILY|02663|17569|/equities/world-acceptance|R2000VALUE|122.04711098406|16|-0.08166|131.02|26.1|-0.00891|0.01684|39|0.1178422071636|4.9712604065828
2024-02-10 00:49:09|DAILY|02664|103922|/equities/now-inc|R2000VALUE|9.379904553314|8|-0.03816|9.705|29.31|0.02076|0.03246|35|0.047155856727977|4.3514714424008
2024-02-10 00:49:10|DAILY|02665|16728|/equities/northfield-bancor|R2000VALUE|-11.838610955789|9|-0.14039|10.96|51.25|0.07737|0.08201|20|-0.014460793804453|2.8492817037754
2024-02-10 00:49:12|DAILY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|35.151661072522|1|0|35.99|24.95|-0.05457|-0.02641|21|0.18824045801527|3.370358778626
2024-02-10 00:49:12|DAILY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|-81.343142142904|33|-0.14743|78.01|31.67|0.0024|-0.01279|18|0.039114617940199|2.8666661129568
2024-02-10 00:49:13|DAILY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-5.9782805815605|27|-0.14928|5.3|23.98|-0.00624|-0.00563|42|-0.021127783155857|3.9816418199419
2024-02-10 00:49:14|DAILY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-11.29203611891|1|0|9.38|25.83|0.02767|0.02201|40|0.059998063891578|5.0611974830591
2024-02-10 00:49:15|DAILY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|64.10042616532|38|0.12144|65.84|30.18|0.00149|0.02914|33|0.13045692158761|5.2275866408519
2024-02-10 00:49:17|DAILY|02671|16915|/equities/photronics|R2000VALUE|28.847556586557|15|0.01339|32.55|19.23|-0.03575|-0.0081|53|0.12491771539206|3.6756582768635
2024-02-10 00:49:18|DAILY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.0488522627793|37|0.01862|0.87|33.23|0.03777|0.03282|30|-0.0891403678606|7.2099699903195
2024-02-10 00:49:18|DAILY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|-44.476641228938|1|0|41.63|24.71|-0.01055|-0.03516|28|0.054166184971098|3.4978121387283
2024-02-10 00:49:19|DAILY|02674|20908|/equities/acco-brands-corp|R2000VALUE|5.878270650581|57|0.19512|6.37|26.41|-0.00352|0.00155|37|0.0071287512100678|3.5540609874153
2024-02-10 00:49:20|DAILY|02675|16843|/equities/orasure-tech|R2000VALUE|-8.0141618483693|9|-0.05013|7.2|26.97|0.03596|0.05592|38|0.081040658276863|5.1812817037754
2024-02-10 00:49:22|DAILY|02676|16305|/equities/heartland-express|R2000VALUE|-13.839746038037|23|-0.02792|13.23|21.98|-0.0191|-0.03151|46|-0.028083252662149|2.5608460793804
2024-02-10 00:49:23|DAILY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|-16.651699012166|2|0.00963|15.73|27.16|0.00781|0.0097|38|0.025563407550823|3.7600667957406
2024-02-10 00:49:23|DAILY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|-42.126967906245|3|0.02008|40.14|34.37|0.0047|0.00244|30|0.0091374636979671|2.5719341723137
2024-02-10 00:49:24|DAILY|02679|16248|/equities/hci|R2000VALUE|86.214805030068|14|-0.01211|93.78|29.14|0.03633|0.02594|35|0.1169119070668|3.77496321394
2024-02-10 00:49:25|DAILY|02680|39136|/equities/aarons|R2000VALUE|-11.083537375485|19|0.01165|10.42|29.85|0.02793|0.07565|34|-0.050204259438529|4.5862274927396
2024-02-10 00:49:27|DAILY|02681|8162|/equities/mbia-inc|R2000VALUE|5.4432565136001|14|-0.04806|6.14|22.67|-0.08113|-0.00574|45|0.069315585672798|4.5058005808325
2024-02-10 00:49:28|DAILY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.735551902859|7|-0.07002|5.18|34.23|0.03895|0.05225|30|0.06013068731849|4.3403397870281
2024-02-10 00:49:28|DAILY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-23.209375111749|26|-0.05755|22.27|31.59|0.01177|-0.0008|32|0.053780888030888|3.2819845559846
2024-02-10 00:49:29|DAILY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.68971681270781|37|-0.09394|0.57|24.93|-0.015|-0.00161|40|-0.19745788964182|5.7645808325266
2024-02-10 00:49:30|DAILY|02685|16088|/equities/flushing-financial|R2000VALUE|-15.155310481174|7|-0.15134|13.29|32.09|0.04708|0.04294|32|-0.0067182962245886|3.3546243949661
2024-02-10 00:49:32|DAILY|02686|21041|/equities/rite-aid-corp|R2000VALUE|0.48647829723181|4|-0.1379|0.6483|22.07|-0.04848|-0.01386|43|-0.13620168067227|7.2847552521008
2024-02-10 00:49:33|DAILY|02687|7996|/equities/manitowoc-co.|R2000VALUE|15.47049700881|9|0.00238|16.86|25|0.01547|0.01566|41|0.062380445304937|4.5095537270087
2024-02-10 00:49:34|DAILY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.343907020794|18|-0.07467|10.41|31.75|-0.00606|-0.0003|32|0.019854791868345|2.803582768635
2024-02-10 00:49:35|DAILY|02689|102896|/equities/first-midil|R2000VALUE|-33.556884962476|33|-0.09191|31.42|31.28|-0.0121|-0.01155|32|0.017319457889642|3.0746166505324
2024-02-10 00:49:36|DAILY|02690|15684|/equities/career-education|R2000VALUE|-18.85580169579|4|0.04147|18.08|30.29|0.01306|0.00802|34|0.028513068731849|3.4115150048403
2024-02-10 00:49:37|DAILY|02691|16900|/equities/preferred-bank|R2000VALUE|-74.041472307155|18|-0.01703|69.28|36.29|0.04754|0.0354|28|0.050272991287512|3.1889903194579
2024-02-10 00:49:38|DAILY|02692|15627|/equities/camden-national|R2000VALUE|-35.308145714491|19|-0.09493|32.32|33.83|-0.00689|0.00125|30|-0.0054549854791868|2.9364443368829
2024-02-10 00:49:39|DAILY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|48.724494697775|12|-0.0152|51.17|26.21|-0.00153|-0.00192|39|0.098940948693127|4.0284878993224
2024-02-10 00:49:40|DAILY|02694|8284|/equities/nabors-inds|R2000VALUE|-87.933055555249|5|0.03329|79.14|23.39|0.09686|0.07526|44|0.14452178121975|7.2430106485963
2024-02-10 00:49:41|DAILY|02695|15907|/equities/digi--international|R2000VALUE|26.395354830194|14|0.17101|29.65|32.9|0.01897|0.01956|31|0.10222362052275|3.8473930300097
2024-02-10 00:49:43|DAILY|02696|16301|/equities/heritage-commerce|R2000VALUE|-9.0025103960881|19|-0.10162|8.31|29.85|-0.00211|-0.00272|34|-0.0018315585672798|3.2596379477251
2024-02-10 00:49:43|DAILY|02697|21162|/equities/glatfelter|R2000VALUE|1.7491985271532|3|-0.14394|2.26|27.86|0.01382|0.02544|37|-0.088358180058083|5.0471626331075
2024-02-10 00:49:44|DAILY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-11.170541973806|23|-0.03458|10.33|29.74|0.09252|0.09024|34|0.20169506292352|6.5094317521781
2024-02-10 00:49:45|DAILY|02699|21015|/equities/costamare-inc|R2000VALUE|-11.214875069228|6|0.07053|11.08|32.13|0.00973|0.01806|32|0.065690222652468|4.0546563407551
2024-02-10 00:49:46|DAILY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-34.518507467947|21|-0.03289|33.81|28.14|-0.00412|0.00518|36|0.113403678606|3.8956534365924
2024-02-10 00:49:48|DAILY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.344879470179|27|-0.25914|9.52|27.97|0.01606|0.00858|36|-0.043888673765731|2.8071132623427
2024-02-10 00:49:49|DAILY|02702|16884|/equities/pdf-solutions|R2000VALUE|31.064488206321|15|0.03685|33.76|24.85|0.01994|0.00776|41|0.1131316553727|3.6342884801549
2024-02-10 00:49:49|DAILY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|30.496736261126|1|0|33.17|26.49|0.01047|0.01151|39|0.10667279767667|3.2381471442401
2024-02-10 00:49:50|DAILY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|15.842930907969|7|0.00125|15.98|31.71|-0.00867|0.02917|17|0.21199816513761|5.1126458715596
2024-02-10 00:49:51|DAILY|02705|1122391|/equities/cleanspark|R2000VALUE|9.9498883534465|2|0.32857|13.95|25.17|0.02185|0.09563|41|0.4063330106486|10.052672797677
2024-02-10 00:49:53|DAILY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|-86.721533790379|15|-0.00807|86|26|0.00278|0.03239|32|0.31911229314421|5.1720390070922
2024-02-10 00:49:54|DAILY|02707|16299|/equities/healthstream|R2000VALUE|26.15042420845|103|0.23385|27.12|32.1|-0.00558|-0.01037|29|0.022174249757986|2.7633107454017
2024-02-10 00:49:55|DAILY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-9.5086429878216|29|-0.15927|8.71|25.13|0.00096|-0.00057|40|0.024162633107454|3.5153939980639
2024-02-10 00:49:55|DAILY|02709|16797|/equities/orthofix-internat|R2000VALUE|13.265479108059|51|0.28228|14.4|22.86|-0.02636|-0.01766|43|-0.068602129719264|3.8957512100678
2024-02-10 00:49:56|DAILY|02710|39144|/equities/mrc-global|R2000VALUE|9.8625688742849|8|0.00235|10.685|23.86|0.00364|0.01191|43|0.079422071636012|4.857912875121
2024-02-10 00:49:58|DAILY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-164.39257644487|29|-0.02301|161.78|26.42|-0.01072|-0.00219|38|0.033372093023256|2.4303071705426
2024-02-10 00:49:59|DAILY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-22.100136117202|8|-0.04853|20.78|27|-0.0002|0.00591|38|0.041986447241045|2.9377618586641
2024-02-10 00:50:00|DAILY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|24.865201855302|3|0.0008|25|29.57|0.02338|0.0341|21|0.16337881219904|3.8785264847512
2024-02-10 00:50:01|DAILY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|-4.2891235397122|3|-0.01504|3.93|32.67|0.06322|0.06466|30|-0.048797352342159|4.8349918533605
2024-02-10 00:50:01|DAILY|02715|1080084|/equities/brightview-holdings|R2000VALUE|-9.1561185934746|7|-0.05204|8.38|25.68|-0.015|-0.00101|40|-0.014405614714424|3.7836766698935
2024-02-10 00:50:03|DAILY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-21.690333419466|26|-0.04948|21.13|28|0.018|0.0181|36|0.19230590513069|5.4528867376573
2024-02-10 00:50:04|DAILY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.941507386797|6|0.01716|6.52|25.7|0.03516|0.01318|40|0.055479186834463|5.4424075508228
2024-02-10 00:50:05|DAILY|02718|100205|/equities/amark-preci|R2000VALUE|-29.237875836108|27|-0.07153|26.48|26.5|0.02429|0.02807|38|0.24777057115198|4.6571248789932
2024-02-10 00:50:06|DAILY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.413796007699|46|0.41749|23.02|29.94|-0.00721|-0.03719|33|0.10914230396902|5.5262371732817
2024-02-10 00:50:07|DAILY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|20.06535093841|4|0.00283|21.27|26.41|-0.02395|-0.00791|39|0.040070667957406|3.6645556631171
2024-02-10 00:50:09|DAILY|02721|24354|/equities/unitil-corp|R2000VALUE|-51.709412212079|21|-0.0158|48.58|28.14|-0.01628|-0.01922|36|0.0023484995159729|2.8641771539206
2024-02-10 00:50:10|DAILY|02722|21245|/equities/cpb-inc|R2000VALUE|-20.021361290302|4|0.02222|19.32|30.29|0.00401|0.01746|34|-0.0023407550822846|3.1790193610842
2024-02-10 00:50:11|DAILY|02723|16218|/equities/great-southern-ba|R2000VALUE|-55.748118027683|23|-0.10308|51.25|26.61|-0.00907|-0.03429|38|0.0033213939980639|2.7267299128751
2024-02-10 00:50:12|DAILY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-27.045034631754|7|-0.13218|23.57|25.68|-0.00356|0.00106|40|0.016057115198451|3.4002226524685
2024-02-10 00:50:12|DAILY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-28.262738348311|88|-0.30852|25.73|32.14|0.12505|0.09624|14|0.088474860335195|4.5014543761639
2024-02-10 00:50:14|DAILY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|19.857634299626|80|2.07846|20.01|56.11|-0.02448|0.03565|9|-0.0065633561643835|6.9932825342466
2024-02-10 00:50:15|DAILY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|-71.41478749767|7|-0.00663|67.38|27.03|-0.01533|-0.0177|38|0.018126815101646|3.0182642787996
2024-02-10 00:50:16|DAILY|02728|24439|/equities/argan|R2000VALUE|-46.74688674265|14|0.0573|46.5|21.25|-0.0377|-0.03348|48|0.044338818973863|2.7733543078412
2024-02-10 00:50:17|DAILY|02729|16234|/equities/hafc|R2000VALUE|-16.6492887862|23|-0.17149|15.46|36.11|0.05967|0.04918|28|0.023708615682478|3.5562933204259
2024-02-10 00:50:17|DAILY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.8112271811275|9|0.0098|8.24|30.15|0.03494|0.03287|34|-0.060902226524685|3.2773088092933
2024-02-10 00:50:19|DAILY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-19.353597895867|22|-0.1493|17.55|33.73|0.00665|-0.00256|30|-0.05759825750242|3.2438121974831
2024-02-10 00:50:20|DAILY|02732|987082|/equities/verso-corp|R2000VALUE|26.815296449555|14|0.00559|26.99|20.44|-0.02515|0.01969|27|0.13701415929204|3.4282442477876
2024-02-10 00:50:21|DAILY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|31.838247763866|11|0.08726|35.26|31|0.03115|0.0528|33|0.097120038722168|5.2648712487899
2024-02-10 00:50:22|DAILY|02734|15421|/equities/anika-therapeutics|R2000VALUE|21.67938558076|94|0.253|24.02|25.41|-0.03797|-0.05064|37|-0.034104549854792|4.0887008712488
2024-02-10 00:50:23|DAILY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|10.261019310059|42|0.0231|10.63|20.24|-0.02498|-0.02786|49|0.021293320425944|4.1170609874153
2024-02-10 00:50:25|DAILY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|8.9325080114696|11|-0.00211|9.47|24.95|-0.02506|-0.0079|41|-0.0014172313649565|3.2688354307841
2024-02-10 00:50:26|DAILY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-29.563481843759|23|-0.05657|28.02|28.08|-0.01252|-0.01703|36|-0.014185866408519|2.719633107454
2024-02-10 00:50:26|DAILY|02738|15529|/equities/barrett-business|R2000VALUE|-117.20885631221|27|0.02052|113.88|27.97|-0.00529|0.00306|36|0.054589545014521|2.9697434656341
2024-02-10 00:50:27|DAILY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|13.621691377841|102|0.75569|14.66|32.74|-0.00466|-0.02702|23|0.06917681498829|4.0678887587822
2024-02-10 00:50:28|DAILY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|10.143738192715|7|0.04622|11.205|25.05|-0.03117|-0.03571|41|0.13345498547919|4.5976873184898
2024-02-10 00:50:30|DAILY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|7.045375906344|56|0.90323|8.85|29.64|-0.04192|0.04959|33|0.21086640851888|8.6840009680542
2024-02-10 00:50:31|DAILY|02742|15952|/equities/dxp-enterprises|R2000VALUE|31.165712773577|8|0.05525|34|29.31|-0.00105|0.00937|35|0.046563407550823|4.423490803485
2024-02-10 00:50:31|DAILY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.158292440544|5|-0.038|9.62|25.73|-0.01183|-0.01436|40|-0.071520813165537|3.6886137463698
2024-02-10 00:50:32|DAILY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|12.478634317176|33|0.04092|12.72|21.95|-0.0339|-0.01854|43|0.016696721311475|4.5029856557377
2024-02-10 00:50:33|DAILY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|-22.676549546913|3|-0.03161|21.14|32.5|-0.00213|0.0015|28|0.035425438596491|3.0911644736842
2024-02-10 00:50:35|DAILY|02746|17521|/equities/vse-corp|R2000VALUE|60.131156684103|10|0.06475|66.93|24.98|-0.02047|-0.00201|41|0.10976960309777|3.8183746369797
2024-02-10 00:50:36|DAILY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-1.1114725090136|17|0.15041|1.07|22.12|0.00174|7.0E-5|42|-0.098760846560847|6.6887608465608
2024-02-10 00:50:37|DAILY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-26.566508695078|7|-0.03498|24.83|34.23|0.02454|0.01903|30|0.018750242013553|3.1755256534366
2024-02-10 00:50:38|DAILY|02749|16063|/equities/first-community-b|R2000VALUE|-36.266078135247|7|-0.02889|33.62|39.5|0.02953|0.02837|26|0.038450145208132|3.0611481122943
2024-02-10 00:50:38|DAILY|02750|17022|/equities/republic-bancorp|R2000VALUE|-52.869376681969|7|-0.02301|50.11|32.09|0.00172|0.00279|32|0.037111326234269|2.8087579864472
2024-02-10 00:50:40|DAILY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|-14.734491936071|25|-0.06383|13.64|28.03|0.01823|0.02886|36|0.19715295256534|4.8443339787028
2024-02-10 00:50:41|DAILY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|8.1907970257265|10|-0.01545|8.92|26.26|-0.01069|-0.03682|39|0.091136495643756|5.1018654404647
2024-02-10 00:50:42|DAILY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.9646542109676|67|0.21739|9.52|31.19|0.03201|0.06186|31|0.020714424007744|5.4199196515005
2024-02-10 00:50:42|DAILY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|-32.871334752241|27|0.07692|32.34|25.85|-0.00916|0.00615|20|0.16619152854512|3.9551399631676
2024-02-10 00:50:43|DAILY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.2966135524493|16|-0.10484|1.11|29.94|0.0569|0.07664|34|0.018956437560504|7.2413049370765
2024-02-10 00:50:45|DAILY|02756|16576|/equities/mercantile-bank|R2000VALUE|-41.140554280405|4|0.00158|38.05|28.61|-0.00258|-0.00208|36|0.037882865440465|3.2091200387222
2024-02-10 00:50:46|DAILY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-29.896789345826|7|0.01634|27.36|28.53|0.00402|0.01557|36|0.043388189738625|3.5175653436592
2024-02-10 00:50:47|DAILY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.841201156942|20|-0.02241|22.68|28.17|0.0076|-0.01227|36|0.05862633107454|4.1284898354308
2024-02-10 00:50:47|DAILY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-25.239255520854|19|-0.04024|23.85|31.72|0.02255|0.0189|32|0.0408596321394|2.8242158760891
2024-02-10 00:50:48|DAILY|02760|16779|/equities/national-western|R2000VALUE|482.38943818828|86|-0.0047|484.5|32.69|0.04399|0.04375|29|0.097234269119071|2.5734646660213
2024-02-10 00:50:50|DAILY|02761|17356|/equities/titan-machinery-i|R2000VALUE|24.753421810204|11|-0.01242|27.03|29.23|0.02406|0.0215|35|0.11922265246854|4.3095401742498
2024-02-10 00:50:51|DAILY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|16.726422610899|16|0.06374|18.19|20.78|-0.04031|-0.03458|49|0.12332913843175|4.6288402710552
2024-02-10 00:50:52|DAILY|02763|15753|/equities/comtech-tele|R2000VALUE|-7.1974667666729|5|-0.00163|6.13|24.5|-0.02942|0.0181|42|-0.089633107454018|4.4937192642788
2024-02-10 00:50:53|DAILY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-12.868434353998|7|-0.0201|12.19|23.34|-0.01519|-0.0085|44|0.0027744433688287|2.6461403678606
2024-02-10 00:50:54|DAILY|02765|942325|/equities/vectrus-inc|R2000VALUE|-40.675764861862|26|-0.14227|37.74|25.2|-0.01466|-0.00905|40|0.0070774443368828|3.3288702807357
2024-02-10 00:50:55|DAILY|02766|17038|/equities/resources-connect|R2000VALUE|-13.96310989695|26|-0.01123|13.21|29.65|-0.0255|-0.01776|34|0.0095382381413359|3.129862536302
2024-02-10 00:50:56|DAILY|02767|52321|/equities/aemetis-inc|R2000VALUE|-4.0672726944983|27|-0.21854|3.54|29.62|0.15929|0.12781|34|0.44606098741529|10.02338625363
2024-02-10 00:50:57|DAILY|02768|17341|/equities/first-financial-corp|R2000VALUE|-40.302691390839|8|-0.03704|37.96|30.18|-0.00362|-0.00563|34|0.0040300096805421|2.4745140367861
2024-02-10 00:50:58|DAILY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|32.685676879253|3|-0.00532|35.5|38.62|0.02589|0.0137|13|0.15562896825397|4.4657281746032
2024-02-10 00:50:59|DAILY|02770|32348|/equities/moneygram-int.|R2000VALUE|10.790230207942|19|0.00549|10.99|33.6|0.06251|0.04829|25|0.29977622377622|5.2611946386946
2024-02-10 00:51:01|DAILY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-9.9566933489116|6|0.02726|9.42|32.13|0.10211|0.1058|32|0.1368422071636|5.9332333010649
2024-02-10 00:51:02|DAILY|02772|15763|/equities/consolidated-comm|R2000VALUE|-4.4905138485657|8|-0.00461|4.32|34.2|0.03617|0.03988|30|0.083201355275896|4.7164307841239
2024-02-10 00:51:02|DAILY|02773|17434|/equities/universal-electro|R2000VALUE|7.6945111719637|14|-0.1135|8.67|26.15|-0.03145|-0.02507|39|-0.12109390125847|4.235458857696
2024-02-10 00:51:03|DAILY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|9.7182465187192|66|0.05093|10.73|30.63|-0.01989|0.00099|27|0.026581838565022|6.0467208520179
2024-02-10 00:51:04|DAILY|02775|942324|/equities/centrus-energy|R2000VALUE|-54.030856044945|5|-0.05285|45.7|25.85|0.04532|-0.0036|40|0.32240269749518|7.5477341040463
2024-02-10 00:51:06|DAILY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-1.943194095766|11|0.12821|1.32|24.7|0.00934|-0.05575|33|-0.32340363636364|10.857975757576
2024-02-10 00:51:07|DAILY|02777|20936|/equities/movado-group-inc|R2000VALUE|-29.08932149468|26|-0.0238|28.3|26.53|-0.00903|-0.01339|38|0.084126815101646|4.2113523717328
2024-02-10 00:51:08|DAILY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-33.026821851219|25|-0.05778|29.35|25.23|0.01666|0.02556|40|0.15257792836399|4.6858044530494
2024-02-10 00:51:09|DAILY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-13.190388571629|29|-0.08068|12.42|29.56|-0.00265|-0.00228|34|-0.018232333010649|3.2987657308809
2024-02-10 00:51:09|DAILY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-26.054320294747|23|-0.05725|24.37|42.13|0.02811|0.00894|24|-0.00027492739593417|3.0887289448209
2024-02-10 00:51:11|DAILY|02781|21062|/equities/ducommun-inc|R2000VALUE|-52.087915714229|44|-0.02067|50.23|26.05|0.00548|0.00645|38|0.062877057115198|3.5489022265247
2024-02-10 00:51:12|DAILY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.349713628374|10|-0.00292|30.7|31.03|0.01885|0.0105|33|0.092909970958373|3.4989651500484
2024-02-10 00:51:13|DAILY|02783|16875|/equities/pc-connection|R2000VALUE|62.208638491243|14|0.02277|67.38|29.14|-0.00122|0.00346|35|0.058961277831559|3.042298160697
2024-02-10 00:51:14|DAILY|02784|1073417|/equities/business-first|R2000VALUE|-23.206646694912|25|-0.07777|21.82|33.63|0.01306|0.00773|30|0.03444820909971|3.609123910939
2024-02-10 00:51:15|DAILY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|36.806453943277|11|-0.04632|37.47|26.06|0.0112|0.05077|33|0.34395287356322|7.6096310344828
2024-02-10 00:51:17|DAILY|02786|16099|/equities/financial-institutions|R2000VALUE|-20.959739330775|11|-0.1062|19.02|25.58|-0.00888|-0.01095|40|-0.0078567279767667|3.3296776379477
2024-02-10 00:51:17|DAILY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.3100209806034|5|0.02287|6.71|22.37|-0.03147|-0.02439|46|-0.046972894482091|3.9273465634076
2024-02-10 00:51:18|DAILY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.7138405837987|27|-0.33526|2.3|29.62|0.07077|0.07356|34|-0.038987415295256|5.4718567279768
2024-02-10 00:51:19|DAILY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.764778752824|46|0.03894|16.01|18.33|-0.0163|-0.01555|33|0.15236307692308|3.7193476923077
2024-02-10 00:51:20|DAILY|02790|16240|/equities/haynes--international|R2000VALUE|56.619062103155|11|0.08106|59.75|27.65|-0.00507|-0.00315|37|0.097858664085189|4.0286040658277
2024-02-10 00:51:22|DAILY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|41.326697912665|13|0.10116|51.16|30.94|0.17228|0.19304|33|0.20888480154889|6.7492536302033
2024-02-10 00:51:22|DAILY|02792|1163484|/equities/annexon-inc|R2000VALUE|4.0826369536546|72|1.61538|5.44|35.7|-0.04972|0.01295|23|0.042497757847534|8.1842208520179
2024-02-10 00:51:23|DAILY|02793|1054801|/equities/cbtx|R2000VALUE|-31.450831277867|1|0|29.25|34.6|0.01917|0.00828|20|0.042450867052023|3.7033294797688
2024-02-10 00:51:24|DAILY|02794|15403|/equities/american-superconductor|R2000VALUE|-12.891401506772|8|0.02818|11.31|30.18|0.08493|0.08874|34|0.17899709583737|6.6311306873185
2024-02-10 00:51:25|DAILY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-5.6391827735378|27|-0.11168|5.25|29.62|0.10281|0.09427|34|0.20304162633107|6.7680755082285
2024-02-10 00:51:27|DAILY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-21.174962666019|21|-0.05083|20.54|26.66|-0.01132|-0.01428|38|0.012161665053243|2.997820909971
2024-02-10 00:51:28|DAILY|02797|15795|/equities/computer-programs|R2000VALUE|-10.764745457653|24|0.02407|10.21|26.58|-0.02035|-0.00893|38|-0.053189738625363|3.4483213939981
2024-02-10 00:51:29|DAILY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-73.008194264648|9|-0.02695|67.51|23.3|0.00113|0.01124|44|0.20927589545014|5.3192236205227
2024-02-10 00:51:29|DAILY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.348159794548|21|0.00092|43.73|21.1|-0.07848|-0.04638|48|0.12071732817038|4.2374569215876
2024-02-10 00:51:30|DAILY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-24.751921322241|7|-0.03436|22.48|36.68|0.02729|0.01405|28|0.029477250726041|3.4122090997096
2024-02-10 00:51:32|DAILY|02801|16110|/equities/farmers-national|R2000VALUE|13.097458171055|20|0.04719|13.98|32.71|0.00572|0.01023|31|0.011545982575024|2.7782604065828
2024-02-10 00:51:33|DAILY|02802|15940|/equities/dsp-group|R2000VALUE|21.908015208823|72|0.25242|21.98|24.29|-0.00541|-0.02659|17|0.098896694214876|3.1318037190083
2024-02-10 00:51:33|DAILY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|-33.967162673676|10|0.00303|33.14|24.38|-0.01913|-0.01878|42|0.027674733785092|2.5547628267183
2024-02-10 00:51:34|DAILY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-19.78743856927|25|-0.12862|18.63|28.03|0.01654|0.02358|36|0.094198451113262|6.5932468538238
2024-02-10 00:51:35|DAILY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|-28.718265470315|5|0.01877|26.6|34.3|0.03933|0.02561|30|0.032545014520813|3.1538983543078
2024-02-10 00:51:37|DAILY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|62.180610572486|69|0.63857|69|31.13|0.058|0.05783|31|0.068631171345595|4.0663368828654
2024-02-10 00:51:38|DAILY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-41.014485657352|22|-0.0104|39.02|25.3|-0.00172|0.00539|40|0.070505324298161|3.1462633107454
2024-02-10 00:51:39|DAILY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-3.9175313829048|17|-0.08017|3.27|29.91|0.04091|0.04774|34|-0.054117134559535|6.3763804453049
2024-02-10 00:51:40|DAILY|02809|21200|/equities/ennis-inc|R2000VALUE|-20.870019751261|37|-0.05657|20.18|27.69|-0.02953|-0.02168|36|0.0091694094869313|2.1872071636012
2024-02-10 00:51:40|DAILY|02810|16319|/equities/independent-bank-corp|R2000VALUE|-26.921608375336|7|-0.02264|24.61|30.21|0.02313|0.01366|34|0.049346563407551|3.2173455953533
2024-02-10 00:51:42|DAILY|02811|16169|/equities/geron-corp|R2000VALUE|-2.1981539926372|8|0.14946|2.115|30.18|-0.0024|-0.01228|34|0.14658664085189|6.1420880929332
2024-02-10 00:51:43|DAILY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.271382515697|19|-0.02308|24.13|29.85|0.0174|0.00849|34|0.0020851887705712|3.3531335914811
2024-02-10 00:51:44|DAILY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.2808979042558|7|-0.01235|4|28.53|0.01831|0.01195|36|0.10989060987415|5.1396805421104
2024-02-10 00:51:45|DAILY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-34.484955179582|7|0.00339|32.52|24.45|0.00789|0.00337|42|0.045380445304937|3.3565537270087
2024-02-10 00:51:46|DAILY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|29.462247708012|67|0.31198|31.75|26.14|0.01029|0.0111|37|0.035404646660213|3.0729719264279
2024-02-10 00:51:48|DAILY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|-46.27985899276|2|-0.00528|41.48|22.43|-0.01598|0.00621|46|0.078601161665053|3.3397928363988
2024-02-10 00:51:48|DAILY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|-18.78041776406|7|-0.01001|17.81|27.03|-0.00286|-0.01276|38|0.042179090029042|3.1620174249758
2024-02-10 00:51:49|DAILY|02818|16102|/equities/the-first-of-long|R2000VALUE|-12.36585114628|8|-0.05907|11.31|32.06|0.00822|0.01092|32|-0.044711519845111|2.9956369796709
2024-02-10 00:51:50|DAILY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|-2.5638601096996|3|-0.02532|2.31|37|0.03507|0.04935|28|-0.066812138728324|4.5790452793834
2024-02-10 00:51:51|DAILY|02820|1097534|/equities/bank-first-national|R2000VALUE|-89.3871924737|4|0.02526|84.43|34.33|0.00082|-0.00572|30|0.043441432720232|2.6380522749274
2024-02-10 00:51:53|DAILY|02821|13868|/equities/donnelley|R2000VALUE|10.63044970521|26|-0.02342|10.84|24.62|0.02082|0.05929|21|0.38529889298893|7.0420073800738
2024-02-10 00:51:54|DAILY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|-3.9544968492016|3|-0.02279|3.43|32.13|-0.00415|0.00883|32|-0.054594174757282|4.2734213592233
2024-02-10 00:51:54|DAILY|02823|15430|/equities/american-public-education|R2000VALUE|10.036876292016|39|0.23251|11.45|28.43|0.00783|0.02294|35|0.0055324298160697|4.9833475314618
2024-02-10 00:51:55|DAILY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|4.0632677057069|63|0.48718|4.64|33.48|0.10442|0.14598|29|0.16603194578896|6.906087124879
2024-02-10 00:51:56|DAILY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-37.259718782147|17|-0.0368|34.29|26.76|-0.05445|-0.05783|38|0.0084269119070668|3.7809254598257
2024-02-10 00:51:58|DAILY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-27.052671801588|23|-0.07254|25.57|31.75|-0.03876|-0.05159|32|0.043965317919075|3.6942938342967
2024-02-10 00:51:59|DAILY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-8.2424506609525|9|0.03425|7.55|23.05|0.01139|-0.04685|44|0.0673228962818|5.8033209393346
2024-02-10 00:52:00|DAILY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-43.342912442862|7|-0.0396|40.5|34.23|0.03642|0.04064|30|0.14781800580833|3.6177434656341
2024-02-10 00:52:00|DAILY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.7453631706059|3|0.05634|2.25|30.32|0.19033|0.04897|34|0.17905324298161|8.117839303001
2024-02-10 00:52:01|DAILY|02830|1056239|/equities/mvb-financial|R2000VALUE|-23.085550991382|7|-0.02191|21.43|36.68|0.03991|0.02986|28|0.040410454985479|3.8855082284608
2024-02-10 00:52:03|DAILY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|18.86357053493|66|1.9424|24.01|34.3|0.05715|0.07268|23|0.11375292740047|7.2649590163934
2024-02-10 00:52:04|DAILY|02832|15394|/equities/american-national-bankshares|R2000VALUE|-47.578518323729|7|0.0011|45.55|30.21|-0.00972|-0.01394|34|0.05532720232333|3.3219757986447
2024-02-10 00:52:05|DAILY|02833|48378|/equities/cooper-stnd|R2000VALUE|15.424634563827|9|-0.00666|17.9|22.78|-0.0556|0.00656|45|0.13526815101646|7.3805479186835
2024-02-10 00:52:06|DAILY|02834|17436|/equities/united-fire---cas|R2000VALUE|-22.992793134707|3|0.037|21.86|25.78|-0.0447|-0.03349|40|-0.019512100677638|3.9552555663117
2024-02-10 00:52:06|DAILY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.664934404532|45|0.86517|3.32|29.96|0.00358|0.01539|27|-0.043679953106682|6.5484630715123
2024-02-10 00:52:08|DAILY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-178.47058102399|4|0.00835|159.4|30.29|0.08128|0.09429|34|0.33977734753146|6.867087124879
2024-02-10 00:52:09|DAILY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-21.738290194612|7|-0.01899|20.66|28.53|-0.0018|-0.00519|36|-0.0071645692158761|3.1642962245886
2024-02-10 00:52:10|DAILY|02838|21078|/equities/marcus-corp|R2000VALUE|13.204237554849|1|0|14.27|29.51|0.03751|0.05816|35|-0.0071723136495644|4.0979980638916
2024-02-10 00:52:11|DAILY|02839|17193|/equities/southern-missouri|R2000VALUE|-45.778988818157|25|-0.15412|43.14|31.53|0.03831|0.02594|32|0.049192642787996|3.1284394966118
2024-02-10 00:52:12|DAILY|02840|24419|/equities/pharmathene-inc|R2000VALUE|8.1365724281923|67|2.81387|10.45|31.19|0.09672|0.16641|31|0.42908325266215|8.5882933204259
2024-02-10 00:52:14|DAILY|02841|15885|/equities/citizens---northe|R2000VALUE|-21.982415868961|4|0.0545|19.35|30.29|-0.02153|-0.02031|34|0.0014956437560504|3.029614714424
2024-02-10 00:52:14|DAILY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|30.790652014298|13|-0.00892|32.21|29.17|0.00229|0.00463|35|0.020976766698935|2.8082061955469
2024-02-10 00:52:15|DAILY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-80.821826357533|8|-0.0336|76.51|32.06|-0.00416|-0.00272|32|0.0045159728944821|2.5350784123911
2024-02-10 00:52:16|DAILY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|24.409581028945|59|1.77244|30.58|26.35|-0.03984|0.0406|37|0.24944627299129|5.8477821878025
2024-02-10 00:52:17|DAILY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|0.60320044423383|6|-0.10262|0.815|27.78|0.05465|0.02682|37|0.030292352371733|7.8670561471442
2024-02-10 00:52:19|DAILY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|-16.948964961078|3|0.01567|16.2|30.32|0.02293|0.02765|34|-0.0059612778315586|3.4408644724104
2024-02-10 00:52:19|DAILY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-335.45378811922|5|0.04146|327.83|14.97|-0.01654|-0.00598|68|0.046008806262231|1.9321350293542
2024-02-10 00:52:20|DAILY|02848|24421|/equities/whitestone-reit|R2000VALUE|12.323085691691|19|0.03293|12.705|30.76|0.02027|0.02489|33|0.038057115198451|3.1949399806389
2024-02-10 00:52:21|DAILY|02849|101926|/equities/truecar-inc|R2000VALUE|3.3476235720343|14|0.12754|3.89|23.72|-0.0309|-0.03019|43|0.061715392061955|5.3954530493708
2024-02-10 00:52:22|DAILY|02850|15779|/equities/conns|R2000VALUE|4.1616248976779|36|0.29921|4.95|24.34|-0.05583|-0.0392|41|0.059612778315586|6.585293320426
2024-02-10 00:52:24|DAILY|02851|16837|/equities/old-second-bancor|R2000VALUE|-14.475003778357|24|-0.13428|13.41|28.06|0.0018|-0.01244|36|0.037154888673766|3.4303697967086
2024-02-10 00:52:25|DAILY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-14.972282205392|4|0.03701|14.01|34.33|0.03322|0.04127|30|0.006104549854792|3.6326882865441
2024-02-10 00:52:25|DAILY|02853|16443|/equities/kimball--international|R2000VALUE|12.1569196057|59|-0.00566|12.3|29.63|-0.05253|-0.00958|27|0.0094895104895104|3.3605104895105
2024-02-10 00:52:26|DAILY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|53.506329280071|41|0.10805|57.84|25.46|0.01823|0.01646|39|0.14559148112294|5.2870106485963
2024-02-10 00:52:27|DAILY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.2202953869343|6|0.02867|2.87|28.56|0.10802|0.08968|36|0.064394966118103|6.0971248789932
2024-02-10 00:52:29|DAILY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.1295361856351|23|-0.15021|1.98|33.7|0.76428|0.71795|30|0.30828751210068|7.7517347531462
2024-02-10 00:52:30|DAILY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|1.1089082133021|4|-0.02326|1.26|29.43|0.03649|0.08608|35|0.25059728944821|8.9484578896418
2024-02-10 00:52:30|DAILY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|46.816906737569|12|0.02797|49.99|24.93|-0.00869|0.00275|41|0.12772216844143|2.9768451113262
2024-02-10 00:52:31|DAILY|02859|6385|/equities/sonus-networks|R2000VALUE|2.816480878065|42|0.37885|3.13|30.06|-0.00084|0.01794|33|0.082244917715392|5.1752536302033
2024-02-10 00:52:32|DAILY|02860|16865|/equities/patriot-transport|R2000VALUE|-61.826082272545|26|0.0128|60.93|20.16|-0.03464|-0.04132|50|0.042090029041626|2.6095324298161
2024-02-10 00:52:34|DAILY|02861|100234|/equities/lands-end-i|R2000VALUE|8.4434856762003|46|0.20713|8.8|31.87|0.05102|0.05942|31|0.095829622458858|6.599160696999
2024-02-10 00:52:35|DAILY|02862|15670|/equities/capital-city-bank|R2000VALUE|-30.122508365231|7|0.00456|28.66|27.03|-0.01919|-0.02008|38|0.030412391093901|3.1850067763795
2024-02-10 00:52:36|DAILY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-13.326633592272|7|-0.02106|12.55|34.23|0.04421|0.03926|30|0.013863504356244|3.078390125847
2024-02-10 00:52:36|DAILY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.13753588392008|24|-0.569|0.0456|29.71|0.06518|0.008|34|-0.37295450145208|11.469596321394
2024-02-10 00:52:37|DAILY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-16.757683029124|25|-0.02173|16.21|29.68|0.008|0.00047|34|0.020601161665053|2.4905866408519
2024-02-10 00:52:39|DAILY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.50492860143|7|-0.04773|15.96|36.68|-0.00181|-0.00915|28|0.00080929332042595|3.360844143272
2024-02-10 00:52:40|DAILY|02867|16513|/equities/limelight-network|R2000VALUE|0.19547522423243|9|-0.11227|0.238|31.06|0.04796|0.0618|33|-0.15808712487899|6.6682333010649
2024-02-10 00:52:41|DAILY|02868|1008646|/equities/select-energy-services|R2000VALUE|7.1937746445835|12|-0.00527|7.55|27.62|-0.02606|-0.0244|37|0.094204259438528|5.7411945788964
2024-02-10 00:52:41|DAILY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-30.595864313129|22|-0.06757|27.6|33.73|-0.02071|-0.01233|30|0.028006776379477|3.3768644724105
2024-02-10 00:52:42|DAILY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-23.693712557324|5|0.01096|22.14|36.75|0.0195|-0.00815|28|0.032135527589545|3.3819874152953
2024-02-10 00:52:44|DAILY|02871|41330|/equities/tiptree-fin|R2000VALUE|-19.185466037655|3|0.01631|16.82|36.82|0.05015|0.05209|28|0.13127686350436|3.9649593417231
2024-02-10 00:52:45|DAILY|02872|16048|/equities/ezcorp|R2000VALUE|9.2253908199259|7|0.06204|10.185|22.82|-0.03961|-0.02217|45|0.080359148112294|3.6727328170378
2024-02-10 00:52:46|DAILY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-6.4864719276575|5|0.01104|5.955|25.73|0.04234|0.05725|40|0.031290416263311|6.2189593417231
2024-02-10 00:52:47|DAILY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-20.67208812136|19|-0.08771|18.93|31.72|-0.00073|-0.01384|32|-0.00039690222652468|3.0847473378509
2024-02-10 00:52:48|DAILY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|52.138026694281|39|0.06805|56.5|25.51|-0.02019|-0.02537|39|0.060307841239109|4.6162003872217
2024-02-10 00:52:49|DAILY|02876|13954|/equities/rpc-inc.|R2000VALUE|6.6109365965211|12|-0.05123|6.945|32.97|0.07961|0.05692|31|0.12696321393998|5.9514375605034
2024-02-10 00:52:50|DAILY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|-4.5734223408853|5|0.0219|4.2|24.5|-0.05609|-0.0613|42|0.080704743465634|5.5112942884802
2024-02-10 00:52:51|DAILY|02878|21152|/equities/cato-corp|R2000VALUE|6.6713797057528|30|-0.06586|6.95|25.74|-0.0306|-0.02305|39|-0.043529525653437|4.0385004840271
2024-02-10 00:52:52|DAILY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|39.856840121638|50|0.6697|40.39|26|-0.03474|-0.05733|33|0.33492061742007|6.2718125689085
2024-02-10 00:52:53|DAILY|02880|48368|/equities/container-store|R2000VALUE|-1.8924139571568|23|-0.29474|1.34|29.74|-0.00492|0.02538|34|0.019421103581801|6.2796456921588
2024-02-10 00:52:55|DAILY|02881|1089437|/equities/provention-bio|R2000VALUE|24.534586827661|32|0.03651|24.98|24.3|-0.10769|-0.03658|33|0.364212484994|6.9841944777911
2024-02-10 00:52:56|DAILY|02882|15861|/equities/covenant-transpor|R2000VALUE|47.38221341379|4|0.01134|51.74|29.43|0.02698|0.03601|35|0.19376476282672|4.4698402710552
2024-02-10 00:52:56|DAILY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-10.214084314096|3|-0.06011|8.6|25.78|-0.00251|-0.00616|40|-0.022715392061955|5.1078238141336
2024-02-10 00:52:57|DAILY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|74.501752375412|49|1.11149|75|29.3|0.02037|0.03138|33|0.23854187192118|4.6668266009852
2024-02-10 00:52:58|DAILY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|-54.47069841299|1|0|48.64|32.28|-0.00306|0.0125|32|0.063255566311713|3.7589070667957
2024-02-10 00:53:00|DAILY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.58831375921|67|0.82436|32.2|35.81|0.07538|0.06456|27|0.097613746369797|4.462807357212
2024-02-10 00:53:01|DAILY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|-27.700989150375|56|-0.10539|25.55|51.7|0.10277|0.09363|10|0.074907342657343|4.0551241258741
2024-02-10 00:53:01|DAILY|02888|101910|/equities/peoples-fin|R2000VALUE|-43.857933489671|8|-0.08511|39.99|28.5|-0.03388|-0.0362|36|0.01602807357212|3.0356127783156
2024-02-10 00:53:02|DAILY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.80045344622567|64|0.41523|0.985|44.33|0.13639|0.09023|21|-0.18276861167002|7.8864386317907
2024-02-10 00:53:03|DAILY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.5969605182619|13|-0.0261|5.97|25.53|-0.03602|-0.02388|40|-0.057094869312682|4.7510058083253
2024-02-10 00:53:05|DAILY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-26.31889939967|22|-0.08087|24.55|36.14|-0.00683|-0.01875|28|0.015012584704744|3.1388180058083
2024-02-10 00:53:06|DAILY|02892|21057|/equities/citizens-inc|R2000VALUE|-3.017117575868|38|0|2.93|41.5|0.00507|0.00765|24|-0.014456921587609|5.0241713455954
2024-02-10 00:53:07|DAILY|02893|15513|/equities/axt-inc|R2000VALUE|-2.771074275661|9|0.02024|2.52|30.15|0.02809|0.04156|34|0.0418509196515|5.3813233301065
2024-02-10 00:53:08|DAILY|02894|29688|/equities/tillys|R2000VALUE|-7.9351930880274|48|-0.08088|7.5|24.65|-0.01997|-0.01967|40|0.025963213939981|4.3095295256534
2024-02-10 00:53:08|DAILY|02895|21085|/equities/quantum-corp|R2000VALUE|0.30916091436876|39|0.25714|0.44|30.15|0.02285|0.01947|33|-0.12954791868345|6.9372923523717
2024-02-10 00:53:10|DAILY|02896|16241|/equities/home-bancorp|R2000VALUE|-40.718411180253|7|-0.05076|37.4|32.09|0.00181|-0.00687|32|0.0304298160697|2.878720232333
2024-02-10 00:53:11|DAILY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|-32.406759457528|24|-0.05442|29.71|42.08|0.02169|0.01235|24|0.031541142303969|3.057266214908
2024-02-10 00:53:12|DAILY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-11.617348114466|27|-0.06617|11.29|33.57|0.01389|0.00945|30|0.078019361084221|3.1060716360116
2024-02-10 00:53:13|DAILY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|8.30737320607|34|0.02626|8.99|39.95|-0.0186|-0.00844|21|-0.0082213302752294|4.7490516055046
2024-02-10 00:53:14|DAILY|02900|15757|/equities/century-bancorp|R2000VALUE|114.93765722957|154|0.00831|115.29|21.2|-0.05229|-0.03281|15|0.093152866242038|2.4152738853503
2024-02-10 00:53:15|DAILY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|-64.527510468565|3|-0.00052|57.47|23.43|-0.03321|-0.0241|44|0.15923910939013|5.1116892545983
2024-02-10 00:53:16|DAILY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-2.9919323703822|8|-0.008|2.48|33.53|0.01481|0.0175|30|-0.12160019743337|3.4792813425469
2024-02-10 00:53:17|DAILY|02903|15456|/equities/artesian-resource|R2000VALUE|-37.983094266875|37|-0.12778|36.45|26.24|-0.02073|-0.02903|38|0.01559825750242|2.5944075508228
2024-02-10 00:53:18|DAILY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-17.278309025499|40|-0.03326|16.57|23.74|-0.07059|0.14818|42|-0.28016505791506|2.675999034749
2024-02-10 00:53:19|DAILY|02905|15495|/equities/astronics-corp|R2000VALUE|16.709697065535|22|0.10084|18.34|25.95|0.01679|0.01507|39|0.05687802516941|5.1842449177154
2024-02-10 00:53:21|DAILY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|0.97925656872651|38|0.01869|1.09|48|0.01098|0.05905|15|-0.30532892998679|7.6015535006605
2024-02-10 00:53:21|DAILY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-6.6131564795653|44|-0.11544|6.13|35.36|0.11669|0.13369|28|0.13338915779284|6.5945450145208
2024-02-10 00:53:22|DAILY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|1.8317466756099|35|0.26174|1.88|32.2|0.03181|0.03837|25|-0.0055613825983313|7.7068009535161
2024-02-10 00:53:23|DAILY|02909|17198|/equities/summit-financial|R2000VALUE|-29.381235240897|7|-0.0588|27.05|36.68|0.01819|0.005|28|0.043727976766699|3.266179090029
2024-02-10 00:53:24|DAILY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.02110635560316|17|-0.15556|0.038|29.89|-0.15487|-0.19442|27|-0.30283839611179|11.480692588092
2024-02-10 00:53:26|DAILY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-5.3914874719719|3|-0.0395|4.62|27.13|-0.00289|0.01558|38|-0.03027105517909|3.4449951597289
2024-02-10 00:53:27|DAILY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-10.997693455631|7|-0.03992|10.1|28.53|0.00149|-0.00823|36|0.01426137463698|3.349105517909
2024-02-10 00:53:27|DAILY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-28.562346374678|22|-0.05239|26.77|36.14|0.02889|0.00597|28|0.060276863504356|3.3010861568248
2024-02-10 00:53:28|DAILY|02914|16752|/equities/northrim-bancorp|R2000VALUE|-51.731653274853|27|-0.10328|49.23|26.5|0.0061|0.01227|38|0.066745401742498|3.1348044530494
2024-02-10 00:53:29|DAILY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|21.742664427781|51|0.99417|23.95|25.18|-0.16537|-0.00637|39|0.22973546511628|8.3846511627907
2024-02-10 00:53:31|DAILY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.8621535558126|1|0|4.34|44.91|0.08253|0.05668|23|0.092524685382381|4.6676079380445
2024-02-10 00:53:32|DAILY|02917|24438|/equities/biotime|R2000VALUE|-1.1943115391777|8|0.16117|1.08|27.13|-0.05749|-0.05476|38|0.13581021194605|6.8702244701349
2024-02-10 00:53:33|DAILY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.915426114037|5|0.00402|9.99|25.08|0.01397|0.02838|39|0.093880855397149|4.8397016293279
2024-02-10 00:53:34|DAILY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-4.4371251919576|39|0.15278|4.15|29.26|-0.01013|-0.00493|34|-0.081955469506292|4.2513785091965
2024-02-10 00:53:34|DAILY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|8.8620175988411|14|0.00763|9.24|30.91|0.01986|0.00837|33|-0.006376573088093|3.5060561471442
2024-02-10 00:53:36|DAILY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.283776310119|4|-0.03039|23.93|34.33|0.00773|-0.00035|30|0.063571151984511|3.928334946757
2024-02-10 00:53:37|DAILY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|0.81380310945016|8|-0.03891|0.951|31.09|0.00325|-8.0E-5|33|0.030224588576961|7.3089022265247
2024-02-10 00:53:38|DAILY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|22.378388987807|60|0.49419|25.7|26.32|0.03032|0.04521|37|0.38331461761859|6.0261878025169
2024-02-10 00:53:39|DAILY|02924|16836|/equities/orrstown-financial|R2000VALUE|-28.073778093739|8|-0.0466|26.39|32.06|0.01338|0.00086|32|0.056980638915779|3.2542758954501
2024-02-10 00:53:40|DAILY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|-25.520175789295|1|0|23.3|23.55|-0.05242|-0.0425|22|0.13087644787645|4.0491544401544
2024-02-10 00:53:41|DAILY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|-20.246167106651|11|-0.01653|19.04|33.86|-0.00671|0.00192|22|0.015762913907285|2.6268264900662
2024-02-10 00:53:42|DAILY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.8065412700332|60|0.22141|4.165|29.52|0.03744|0.03082|33|0.15739787028074|5.0497289448209
2024-02-10 00:53:43|DAILY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-22.902627015317|8|-0.00935|21.18|27|-0.02822|-0.03363|38|0.018060987415295|3.424348499516
2024-02-10 00:53:44|DAILY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.5729418946885|23|0.0144|6.34|36.29|-0.0031|0.00038|28|0.055458574181118|3.8805202312139
2024-02-10 00:53:45|DAILY|02930|17140|/equities/comscore|R2000VALUE|16.757562265916|36|0.36226|18.9|32.19|-0.02296|-0.03913|31|-0.047153920619555|7.042545982575
2024-02-10 00:53:47|DAILY|02931|16683|/equities/matrix-service-co|R2000VALUE|10.131425907063|2|0.08642|12.32|27.89|0.02731|0.02767|37|0.033248789932236|5.3523146176186
2024-02-10 00:53:48|DAILY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.1037380140453|14|-0.07595|2.19|30.91|0.00494|0.03032|33|0.025748305905131|5.9728877057115
2024-02-10 00:53:49|DAILY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0047304324036909|25|0|0.0001|19.94|-113.86659|0.6721|48|1034.1182395515|15.848953109072
2024-02-10 00:53:50|DAILY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-55.061681317977|27|-0.02961|52.44|31.44|-0.00313|-0.00087|32|0.030158914728682|2.7098110465116
2024-02-10 00:53:50|DAILY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-31.235705438985|23|0.02837|29.72|24.07|-0.00438|0.02287|42|0.177596321394|5.6876060019361
2024-02-10 00:53:52|DAILY|02936|17201|/equities/smith-micro-software|R2000VALUE|0.72195445715655|46|-0.08593|0.768|26.7|-0.02095|-0.01594|37|-0.079521781219748|5.8563059051307
2024-02-10 00:53:53|DAILY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.92323411671387|7|0.00943|1.07|43.81|0.15884|0.11937|21|0.10939308855292|8.2682656587473
2024-02-10 00:53:54|DAILY|02938|17609|/equities/olympic-steel|R2000VALUE|63.742329202187|11|0.0208|69.21|27.65|-0.00884|0.00675|37|0.20484123910939|5.166422071636
2024-02-10 00:53:55|DAILY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-5.0241536331407|9|-0.10962|4.63|30.15|-0.01575|-0.0146|34|-0.04640174249758|5.6039428848015
2024-02-10 00:53:56|DAILY|02940|17507|/equities/vera-bradley|R2000VALUE|7.1870251927324|14|0.03255|7.93|29.14|0.01174|-0.00739|35|0.037471442400774|4.9503388189739
2024-02-10 00:53:58|DAILY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-36.409559689843|6|0.00608|34.73|27.05|-0.01792|-0.02957|38|0.04421490803485|3.1277076476283
2024-02-10 00:53:59|DAILY|02942|16523|/equities/landec-corp|R2000VALUE|6.8624535697314|25|0.19972|8.53|32.55|0.02246|0.02582|31|0.095718296224589|4.6340561471442
2024-02-10 00:53:59|DAILY|02943|48416|/equities/first-bank|R2000VALUE|-14.492439099579|7|0.00737|13.67|27.03|-0.00595|-0.035|38|0.065079380445305|3.6302129719264
2024-02-10 00:54:00|DAILY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|6.1175455815279|46|0.03448|6.3|27.9|-0.04424|-0.0288|21|0.16688272583201|6.4915736925515
2024-02-10 00:54:01|DAILY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|0.6903741170673|16|0.02083|0.98|29.09|0.03604|0.03554|35|-0.042415295256534|7.5554733785092
2024-02-10 00:54:03|DAILY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|1.3586863775165|8|-0.07831|1.53|22.8|-0.05479|0.01024|45|-0.074685382381413|9.0862303969022
2024-02-10 00:54:04|DAILY|02947|15508|/equities/aviat-networks|R2000VALUE|31.544714917253|3|-0.08784|32.71|31.24|0.00977|0.02538|33|0.21591384317522|4.6583097773475
2024-02-10 00:54:05|DAILY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.471565435985|6|0.01245|14.64|27.05|-0.01855|-0.0074|38|0.019042594385286|2.9555663117135
2024-02-10 00:54:05|DAILY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-0.19872196888954|78|-0.69051|0.148|31.6|0.01143|0.03757|20|-0.50674330042313|5.7143286318759
2024-02-10 00:54:06|DAILY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-10.665158397806|7|-0.04541|10.09|30.21|0.0016|-0.00365|34|0.013733785091965|2.7380493707648
2024-02-10 00:54:08|DAILY|02951|29685|/equities/teekay-corp|R2000VALUE|-8.8736024082786|4|-0.02068|8.05|25.75|-0.00126|-0.01549|40|0.11373959341723|4.8083552758954
2024-02-10 00:54:09|DAILY|02952|100168|/equities/levy-acquisition|R2000VALUE|12.441039908718|63|0|12.51|32.4|-0.01451|0.04049|15|0.18663868613139|4.1582445255474
2024-02-10 00:54:10|DAILY|02953|1061436|/equities/fts-international-inc|R2000VALUE|-26.521174221072|1|0|26.49|30.5|0.07443|0.07748|18|0.51712021857924|9.0665300546448
2024-02-10 00:54:11|DAILY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.4960659555014|8|-0.01983|6.92|25.12|-0.47824|-0.07036|41|8.7106885245902|6.7679402121504
2024-02-10 00:54:11|DAILY|02955|16946|/equities/powell-industries|R2000VALUE|122.42369186835|8|0.24272|147.3|29.31|0.0013|0.02482|35|0.17292255566312|4.0287115198451
2024-02-10 00:54:13|DAILY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|0.56964958501721|11|0.00575|0.7|26.23|-0.05777|-0.03544|39|-0.1824733785092|7.097738625363
2024-02-10 00:54:14|DAILY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-17.429254320674|20|-0.10066|16.35|29.82|-0.01416|-0.01251|34|0.039989351403679|3.632371732817
2024-02-10 00:54:15|DAILY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.688999148245|25|0|14.17|29.68|-0.0263|-0.02945|34|0.0052846079380445|2.65398160697
2024-02-10 00:54:16|DAILY|02959|949628|/equities/xbiotech-inc|R2000VALUE|4.7837969891113|44|0.40909|5.89|36.63|-0.01463|0.02527|27|-0.043812015503876|5.1599137596899
2024-02-10 00:54:17|DAILY|02960|16973|/equities/psivida-corp|R2000VALUE|24.445831870025|47|0.56816|28.76|42.91|0.169|0.2424|23|0.30254114230397|8.2593330106486
2024-02-10 00:54:19|DAILY|02961|1163124|/equities/nkarta-inc|R2000VALUE|8.3186773281725|49|3.21212|11.12|37.13|-0.06737|0.07346|23|0.10836141906874|8.2290953436807
2024-02-10 00:54:19|DAILY|02962|1163026|/equities/akouos-inc|R2000VALUE|12.850829017857|56|1.96652|13.29|32.76|-0.08722|-0.0817|17|0.11164705882353|8.2272320261438
2024-02-10 00:54:20|DAILY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.157201881834|8|-0.03398|14.5|28.5|-0.02871|-0.02709|36|0.013695062923524|2.3116089060987
2024-02-10 00:54:21|DAILY|02964|31073|/equities/trovagene-inc|R2000VALUE|1.4364022050192|59|0.49174|1.805|29.55|0.0004|0.03283|33|0.23920329138432|8.5809835430784
2024-02-10 00:54:22|DAILY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.73717797070406|40|-0.16979|0.664|29.24|0.01109|-0.01815|34|0.097503388189739|7.4948218780252
2024-02-10 00:54:24|DAILY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.9567964283957|26|-0.12683|1.79|31.5|-0.02963|-0.0467|32|0.16851113262343|5.6634462729913
2024-02-10 00:54:25|DAILY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|-8.3756616531745|23|0.03797|8.2|29.74|0.03871|-0.00562|34|0.12164472410455|4.7655150048403
2024-02-10 00:54:26|DAILY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|28.464783431594|10|-0.01623|30.3|27.68|-0.00806|-0.02038|37|0.033184898354308|3.6320774443369
2024-02-10 00:54:27|DAILY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-51.351483972479|7|-0.04183|46.96|26.97|-0.01005|-0.0034|38|0.018493695441319|3.3890203685742
2024-02-10 00:54:28|DAILY|02970|101858|/equities/castlight-h|R2000VALUE|2.006156979141|30|0.00985|2.05|39|0.00403|-0.02998|13|0.2250447761194|7.8004664179104
2024-02-10 00:54:30|DAILY|02971|50995|/equities/labstyle|R2000VALUE|1.6472609716582|47|0.28125|2.05|29.91|0.06134|0.03192|33|0.068406582768635|8.5214123910939
2024-02-10 00:54:30|DAILY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-20.541215545018|27|0.05472|20.24|26.5|-0.03407|-0.02132|38|0.15086544046467|4.3736205227493
2024-02-10 00:54:31|DAILY|02973|20449|/equities/independence-holding-comp|R2000VALUE|56.756394362186|67|0.01046|57.01|22.33|-0.03032|-0.01595|21|0.095590654205607|2.6592971962617
2024-02-10 00:54:32|DAILY|02974|16744|/equities/nn|R2000VALUE|3.9527716208602|67|1.38|4.76|26.14|0.01854|0.01735|37|0.0822807357212|7.0187028073572
2024-02-10 00:54:33|DAILY|02975|1166560|/equities/oncorus-inc|R2000VALUE|0.09550917794154|3|0.3|0.13|42.37|-0.50393|0.05514|19|0.81533705080545|10.765816604709
2024-02-10 00:54:35|DAILY|02976|20960|/equities/futurefuel-corp|R2000VALUE|5.3841738573393|2|0.0051|5.91|25.17|-0.0185|0.01826|41|0.023976766698935|3.5879903194579
2024-02-10 00:54:35|DAILY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|6.0979617512586|80|2.61176|6.14|25.81|-0.00388|0.00229|31|0.29688168373151|5.7968600682594
2024-02-10 00:54:36|DAILY|02978|15889|/equities/daktronics|R2000VALUE|-8.1992177632618|49|-0.27229|7.59|32.83|0.03791|0.03757|30|0.080975798644724|4.2902362052275
2024-02-10 00:54:37|DAILY|02979|100200|/equities/celladon-corp|R2000VALUE|-7.2982942529479|41|-0.10864|5.76|33.1|0.0417|0.05495|30|-0.19711713455954|7.9674743465634
2024-02-10 00:54:38|DAILY|02980|16495|/equities/lifetime-brands|R2000VALUE|7.2703444046507|30|0.26081|8.75|30.42|-0.04051|-0.03173|33|0.098810261374637|5.4663881897386
2024-02-10 00:54:40|DAILY|02981|1080088|/equities/avrobio|R2000VALUE|-1.3989631070238|9|0.13043|1.3|28.47|-0.00531|-0.01828|36|-0.077499515972895|7.5320174249758
2024-02-10 00:54:41|DAILY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-23.026214092678|26|-0.13569|21.02|31.5|0.01551|-0.00312|32|0.093854791868345|3.5035682478219
2024-02-10 00:54:42|DAILY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|-20.783325730923|23|-0.05091|19.2|28.08|0.00062|-0.02216|36|0.030030009680542|3.2535450145208
2024-02-10 00:54:43|DAILY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|45.568107217085|13|0.09588|56.92|30.94|-0.06205|0.02838|33|0.098109390125847|9.0244075508228
2024-02-10 00:54:44|DAILY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|11.008258731912|8|0.0149|11.58|27.73|-0.01795|-0.03087|37|0.039939980638916|3.1715546950629
2024-02-10 00:54:46|DAILY|02986|16923|/equities/preformed-line-pr|R2000VALUE|118.60781039002|11|-0.0265|128.21|26.23|-0.03949|-0.02376|39|0.11925072604066|3.5627899322362
2024-02-10 00:54:46|DAILY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.29715303486|60|0.05445|13.75|26.32|-0.0141|-0.03525|37|0.0065111326234269|2.8710019361084
2024-02-10 00:54:47|DAILY|02988|1169488|/equities/afc-gamma|R2000VALUE|-12.189829458052|29|-0.05819|11.33|31.82|0.00972|0.00544|22|-0.073605769230769|3.1397307692308
2024-02-10 00:54:48|DAILY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-26.198864871394|5|0.01207|24.32|32.16|0.04681|0.02974|32|0.053042594385286|5.706683446273
2024-02-10 00:54:49|DAILY|02990|940832|/equities/avalanche-biotec|R2000VALUE|1.5413193819126|24|0.88043|1.73|37.41|0.08101|0.07574|27|-0.014051306873185|7.40396321394
2024-02-10 00:54:51|DAILY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-9.9846061054429|39|-0.31583|9.25|23.93|-0.00213|0.0162|40|0.040674371859297|3.5903819095477
2024-02-10 00:54:52|DAILY|02992|20884|/equities/mistras-group-inc|R2000VALUE|7.4389849588157|67|0.34343|7.98|38.68|0.0491|0.06693|25|0.032802516940949|5.2238092933204
2024-02-10 00:54:52|DAILY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.37618865322897|35|-0.14075|0.326|26.29|0.00734|0.04969|38|-0.26346950629235|9.3235624394966
2024-02-10 00:54:53|DAILY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|-1.9255874060175|5|-0.15429|1.48|38.82|0.0801|0.07846|22|-0.13427505827506|7.145858974359
2024-02-10 00:54:54|DAILY|02995|17495|/equities/village-super-market|R2000VALUE|-26.418826422277|5|0.00237|25.35|39.58|-0.01575|0.0003|26|0.024998063891578|2.3666098741529
2024-02-10 00:54:56|DAILY|02996|16665|/equities/marlin-business-s|R2000VALUE|23.234944831393|56|0.02487|23.49|41.91|0.04981|0.1131|11|0.16496899224806|4.9190988372093
2024-02-10 00:54:57|DAILY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.1448323932361|17|0.08696|1|31.78|0.06761|0.04397|32|0.051119070667957|6.7639961277832
2024-02-10 00:54:58|DAILY|02998|16106|/equities/flexsteel-industries|R2000VALUE|27.748288330961|31|0.79165|34.31|27.11|-0.00458|-0.0152|37|0.11624007744434|4.907155856728
2024-02-10 00:54:58|DAILY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|8.4411829801243|59|0.01313|8.49|29.16|0.0102|0.01115|31|0.077752598752599|5.1898607068607
2024-02-10 00:54:59|DAILY|03000|976457|/equities/secureworks-corp|R2000VALUE|6.5287668410609|30|0.06923|6.95|28.69|-0.01612|-0.03694|35|-0.022060019361084|5.5989835430784
2024-02-10 00:55:01|DAILY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-68.479430777477|29|-0.02281|65.55|27.92|-0.00671|0.00114|36|0.083197483059051|2.8899361084221
2024-02-10 00:55:02|DAILY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|-7.7508184740065|22|0.00704|7.15|23.46|-0.07335|-0.0224|28|-0.011092920353982|4.7361873156342
2024-02-10 00:55:03|DAILY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.60448080283523|70|0.1955|0.85|40.53|0.04898|0.04368|17|-0.28117018469657|7.8940263852243
2024-02-10 00:55:03|DAILY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.848615663286|8|0.04651|3.6|30.86|-0.01022|-0.0096|29|0.0090166297117518|8.0954789356984
2024-02-10 00:55:04|DAILY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.21236713108|6|-0.14947|8.45|28.56|-0.03306|-0.03632|36|0.056554695062924|7.8876340755082
2024-02-10 00:55:06|DAILY|03006|17502|/equities/voxx--international|R2000VALUE|-9.6654829001722|21|0.01477|8.93|31.66|0.10221|0.09511|32|0.18429138431752|6.0268383349468
2024-02-10 00:55:07|DAILY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.2786894577755|59|0.88889|4.25|30.84|0.02119|0.07703|31|0.018780078895463|7.7815996055227
2024-02-10 00:55:08|DAILY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|6.1075049250665|16|0.00654|6.16|52.31|0.14804|0.09502|13|-0.00020575539568352|5.4604561151079
2024-02-10 00:55:08|DAILY|03009|16702|/equities/natures-sunshine|R2000VALUE|16.828756089476|36|0|17.7|39.92|0.01502|0.02086|25|0.10876573088093|4.0612545982575
2024-02-10 00:55:09|DAILY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|5.8293685193004|60|0.67376|7.08|29.56|-0.13373|-0.08557|25|0.0034711779448622|7.2811954887218
2024-02-10 00:55:11|DAILY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|-10.487954037288|3|0.0582|10|42.96|0.02292|0.0051|24|-0.009269119070668|3.2241800580833
2024-02-10 00:55:12|DAILY|03012|1061143|/equities/restorbio|R2000VALUE|2.2997669987161|44|1.38686|3.27|26.76|-0.03731|-0.02799|37|0.084155856727977|7.8387366892546
2024-02-10 00:55:13|DAILY|03013|21030|/equities/invacare-corp|R2000VALUE|-0.02458284023375|65|-0.77193|0.013|24.25|-0.09325|-0.05924|32|-0.36309404761905|8.869469047619
2024-02-10 00:55:14|DAILY|03014|102927|/equities/vital-thera|R2000VALUE|-1.3707402519552|21|-0.06923|1.21|26.66|-0.07496|-0.01072|38|0.071922555663117|8.267839303001
2024-02-10 00:55:15|DAILY|03015|30798|/equities/ibio-inc|R2000VALUE|-1.2355596372289|71|-0.76863|1.18|32.27|-70.48267|-12.44523|30|1345.4499248555|10.223690751445
2024-02-10 00:55:17|DAILY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.0154727515205|17|-0.0462|0.83|24.53|-0.02641|-0.02255|40|-0.17057171514544|4.9211755265797
2024-02-10 00:55:18|DAILY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-13.320398909797|5|0.0871|12.73|28.58|-0.01222|-0.01553|36|0.057024201355276|3.994807357212
2024-02-10 00:55:19|DAILY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-13.887502831433|26|-0.04275|12.54|42|0.08503|0.07592|24|0.10863310745402|5.3193620522749
2024-02-10 00:55:19|DAILY|03019|16229|/equities/gtx|R2000VALUE|7.7964090103101|6|0.01333|9.88|29.37|-0.12726|-0.01534|35|0.055846079380445|8.5029719264279
2024-02-10 00:55:20|DAILY|03020|15609|/equities/bassett-furniture|R2000VALUE|-16.73697840771|38|-0.01429|15.18|35.57|0.01878|0.02409|28|0.059213939980639|4.9726873184898
2024-02-10 00:55:22|DAILY|03021|1072329|/equities/lazydays|R2000VALUE|-5.7498115988333|27|-0.22535|4.95|26.34|0.08678|0.0595|38|0.12535150925024|5.6810555014606
2024-02-10 00:55:23|DAILY|03022|1043280|/equities/mustang-bio|R2000VALUE|1.1763845539066|20|-0.08767|1.332|32.71|0.02271|0.01029|31|-0.2288160696999|7.9906001936108
2024-02-10 00:55:24|DAILY|03023|16478|/equities/kvh-industries|R2000VALUE|-5.4166067041873|6|0.01255|4.84|36.71|0.00215|-0.00314|28|-0.032367860600194|4.1451461761859
2024-02-10 00:55:25|DAILY|03024|16124|/equities/republic-first|R2000VALUE|-0.0090732116397382|110|-0.93|0.021|29.71|0.00872|0.00937|31|1.6261533980583|12.710778640777
2024-02-10 00:55:26|DAILY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|23.236988139465|3|0.02824|25.49|33.26|0.01474|0.00772|31|0.088698935140368|4.1410600193611
2024-02-10 00:55:28|DAILY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-11.058376529004|19|0.0067|10.52|27|0.0093|0.00323|24|-0.044121621621622|3.8762672672673
2024-02-10 00:55:29|DAILY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-162.4448611372|28|-0.03915|152.9|33.53|-0.02032|-0.01387|30|0.080062923523717|4.5179777347531
2024-02-10 00:55:29|DAILY|03028|1137408|/equities/atreca-inc|R2000VALUE|0.16220532410697|21|0.05782|0.247|28.94|-0.06728|-0.02974|35|0.00017231364956432|9.3731442400774
2024-02-10 00:55:30|DAILY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.7545631645375|59|0.82187|5.83|28.76|-0.02448|-0.02915|29|0.021983183856502|8.4645964125561
2024-02-10 00:55:31|DAILY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|3.1583709994749|24|-0.08|3.45|23.54|0.05375|0.07678|41|-0.16112145748988|7.9521670040486
2024-02-10 00:55:33|DAILY|03031|17310|/equities/carrols-restauran|R2000VALUE|9.2566879094368|39|0.20344|9.435|26.89|0.05163|0.01769|37|0.14296127783156|6.1996001936108
2024-02-10 00:55:34|DAILY|03032|1061145|/equities/solid-biosciences|R2000VALUE|-9.1778571065767|7|0.10014|7.8|34.23|0.06461|0.07393|30|-0.0055605033881897|8.1857405614714
2024-02-10 00:55:35|DAILY|03033|1168308|/equities/insu-acquisition|R2000VALUE|0.82376851536625|15|-0.00943|1.05|27.07|-0.05394|-0.06468|15|-0.37417142857143|8.3660976190476
2024-02-10 00:55:35|DAILY|03034|1086972|/equities/retail-value|R2000VALUE|-3.2868355763079|15|-0.03537|3|27.8|-0.08748|0.04706|20|-0.19515263157895|4.3088263157895
2024-02-10 00:55:36|DAILY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.839206126579|66|0.28942|6.46|24.82|-0.02986|-0.02526|39|0.065387221684414|6.2026979670861
2024-02-10 00:55:38|DAILY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|15.189237196211|1|0|17.16|25.2|-0.00665|0.01303|41|0.12611519845111|4.2633175217812
2024-02-10 00:55:39|DAILY|03037|989653|/equities/cogint-inc|R2000VALUE|-0.68223237911359|17|-0.19009|0.513|28.25|0.00504|-0.0074|36|-0.0067473378509196|7.4219457889642
2024-02-10 00:55:40|DAILY|03038|21142|/equities/startek-inc|R2000VALUE|4.2922529747431|60|0.04988|4.42|24.33|-0.03754|-0.04764|39|0.035171626984127|4.8927281746032
2024-02-10 00:55:41|DAILY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.078269733358|60|0.23362|11.67|42.3|0.04613|0.24416|23|0.19894573643411|6.7440988372093
2024-02-10 00:55:42|DAILY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|-17.347686644596|23|0.01846|16|29.32|0.012|-0.0286|34|0.16560942100098|5.6291285574092
2024-02-10 00:55:43|DAILY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-34.819847867764|30|-0.08037|32.84|27.86|-0.03559|-0.04282|36|0.03069476744186|3.6021831395349
2024-02-10 00:55:44|DAILY|03042|1169946|/equities/talis-biomedical|R2000VALUE|6.9483803792682|67|0.31787|7.67|62.27|0.07217|0.07602|11|-0.42266444740346|8.0425885486019
2024-02-10 00:55:45|DAILY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-12.980727550421|27|-0.03805|12.01|31.87|0.02903|0.02445|30|0.045380855397149|3.7164602851324
2024-02-10 00:55:46|DAILY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|3.4497223623834|11|0.02616|3.53|30.7|0.05335|0.05844|23|0.24919972067039|6.4110796089385
2024-02-10 00:55:47|DAILY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|20.307271650329|4|-0.02304|22.47|35.26|-0.15739|0.14761|19|0.19901634472511|10.331658246657
2024-02-10 00:55:49|DAILY|03046|17355|/equities/team|R2000VALUE|-7.2217728182792|4|0.05634|6.75|34.33|0.04532|0.0803|30|-0.082709583736689|8.102123910939
2024-02-10 00:55:49|DAILY|03047|20885|/equities/nl-industries-inc|R2000VALUE|5.0803147238815|35|-0.02306|5.295|30.27|-0.05141|-0.05188|33|0.1047986447241|4.9232691190707
2024-02-10 00:55:50|DAILY|03048|16857|/equities/prime-acquisition|R2000VALUE|-14.840832786361|22|0.05659|14.19|23.81|-0.01768|0.016|42|0.15711851126347|5.9468922624878
2024-02-10 00:55:51|DAILY|03049|29712|/equities/valhi-inc|R2000VALUE|-14.985821930153|28|-0.09605|13.27|31.44|-0.0096|-0.01906|32|0.031015488867377|5.3528857696031
2024-02-10 00:55:52|DAILY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|3.0228015594352|58|2.23134|4.33|52.07|-0.00168|0.09678|15|0.038708830548926|8.5071145584726
2024-02-10 00:55:54|DAILY|03051|1169333|/equities/home-point-capital|R2000VALUE|2.2949453636591|55|0.02203|2.32|38.27|0.04386|0.04031|15|-0.15133280254777|6.3500143312102
2024-02-10 00:56:00|DAILY|03052|24437|/equities/compx-intl|R2000VALUE|-27.249958240819|16|0.10872|24.68|26.89|-0.06829|-0.04452|38|0.11119768563163|4.0185515911283
2024-02-10 00:56:00|DAILY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|-187.03284378976|7|-0.00417|171.74|26.08|-0.00224|0.01019|40|-0.022313632030505|2.8125824594852
2024-02-10 00:56:01|DAILY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|239.48347022416|63|0.09459|243|26.68|0.01487|0.01687|37|0.024292659675882|1.8417473784557
2024-02-10 00:56:02|DAILY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|42.573447907674|11|-0.03581|44.02|25.34|0.00312|0.01179|41|-0.021192564346997|2.3621277407054
2024-02-10 00:56:04|DAILY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-30.508479796905|19|-0.17134|27.785|28.64|0.02674|0.02855|36|-0.071765490943756|2.2958951382269
2024-02-10 00:56:05|DAILY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|134.49291558693|5|-0.01673|138.1|22.23|-0.0174|-0.02039|47|0.034470924690181|1.8020877025739
2024-02-10 00:56:06|DAILY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|96.937763959593|6|0.04103|102|22.21|-0.00977|-0.01352|47|0.051308865586273|2.4247673975215
2024-02-10 00:56:06|DAILY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-83.201559516365|18|-0.01448|78.94|24.57|0.00407|0.00907|42|0.061817921830315|2.1195519542421
2024-02-10 00:56:07|DAILY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|70.800391600601|10|-0.02027|75.42|24.19|-0.00583|0.00214|43|0.0026558627264061|3.1969809342231
2024-02-10 00:56:09|DAILY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|-50.356245091941|24|-0.06043|48.2|23.32|-0.00791|-0.01636|44|0.038359389895138|2.8511439466158
2024-02-10 00:56:10|DAILY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.575350277596|7|0.02917|64.92|24.26|-0.00648|-0.00254|43|0.056283126787417|2.7253002859867
2024-02-10 00:56:11|DAILY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-22.972302802801|40|-0.34931|18.486|24.05|-0.00382|0.00091|42|-0.05415061963775|4.8755557673975
2024-02-10 00:56:12|DAILY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-12.572173400587|3|-0.00017|11.6|24.93|0.01885|0.02286|42|0.07988751191611|3.1738284080076
2024-02-10 00:56:12|DAILY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|182.61713814075|66|0.13315|186.8|26.59|0.00807|0.00461|37|0.038371782650143|2.0019551954242
2024-02-10 00:56:14|DAILY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-45.078849435991|39|-0.07105|42.36|24.07|0.01735|0.01369|42|0.038559580552908|2.227695900858
2024-02-10 00:56:15|DAILY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-23.017251175122|8|-0.0255|22.165|23.68|0.00678|0.00288|44|0.04960819828408|1.716720686368
2024-02-10 00:56:16|DAILY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-12.576909233842|6|-0.01967|11.96|26.1|0.01343|0.00678|40|0.032604385128694|2.0113765490944
2024-02-10 00:56:17|DAILY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-37.538353157672|25|-0.03893|36.04|24.36|0.00746|0.00247|42|-0.039259789875836|2.3377745940783
2024-02-10 00:56:18|DAILY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-26.880980901892|38|-0.10502|25.14|24.1|0.02009|0.02095|42|-0.047081029551954|2.4268503336511
2024-02-10 00:56:20|DAILY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|81.657424871887|51|0.14075|83.64|25.62|-0.00093|0.0055|39|0.045606291706387|2.5902631077216
2024-02-10 00:56:20|DAILY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|11.236575928095|4|-0.06293|12.805|23.24|-0.00689|-0.00906|45|0.035028598665395|5.2266005719733
2024-02-10 00:56:21|DAILY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-73.609342363196|18|-0.02184|70.78|24.57|0.00421|-0.0026|42|-0.01467683508103|1.7849761677788
2024-02-10 00:56:22|DAILY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-35.697260905167|28|-0.05625|33.64|19.65|-0.01313|-0.01316|52|0.080673021925643|3.2116844613918
2024-02-10 00:56:23|DAILY|03075|1097708|/equities/linde-plc|STOXX600/DAX|365.39874887532|4|-0.00013|386.7|26.79|-0.00483|-0.00522|39|0.080833969465649|2.0202872137405
2024-02-10 00:56:25|DAILY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|146.29973394615|14|0.02319|152.25|26.56|-0.00168|0.00293|39|0.051393708293613|2.3751382268827
2024-02-10 00:56:26|DAILY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|205.73114948896|34|0.12284|218|23.63|-0.00526|-0.00768|43|0.021518589132507|3.1353193517636
2024-02-10 00:56:26|DAILY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|384.5908912057|18|0.02011|400.7|21.96|-0.00217|-0.00294|47|0.057863679694948|2.1011410867493
2024-02-10 00:56:27|DAILY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|43.907728679753|8|-0.01097|45.99|24.23|-0.01084|0.00225|43|-0.0065033365109628|2.9330571973308
2024-02-10 00:56:28|DAILY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-42.350446948826|44|-0.27382|40.55|23.95|0.00222|0.00384|42|-0.017596758817922|3.0371496663489
2024-02-10 00:56:30|DAILY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|37.694698541216|4|-0.02181|40.595|21.35|-0.01884|-0.01844|49|0.039134413727359|2.0450943755958
2024-02-10 00:56:31|DAILY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-35.18506518567|34|-0.2001|32.46|23.09|-0.0192|-0.01882|44|0.035733079122974|2.5181315538608
2024-02-10 00:56:32|DAILY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|160.71248354668|22|0.18635|168.32|25.07|0.00184|0.00099|41|0.04656720686368|2.041726406101
2024-02-10 00:56:33|DAILY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|311.18479219534|11|0.03647|343.9|28.08|0.01074|0.03228|37|0.093590085795996|3.6500753098189
2024-02-10 00:56:33|DAILY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|161.71582290423|13|-0.01182|165.52|25.29|0.01143|0.01156|41|0.062475691134414|2.3188779790276
2024-02-10 00:56:35|DAILY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.103859483119|31|0.16271|13.72|28.66|0.02692|0.03021|29|0.0034715447154471|3.5292764227642
2024-02-10 00:56:36|DAILY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|51.292033213727|7|0|54.16|25.44|0.00326|-0.00381|41|0.039003813155386|2.380142993327
2024-02-10 00:56:37|DAILY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|92.264973782313|2|-0.01324|95.42|28.32|0.01118|0.00519|37|0.013948522402288|2.1845519542421
2024-02-10 00:56:37|DAILY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|112.40218351327|14|0.04219|118.58|21.14|-0.01944|-0.01308|49|-0.010236415633937|2.8218960915157
2024-02-10 00:56:38|DAILY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-28.737374416019|2|-0.01985|26.17|24.95|-0.0024|0.00293|42|-0.028821734985701|2.729304099142
2024-02-10 00:56:40|DAILY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|16.970781905402|12|0.02679|18.975|21.18|0.00312|0.00302|49|-0.037519542421354|3.9056224976168
2024-02-10 00:56:41|DAILY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|1.8326286449015|8|-0.05583|1.945|45.3|0.07825|0.10815|23|0.05887130600572|3.365086749285
2024-02-10 00:56:42|DAILY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|32.879182500029|2|0.00301|33.3|25.49|0.01408|0.02009|39|0.03292864321608|2.1688231155779
2024-02-10 00:56:43|DAILY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-4.5311220152569|4|0.0167|4.018|26.08|-0.00884|-0.00677|26|-0.20057415565345|5.0738663729809
2024-02-10 00:56:43|DAILY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|0.96026868443658|3|-0.07407|1|23.18|0.00601|0.01899|45|-0.13505263157895|2.7491014354067
2024-02-10 00:56:45|DAILY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.3541744984377|13|-0.0625|2.1|24.57|0.00506|0.00271|42|0.0078783524904214|2.8603457854406
2024-02-10 00:56:46|DAILY|03097|49818|/equities/adler-real|DAXCLASSIC|8.5047654218663|5|0.0205|8.96|22.47|0.01177|0.03341|43|0.013607216494845|2.7784896907216
2024-02-10 00:56:47|DAILY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.33627684831714|17|-0.43998|0.2482|27.18|0.0415|0.02957|38|-0.3163422306959|6.1599837940896
2024-02-10 00:56:49|DAILY|03099|1081899|/equities/akasol|DAXCLASSIC|120.26797298131|19|-0.00493|121|34.6|0.05288|0.05179|15|0.2813947858473|3.5434320297952
2024-02-10 00:56:49|DAILY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|12.930300633192|2|-0.0438|13.1|17.59|0.00017|0.0016|37|0.037849693251534|1.4377929447853
2024-02-10 00:56:51|DAILY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.3154385186198|5|0.04073|3.705|19|-0.15249|0.18329|55|0.12437559580553|2.5813918017159
2024-02-10 00:56:52|DAILY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-24.767134380284|10|-0.05691|23.2|23.64|0.01775|0.01699|44|0.033982840800763|2.4388836987607
2024-02-10 00:56:53|DAILY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-116.12110891612|44|-0.06293|110.2|23.95|-0.00319|0.00148|42|-0.0011582459485224|3.0258207816969
2024-02-10 00:56:54|DAILY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.0521605085702|25|-0.23079|1.7515|28.47|0.03046|0.02695|36|-0.091244995233556|3.9306968541468
2024-02-10 00:56:54|DAILY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|-7.974985195559|9|-0.00671|7.4|19|0.03936|0.04756|54|0.13358123791103|3.2252698259188
2024-02-10 00:56:56|DAILY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-17.238561753514|28|-0.0479|16.3|25.55|-0.02|0.00432|40|0.041953288846521|4.1161096282174
2024-02-10 00:56:57|DAILY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-68.13850613933|28|-0.13522|61.14|25.55|0.00235|0.00481|40|0.036632030505243|2.9908417540515
2024-02-10 00:56:58|DAILY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-4.3070967457876|28|-0.34571|3.702|23.28|0.01033|0.00323|32|-0.27985751295337|5.0235699481865
2024-02-10 00:56:59|DAILY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|-15.631332033829|10|-0.0033|15.1|26.6|0.01697|0.00771|20|0.078149722735675|2.3412218114603
2024-02-10 00:56:59|DAILY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|6.166615630773|24|0.09524|6.9|26.21|0.00367|-0.00095|39|0.12822679425837|3.2581923444976
2024-02-10 00:57:01|DAILY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-6.3106062120458|26|-0.02866|6.1|30.68|0.00116|-0.0099|28|-0.072718325791855|2.9556515837104
2024-02-10 00:57:02|DAILY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-38.14618457301|12|-0.05464|34.6|13.19|-0.01255|-0.02276|72|0.076633714880333|2.4446285119667
2024-02-10 00:57:03|DAILY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.580212315232|4|0.00176|28.4|26.15|-0.00359|-0.0026|40|0.01615061963775|2.4108255481411
2024-02-10 00:57:04|DAILY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.80062347481|23|-0.01887|31.2|23.34|0.00657|0.00497|44|0.0086472831267873|3.2385309818875
2024-02-10 00:57:04|DAILY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.288327093004|12|-0.03003|48.45|32.44|0.01795|0.02031|32|0.01919733079123|3.4445061963775
2024-02-10 00:57:06|DAILY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-2.97977144017|133|-0.35222|2.63|28.63|0.03264|0.05648|32|-0.2235143129771|4.2714866412214
2024-02-10 00:57:07|DAILY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|1.6171572699369|36|0.25566|1.886|49.15|0.05589|0.06204|13|-0.24210237388724|5.5836691394659
2024-02-10 00:57:08|DAILY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|-40.187656719651|5|0.01672|37.7|22.72|-0.00873|0.00331|46|0.046117254528122|3.1905614871306
2024-02-10 00:57:09|DAILY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.749022518758|12|0|42.2|13.58|-0.01413|-0.01704|76|0.091199424736338|1.4940143815916
2024-02-10 00:57:10|DAILY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-30.608426828134|85|-0.05161|29.4|30.03|0.01188|-0.00526|32|0.044830622009569|1.9480373205742
2024-02-10 00:57:12|DAILY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|91.306203778849|7|0.05763|96.35|28.19|-0.0033|0.00201|37|0.073296472831268|2.4357569113441
2024-02-10 00:57:12|DAILY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|-3.8597197661786|3|0.00277|3.625|26.18|-0.02257|0.00348|40|-0.047119161105815|3.0597092469018
2024-02-10 00:57:13|DAILY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.8101826661231|3|0.00597|3.37|32.72|-0.01903|-0.01013|32|-0.069996186844614|3.8823460438513
2024-02-10 00:57:14|DAILY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-16.10198533316|2|0|16|12.1|-0.0055|0.00624|86|0.088610364683301|0.7462792706334
2024-02-10 00:57:15|DAILY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.3764045388677|7|-0.10054|2.004|23.7|-0.01279|0.00227|44|-0.028737845567207|4.3979332697807
2024-02-10 00:57:17|DAILY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-4.6958472175122|18|-0.27379|3.74|12.52|-0.06951|-0.04543|42|0.13021178637201|3.5527863720074
2024-02-10 00:57:18|DAILY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|97.007112200495|68|0.1156|99.4|20.89|-0.01676|-0.01556|47|0.0087035271687321|2.3604957102002
2024-02-10 00:57:19|DAILY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.180053752663|19|-0.04458|10.395|19.83|-0.02266|-0.01297|52|0.10106673021926|3.7029637750238
2024-02-10 00:57:20|DAILY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.33114703760032|30|-0.13333|0.39|27.49|-0.05949|-0.00903|37|-0.22485277246654|6.9201242829828
2024-02-10 00:57:20|DAILY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-2.1966661423059|7|-0.88575|0.505|14.23|0.01792|0.01985|70|-0.34726646706587|1.5768083832335
2024-02-10 00:57:22|DAILY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|62.219420763219|8|0.06444|66.9|21.27|-0.01387|0.00015|49|0.045869399428027|3.0383279313632
2024-02-10 00:57:23|DAILY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.1434685634171|11|-0.06375|2.35|25.27|-0.03439|0.01866|41|0.025513384321224|4.5678030592734
2024-02-10 00:57:24|DAILY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.89451267072138|7|-0.07229|0.77|20.78|0.00289|0.02516|50|-0.15159330143541|2.2249818181818
2024-02-10 00:57:25|DAILY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-41.217324644981|25|-0.05027|38.92|25.63|0.02121|0.02067|40|0.02387130600572|2.9791286939943
2024-02-10 00:57:26|DAILY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.871891370339|2|0.00956|26.4|24.95|-0.01658|-0.01289|42|-0.0082917063870353|2.6299094375596
2024-02-10 00:57:28|DAILY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.324808248183|24|-0.07196|18.7|27|-0.0197|0.01141|38|0.011367969494757|3.4004156339371
2024-02-10 00:57:29|DAILY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|-22.95007590108|2|-0.00758|19.65|26.2|0.00268|0.01146|20|0.058095238095238|2.6623161904762
2024-02-10 00:57:29|DAILY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.6867684391774|17|0.0061|3.3|32.28|0.01762|-0.01325|32|-0.12416301239275|3.0433422306959
2024-02-10 00:57:30|DAILY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2203694451145|20|-0.21775|4.494|24.52|0.01847|0.03134|42|-0.07773689227836|3.0999857006673
2024-02-10 00:57:31|DAILY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-22.14658164518|25|-0.09956|20.26|23.3|-0.00466|-0.00185|44|-0.036776930409914|2.5009418493804
2024-02-10 00:57:33|DAILY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.2910010861509|16|0.18459|5.705|25.22|0.00233|0.00199|41|0.029118207816968|3.2059723546235
2024-02-10 00:57:34|DAILY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-6.6509853701146|13|-0.01238|6.38|28.61|-0.02555|-0.01506|36|-0.056778310940499|2.9933512476008
2024-02-10 00:57:35|DAILY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.1217496817115|56|-0.59678|1.502|31.03|0.02038|0.0212|32|-0.1808072519084|3.3499961832061
2024-02-10 00:57:36|DAILY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.368346173803|104|0.0281|43.9|62.6|-0.00103|-0.00419|15|0.0037082533589251|0.64012284069098
2024-02-10 00:57:36|DAILY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.343936566633|5|-0.00198|20.16|23.75|-0.01112|-0.00426|44|-0.0087788369876073|3.1679837940896
2024-02-10 00:57:38|DAILY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-37.48003199278|7|-0.00676|35.26|26.08|0.02161|0.02753|40|0.03482459485224|2.5154356530029
2024-02-10 00:57:39|DAILY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|-13.811013377283|13|0.0229|13.4|43.21|0.02896|-0.00528|24|0.036605338417541|3.1062678741659
2024-02-10 00:57:40|DAILY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-163.29087082069|16|-0.05337|149|23.5|-0.01037|-0.00915|44|0.11694947569113|3.3825119161106
2024-02-10 00:57:41|DAILY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2643998228895|42|-0.12029|4.79|29.65|0.01082|0.0258|34|0.0057969494756912|4.4135958055291
2024-02-10 00:57:42|DAILY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.519691164912|5|0.01504|2.7|15.92|0.02161|0.02665|65|0.13095476419634|3.3043378248316
2024-02-10 00:57:44|DAILY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.376866239477|28|-0.12988|12.36|28.39|0.01508|0.01623|36|0.062121067683508|3.540180171592
2024-02-10 00:57:45|DAILY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.67543815616318|8|0.26|0.63|17.74|0.01267|0.05586|58|0.091532818532819|2.6764266409266
2024-02-10 00:57:45|DAILY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|16.722674707228|3|-0.03617|16.92|23.27|-0.00877|-0.00675|45|-0.028348903717826|2.1992478551001
2024-02-10 00:57:46|DAILY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-4.771445643421|8|0.0045|4.46|30.59|0.03736|0.04255|34|0.01689111747851|4.56588252149
2024-02-10 00:57:47|DAILY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-47.235214646535|28|-0.0566|44|22.22|-0.00288|0.00146|46|-0.031116301239275|2.1603584366063
2024-02-10 00:57:49|DAILY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.493202094317|20|-0.06921|9.764|25.75|-0.00809|0.01663|40|0.10122116301239|4.1074337464252
2024-02-10 00:57:50|DAILY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.8149015571281|8|-0.02174|2.7|20.04|-0.01621|-0.02256|52|0.0004709246901811|2.1832697807436
2024-02-10 00:57:51|DAILY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|-55.930491378434|28|-0.01807|52.16|25.55|-0.01074|0.00629|40|0.0036244041944709|3.4859265967588
2024-02-10 00:57:51|DAILY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|14.322744707664|10|-0.05618|15.12|25.1|0.0078|0.00256|29|-0.099679782903663|4.3010040705563
2024-02-10 00:57:52|DAILY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.742881596309|36|-0.01077|32.15|30.73|0.00149|-0.00172|33|-0.0069895138226883|2.1263536701621
2024-02-10 00:57:54|DAILY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-41.435554988886|4|-0.00151|39.68|29.06|0.016|0.0069|36|0.0049885605338417|2.3014251668255
2024-02-10 00:57:55|DAILY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.82923697174636|14|0.3876|0.895|14.81|-0.01361|0.00992|69|-0.072090821256039|2.5014830917874
2024-02-10 00:57:56|DAILY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|35.613028667437|11|-0.00081|37.1|23.09|0.00041|-0.00356|45|0.03834795042898|2.3301477597712
2024-02-10 00:57:57|DAILY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-96.188600520015|2|0.04069|90.8|22.78|-0.00106|-0.00241|46|0.04917254528122|2.8626720686368
2024-02-10 00:57:58|DAILY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-17.776502606384|67|-0.0914|16.9|25.87|-0.00089|0.00469|38|0.016426120114395|2.7996329837941
2024-02-10 00:57:59|DAILY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.18113779598153|1|0|0.29|36.17|0.05857|0.0758|29|-0.066903717826501|7.0898493803623
2024-02-10 00:58:00|DAILY|03167|13151|/equities/grammer|DAXCLASSIC|9.6617567244721|5|-0.08182|10.1|22.67|0.00356|0.00395|46|-0.05448806112703|3.2770477554919
2024-02-10 00:58:01|DAILY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-9.4314295701504|25|-0.09884|8.57|22.28|-0.01324|-0.01674|46|-0.065133460438513|2.7078388941849
2024-02-10 00:58:02|DAILY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.779909543627|4|-0.04098|23.4|26.82|-0.02183|-0.00175|39|-0.064463298379409|3.9997940896092
2024-02-10 00:58:03|DAILY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.7666862575718|47|0.11287|4.93|25.69|0.00945|0.01344|39|0.017077290076336|2.9736994274809
2024-02-10 00:58:05|DAILY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.7458451711218|14|-0.02883|6.4|30.47|-0.00222|-0.01088|34|-0.028772163965682|2.0654261201144
2024-02-10 00:58:06|DAILY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.620418323255|49|0.01075|16.92|27.05|0.00179|0.00504|37|-8.5795996186868E-5|2.5157264061011
2024-02-10 00:58:06|DAILY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|218.74971542559|25|0.00844|227|21.81|-0.00451|-0.00543|47|0.041924690181125|2.0909208770257
2024-02-10 00:58:07|DAILY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-151.21664201379|6|-0.04963|128.3|27.47|0.07363|0.07825|38|0.13294661582459|5.2215128693994
2024-02-10 00:58:08|DAILY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-31.776213416073|19|-0.03367|28.7|32.19|-0.0093|-0.01536|32|0.0060362595419847|3.0890152671756
2024-02-10 00:58:10|DAILY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1714220906947|18|-0.08662|0.9965|30.35|0.01948|0.01493|34|0.046928503336511|4.6075052430887
2024-02-10 00:58:11|DAILY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|-84.665995459583|22|0.00491|81.9|27.05|0.00237|-0.00137|38|0.069146806482364|2.5379990467112
2024-02-10 00:58:12|DAILY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-65.556490259921|14|-0.01158|63.18|25.9|0.00223|-0.00126|40|-0.016913250714967|1.7279923736892
2024-02-10 00:58:12|DAILY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.6347638769858|20|0.05775|3.48|33.9|0.09957|0.09824|20|-0.23786370157819|3.4910846484935
2024-02-10 00:58:13|DAILY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|-2.6407523770107|118|-0.25287|2.6|35.58|0.0012|-0.02459|26|-0.031327255278311|2.2339827255278
2024-02-10 00:58:15|DAILY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-105.29481509527|10|-0.00252|99.15|22.61|0.00213|0.00854|46|0.014322211630124|2.7373660629171
2024-02-10 00:58:16|DAILY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.4382481423309|27|-0.01825|7.53|27.88|0.03975|0.04585|33|0.16773678646934|5.1359513742072
2024-02-10 00:58:17|DAILY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.741377719935|5|0.01491|64.65|23.75|0.00746|0.01485|44|0.028070543374642|2.8747521448999
2024-02-10 00:58:18|DAILY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.933953128495|44|0.01589|47.95|10.27|0.00684|0.02899|98|0.09054242135367|0.80436034318398
2024-02-10 00:58:18|DAILY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-61.641149397679|19|0.00634|60.28|25.75|0.022|0.01661|40|0.058110687022901|2.9453320610687
2024-02-10 00:58:20|DAILY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|182.6677492775|15|0.06078|188.5|25.24|0.03733|0.03593|41|0.022924690181125|4.3200476644423
2024-02-10 00:58:21|DAILY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.088911729309|18|-0.07792|21.3|22.93|-0.00652|-0.00844|45|-0.039017159199237|2.6142278360343
2024-02-10 00:58:22|DAILY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.3362365471672|1|0|7.68|29.14|0.02655|0.03023|36|-0.053268827454719|3.6707445185891
2024-02-10 00:58:23|DAILY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.312100018323|14|0.00676|44.7|25.24|0.01491|0.00924|41|0.038096374045801|2.8769561068702
2024-02-10 00:58:24|DAILY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.822479368346|28|-0.03621|30.34|24.33|0.00633|0.01149|42|0.064551000953289|3.3663193517636
2024-02-10 00:58:25|DAILY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-13.47794250042|21|-0.041|12.63|24.5|0.00089|-0.00381|42|0.058386081982841|3.9641944709247
2024-02-10 00:58:26|DAILY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-12.994607699567|18|-0.08571|12.8|16.56|-0.00045|0.01851|62|-0.012801724137931|1.8640162835249
2024-02-10 00:58:27|DAILY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|39.150253015633|15|0.03663|41.32|23|0.00618|0.00793|45|0.001840800762631|3.4791849380362
2024-02-10 00:58:28|DAILY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.4723817554051|60|0.09479|6.93|25.38|0.01284|0.01745|39|0.050296472831268|3.6750200190658
2024-02-10 00:58:29|DAILY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-42.624779824015|16|-0.04077|40|35.38|0.04175|0.04748|24|-0.0097905092592592|3.0031736111111
2024-02-10 00:58:31|DAILY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|55.394287106442|6|-0.04696|56.42|25.46|-0.01064|-0.00232|41|-0.027902764537655|2.4673641563394
2024-02-10 00:58:31|DAILY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.690988868546|8|-0.08408|10.24|32.56|0.00488|0.00223|32|-0.063996186844614|3.9218245948522
2024-02-10 00:58:32|DAILY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|110.90029796837|17|0.00435|115.4|21.96|-0.00197|-0.00305|47|0.070285305343511|2.6230896946565
2024-02-10 00:58:33|DAILY|03199|32433|/equities/kuka|DAXCLASSIC|82.102455443282|84|0.00239|84|49.69|0.01736|0.00595|13|0.14289163237311|3.0533237311385
2024-02-10 00:58:34|DAILY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-52.165156089111|17|-0.05108|48.3|30.38|-0.00448|-0.00512|34|-0.001952335557674|2.2757378455672
2024-02-10 00:58:36|DAILY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-27.403520088784|25|-0.05991|24.95|28.47|0.02082|0.03255|36|-0.050922783603432|3.1084137273594
2024-02-10 00:58:36|DAILY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-77.308289494566|1|0|70.22|27.61|0.00753|0.00785|38|-0.01732888465205|2.6914585319352
2024-02-10 00:58:37|DAILY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-16.29628959814|49|-0.04688|15.25|33.37|0.03415|0.00867|30|-0.015382268827455|3.2245910390848
2024-02-10 00:58:38|DAILY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.14181067369055|38|-0.8334|0.0399|27.81|0.01828|0.02575|32|-0.20057173678533|7.2851930960086
2024-02-10 00:58:39|DAILY|03205|19857|/equities/logwin-ag|DAXCLASSIC|266.41185580919|24|0.05303|278|17.34|-0.01922|-0.01555|59|0.074402485659656|1.8367141491396
2024-02-10 00:58:41|DAILY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|24.492143414636|21|0.26214|26|12.34|-0.00829|0.00505|83|0.012725095785441|0.97657375478927
2024-02-10 00:58:42|DAILY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|7.4053434583645|12|-0.03293|7.518|25.32|0.00403|0.00051|41|-0.0020629170638704|3.6307540514776
2024-02-10 00:58:43|DAILY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-8.8068760679787|13|-0.00242|8.24|20.66|-0.02249|-0.02094|50|0.091506220095694|2.8082564593301
2024-02-10 00:58:43|DAILY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.9089098406367|82|0.07931|6.26|38.72|0.00624|-0.01699|25|0.046152526215443|3.505782650143
2024-02-10 00:58:44|DAILY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|91.244066943656|7|0|95|26.74|0.00256|-0.00277|39|0.05341086749285|3.1804261201144
2024-02-10 00:58:46|DAILY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.6812523524387|19|-0.00746|2.66|11.26|-0.00439|0.00022|91|-0.049173537871524|0.89520325982742
2024-02-10 00:58:47|DAILY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.487550490553|6|-0.03959|15.04|28.22|0.01166|0.00821|37|-0.021056244041945|3.5615042897998
2024-02-10 00:58:48|DAILY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1918194911108|2|-0.03964|5.33|29.11|-0.00212|0.00862|36|-0.067551954242135|2.7981096282174
2024-02-10 00:58:49|DAILY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.6355432237603|2|-0.10638|6.3|18.54|-0.01834|-0.03499|54|-0.028828343313373|2.6681906187625
2024-02-10 00:58:50|DAILY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|3.4112000447395|34|0.26206|3.925|42.4|0.04578|0.04048|15|-0.21797010463378|4.6059103139014
2024-02-10 00:58:52|DAILY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|5.178315764748|69|0.11462|5.3|31.65|0.02183|0.00885|31|0.013393708293613|2.6863336510963
2024-02-10 00:58:53|DAILY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-38.497127091726|3|0.0056|35.9|26.18|0.02406|0.01988|40|0.1371906577693|3.3495347950429
2024-02-10 00:58:54|DAILY|03218|32557|/equities/mvv-energie|DAXCLASSIC|32.593388316601|50|0.08039|33.6|16.95|-0.01844|-0.02362|59|0.027071496663489|1.6046825548141
2024-02-10 00:58:54|DAILY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.05397134053|7|-0.05099|14.33|29.8|0.04362|0.03693|35|-0.060373689227836|3.3908350810296
2024-02-10 00:58:55|DAILY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.74760403705|1|0|19.8|11|0.00676|0.01474|95|0.026225837320574|0.68197416267943
2024-02-10 00:58:57|DAILY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.3164301634093|84|-0.39655|2.8|15.48|-0.06409|-0.05087|62|-0.068715244487057|4.4579760306807
2024-02-10 00:58:58|DAILY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.3116781159428|1|0|7.32|26.23|-0.01275|-0.0106|40|-0.065387035271687|3.3806749285033
2024-02-10 00:58:59|DAILY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|-2.2886911132863|6|0|2.24|27.81|0.0139|0.02014|32|0.013443575418994|3.7329966480447
2024-02-10 00:59:00|DAILY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|-22.286405392441|14|-0.02655|22|22.85|-0.01663|-0.03034|40|-0.015761596548004|3.066594390507
2024-02-10 00:59:00|DAILY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-7.9282635708559|2|-0.01857|7.4|29.11|0.02451|0.02557|36|0.039919923736892|3.0875767397521
2024-02-10 00:59:02|DAILY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-30.211448851315|5|-0.0137|28.8|20.02|-0.00439|-0.00385|52|0.042283253588517|2.2383837320574
2024-02-10 00:59:03|DAILY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.4120045138201|3|0.06083|5.476|23.8|-0.00177|0.01239|44|-0.050292659675882|3.3054938036225
2024-02-10 00:59:04|DAILY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.1187710824758|10|-0.00567|1.1584|35.86|0.04549|0.04351|29|0.048621544327931|3.1230686367969
2024-02-10 00:59:05|DAILY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|20.275298259624|1|0|21.2|17.03|0.00063|0.01671|61|-0.013250240615977|1.7926467757459
2024-02-10 00:59:06|DAILY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|706.43920489089|22|0.0592|751.5|25.07|0.0064|0.02028|41|0.029656816015253|2.9473660629171
2024-02-10 00:59:07|DAILY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|315.72606210424|86|0.32207|336.6|24.69|0.02224|0.02421|39|0.1455|3.1289103053435
2024-02-10 00:59:08|DAILY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-10.191257992349|55|-0.11364|9.75|23.45|-0.01645|-0.02561|42|-0.044595765158807|1.5493205004812
2024-02-10 00:59:09|DAILY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.087869834271091|39|-0.66414|0.0665|8.27|-0.05594|-0.01388|118|0.14180374753452|3.3551587771203
2024-02-10 00:59:10|DAILY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.708068478544|19|-0.00115|34.8|28.64|0.01599|0.01531|36|-0.0042202097235462|2.3424976167779
2024-02-10 00:59:11|DAILY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.539764866905|3|-0.00257|15.51|33.77|0.0689|0.06825|31|0.1055490943756|3.6573450905624
2024-02-10 00:59:13|DAILY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.781744059994|28|-0.0538|25.68|26.89|0.00925|0.00659|38|0.07817254528122|4.2664814108675
2024-02-10 00:59:13|DAILY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.8685795578229|35|0.12287|6.26|29|-0.00746|-0.00569|35|-0.0076539561487131|3.3411906577693
2024-02-10 00:59:14|DAILY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|55.558878246515|9|0.02131|57.5|32.87|0.03985|0.04347|15|0.13056886227545|2.6029880239521
2024-02-10 00:59:15|DAILY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-67.939339076332|1|0|64.66|32.78|0.0191|0.0202|32|0.022829361296473|2.3328493803622
2024-02-10 00:59:16|DAILY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3160451438925|19|-0.00502|5.945|28.64|0.01256|0.01078|36|0.066604385128694|4.1163813155386
2024-02-10 00:59:18|DAILY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|128.73329997336|6|0.09163|145.35|22.06|-0.01016|-0.01557|47|0.1947245681382|5.2338857965451
2024-02-10 00:59:19|DAILY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-95.931814868947|28|-0.07501|87.55|24.33|0.02103|0.02578|42|0.036547187797903|3.2664204003813
2024-02-10 00:59:20|DAILY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-66.532251692958|26|-0.04503|61.5|23.27|-0.00277|0.00192|44|0.028993326978074|3.1400724499523
2024-02-10 00:59:20|DAILY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|-68.217546083673|2|0.01942|63|29.11|0.02684|0.01124|36|0.026231649189704|3.0244928503337
2024-02-10 00:59:21|DAILY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-54.974408166828|4|0.00191|52.5|27.53|0.00743|0.00969|38|-0.007741658722593|2.6533813155386
2024-02-10 00:59:23|DAILY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.485624626767|22|-0.08393|12.88|21.42|-0.00819|-0.00201|48|-0.0043365109628217|2.4615433746425
2024-02-10 00:59:24|DAILY|03247|19913|/equities/surteco-se|DAXCLASSIC|14.659706096232|17|-0.03185|15.2|23.93|-0.00644|0.01173|43|-0.011658373205742|1.9833282296651
2024-02-10 00:59:25|DAILY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|11.429115881735|93|0.17641|11.87|27|-0.01425|0.01164|23|-0.033568022440393|2.8241472650771
2024-02-10 00:59:26|DAILY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.91886457363|25|-0.09015|11.455|28.47|0.03488|0.03304|36|-0.029847473784557|3.1787588179218
2024-02-10 00:59:26|DAILY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|13.245781485874|61|0.03063|13.46|28.26|-0.00082|0.00055|35|0.02887130600572|2.7160238322212
2024-02-10 00:59:28|DAILY|03251|40219|/equities/talanx|DAXCLASSIC|64.005985081589|3|-0.00669|66.8|25.54|0.00801|0.00911|41|0.057163012392755|2.1325386081983
2024-02-10 00:59:29|DAILY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.935093089736|44|-0.13961|5.534|23.95|0.0234|0.03296|42|-0.013330791229743|4.0807397521449
2024-02-10 00:59:30|DAILY|03253|1137593|/equities/traton-se|DAXCLASSIC|21.967066420369|24|0.05571|22.74|27.73|0.00524|0.01523|37|0.022278360343184|2.8766530028599
2024-02-10 00:59:31|DAILY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|51.533622811547|37|-0.17135|56|25.97|-0.38348|0.04782|39|1.3514852240229|4.3864814108675
2024-02-10 00:59:32|DAILY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.0260461313641|3|0.07065|1.97|15.06|-0.015|-0.01537|69|0.13092122958694|3.7309875120077
2024-02-10 00:59:34|DAILY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|-26.320623764369|38|0.00971|26|22.45|0.00548|-0.00463|40|0.12972192513369|4.3839839572193
2024-02-10 00:59:35|DAILY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|17.144009979149|27|-0.03243|17.9|29.23|-0.01588|-0.01635|35|0.049749285033365|3.1592268827455
2024-02-10 00:59:35|DAILY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.4076276219135|2|0|4.95|26.08|0.01767|0.01418|40|-0.059049808429119|2.6611245210728
2024-02-10 00:59:36|DAILY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|81.619140170882|3|0.00483|83.15|15.72|0.00502|0.02879|39|0.099726829268293|2.0143024390244
2024-02-10 00:59:37|DAILY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|125.89572383099|14|0.06287|133.55|24.09|-0.00671|-0.00081|43|0.0064108674928504|3.0533431839847
2024-02-10 00:59:39|DAILY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.540476022387|28|0.00623|40.4|31.94|0.01615|0.01615|32|0.026897044804576|2.5835605338418
2024-02-10 00:59:40|DAILY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|94.730380966067|5|-0.06944|96.36|28.24|0.03819|0.02605|37|0.068456625357483|3.540217349857
2024-02-10 00:59:40|DAILY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|16.676971546136|6|-0.02945|17.14|25.46|-0.00246|0.00205|41|0.027575786463298|3.0613021925643
2024-02-10 00:59:41|DAILY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|31.559567037651|11|-0.01846|31.9|20.37|-0.01763|-0.02653|51|-0.027603431839847|2.8500734032412
2024-02-10 00:59:42|DAILY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|7.6120600727157|9|-0.01212|8.15|41.64|0.29907|0.26052|25|0.14255576739752|5.4101687321258
2024-02-10 00:59:44|DAILY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.40562743134473|17|-0.73333|0.2|27.27|0.12943|0.36175|26|0.36651310344828|8.4638262068965
2024-02-10 00:59:45|DAILY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.406721359361|1|0|12.9|40.35|0.01682|0.01657|26|-0.028045757864633|1.9166854146806
2024-02-10 00:59:46|DAILY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.500450621236|20|-0.00818|30.3|25.75|-0.00961|-0.00212|40|0.059754051477598|2.8598808388942
2024-02-10 00:59:46|DAILY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-482.10417409393|1|0|468|28.67|0.04034|0.06915|18|0.39371124031008|3.6845639534884
2024-02-10 00:59:47|DAILY|03270|19918|/equities/telegate-ag|DAXTECH|0.63568643622751|5|-0.02899|0.67|11.15|-0.02075|-0.01589|93|-0.053805955811719|1.6495802113353
2024-02-10 00:59:49|DAILY|03271|13155|/equities/drillisch|DAXTECH|-18.943539543981|8|-0.00763|18.22|27.42|0.01771|0.00983|38|0.0026978074356529|2.7304184938036
2024-02-10 00:59:50|DAILY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|2.4184922883522|26|0.88608|2.98|36.24|0.08057|0.12118|21|-0.066932569974555|4.1903422391857
2024-02-10 00:59:51|DAILY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.835937131181|40|-0.00498|20|43.61|0.03547|0.02968|23|0.10577063339731|2.5722658349328
2024-02-10 00:59:52|DAILY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-36.408422116355|4|0.05432|34.55|23.77|-0.00575|0.00015|44|0.17257673975214|3.8551639656816
2024-02-10 00:59:53|DAILY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|48.311821511568|11|0.03984|52.2|24.14|0.00085|0.00247|43|0.02224141221374|2.3816717557252
2024-02-10 00:59:54|DAILY|03276|19774|/equities/atoss-software-ag|DAXTECH|238.57308215383|23|0.19762|251.5|27.76|0.00816|0.00116|37|0.15218493803622|3.668254528122
2024-02-10 00:59:55|DAILY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.718663577058|27|-0.03678|9.69|34.1|0.07344|0.07859|30|-0.015922783603432|4.1245967588179
2024-02-10 00:59:56|DAILY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|48.374640017476|9|0.08368|51.8|26.69|0.01057|0.01749|39|0.00049666348903716|2.1621572926597
2024-02-10 00:59:57|DAILY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|46.756670849484|17|0.06887|49.82|24.02|0.01479|0.00514|43|0.037614871306006|2.801639656816
2024-02-10 00:59:58|DAILY|03280|940925|/equities/biofrontera-ag|DAXTECH|-0.52253904865098|16|-0.0093|0.426|36.79|-0.01906|-0.00957|28|-0.14212535885167|5.3216755980861
2024-02-10 01:00:00|DAILY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-23.926571312201|28|-0.04661|22.5|23.37|0.03108|0.02197|38|-0.013593442622951|2.732825136612
2024-02-10 01:00:01|DAILY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|28.298650853315|14|-0.00547|29.1|24.09|0.01294|0.00103|43|-0.028169685414681|3.0814127740705
2024-02-10 01:00:01|DAILY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|102.79499664629|2|0.0453|110.75|24.37|0.01473|0.01023|43|0.023460438512869|3.0424957102002
2024-02-10 01:00:02|DAILY|03284|19787|/equities/cenit-ag|DAXTECH|13.473231539983|3|0.00673|14.95|22.21|-0.02072|-0.02231|47|0.029984703632887|2.7202820267686
2024-02-10 01:00:03|DAILY|03285|1174682|/equities/cherry-ag|DAXTECH|-2.516454272911|9|-0.33356|1.946|27.67|0.05022|0.04557|24|-0.32826785714286|5.0753779761905
2024-02-10 01:00:05|DAILY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-3.8179307644526|41|-0.36742|2.815|29.4|0.09787|0.11293|20|-0.066296178343949|7.2589203821656
2024-02-10 01:00:06|DAILY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-37.768509981112|3|-0.02318|32.02|18.7|-0.02217|-0.02063|56|-0.037572926596759|2.9885767397521
2024-02-10 01:00:07|DAILY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.40588051243|35|0|11.5|27.43|-0.02671|-0.00132|37|0.057499523355577|3.7057502383222
2024-02-10 01:00:08|DAILY|03289|19797|/equities/data-modul-ag|DAXTECH|-43.520516285547|47|-0.10435|41.2|16.6|-0.00032|0.00486|60|-0.0043800383877159|1.5150019193858
2024-02-10 01:00:09|DAILY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-3.4385344453267|64|-0.58659|2.96|16.25|0.00448|0.05037|32|-0.064909090909091|3.2184939965695
2024-02-10 01:00:11|DAILY|03291|19803|/equities/dr-honle-ag|DAXTECH|-16.833026549768|29|-0.09412|15.4|26.87|0.01997|0.04142|38|-0.056677788369876|3.2789018112488
2024-02-10 01:00:12|DAILY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|-44.193436777021|12|-0.00476|41.8|21.63|-0.02918|-0.02854|48|0.028865586272641|2.7189313632031
2024-02-10 01:00:12|DAILY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-49.67077479396|56|-0.10311|46.1|23.67|-0.03005|-0.018|42|0.011096282173499|3.0160877025739
2024-02-10 01:00:13|DAILY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|42.10574050136|35|0.11139|44.7|29|0.03592|0.03608|35|0.042555767397521|3.9438455672069
2024-02-10 01:00:14|DAILY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|16.579873834354|66|0.11576|17.35|22.84|0.01562|0.04922|43|0.142629417383|2.923635148042
2024-02-10 01:00:16|DAILY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|62.85682058852|1|0|69.1|21.41|-0.00658|-0.01148|49|0.12208579599619|3.8861096282174
2024-02-10 01:00:17|DAILY|03297|19813|/equities/epigenomics-ag|DAXTECH|0.30311285157499|8|0.06479|0.378|32.78|0.0972|0.08686|23|-0.25239553219448|6.6584507227332
2024-02-10 01:00:18|DAILY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-15.111622532708|27|-0.20714|13.875|28.42|-0.00171|0.01563|36|-0.011518589132507|3.6722993326978
2024-02-10 01:00:19|DAILY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.5099593741326|29|0.22826|5.65|13.57|0.00011|-0.0012|75|0.064950286806883|1.4552313575526
2024-02-10 01:00:19|DAILY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|20.040514966835|15|0.09569|22.9|26.54|-0.00784|-0.00971|39|0.027176358436606|3.8550085795996
2024-02-10 01:00:21|DAILY|03301|19821|/equities/first-sensor-ag|DAXTECH|-57.590011318244|16|-0.01767|55.6|36.89|-0.00813|-0.02252|28|0.038738549618321|1.2446145038168
2024-02-10 01:00:22|DAILY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-26.363771623279|5|-0.01587|24.8|21.75|0.01144|0.00662|48|0.045599236641221|2.0397118320611
2024-02-10 01:00:23|DAILY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-24.785236661772|7|-0.07528|23.34|28.97|0.00844|0.02159|36|0.027144899904671|1.9332602478551
2024-02-10 01:00:24|DAILY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|5.4699578850133|13|0.01835|5.55|20.16|-0.00349|0.01204|51|-0.0155|1.9044384615385
2024-02-10 01:00:25|DAILY|03305|19827|/equities/gft-technologies-ag|DAXTECH|30.090730843644|11|0.06197|32.56|24.16|0.01676|0.02006|43|0.14139275500477|3.8404823641563
2024-02-10 01:00:27|DAILY|03306|6340|/equities/gigaset-ag|DAXTECH|-0.22057353721168|19|-0.84912|0.0685|46.75|0.04372|-0.01137|20|0.016815320041973|6.6800020986359
2024-02-10 01:00:28|DAILY|03307|19828|/equities/gk-software-ag|DAXTECH|-209.94437304056|3|0.05371|206|28.5|0.01426|0.02589|32|0.14461597374179|3.0580579868709
2024-02-10 01:00:28|DAILY|03308|19935|/equities/wilex-ag|DAXTECH|-3.3974602694915|20|-0.04179|3.21|25.7|-0.02354|0.01126|40|0.13819388729704|3.9168710601719
2024-02-10 01:00:29|DAILY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|27.449671187147|22|0.17523|30.18|31.15|0.02828|0.01827|27|0.15699419953596|3.529964037123
2024-02-10 01:00:30|DAILY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|-2.7776672805067|1|0|2.67|34.64|0.10368|0.09366|14|0.072235051546392|4.3098268041237
2024-02-10 01:00:32|DAILY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|30.464603083485|27|-0.00943|31.5|31|0.0369|0.04327|33|0.070686367969495|3.5195243088656
2024-02-10 01:00:33|DAILY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-2.0178251264836|34|-0.04511|1.905|25.3|0.00467|-0.02318|40|0.016754066985646|4.1750066985646
2024-02-10 01:00:34|DAILY|03313|19843|/equities/intica-systems-ag|DAXTECH|-5.5260290954014|13|-0.11207|5.15|14.24|0.00159|0.03245|72|0.011638379942141|1.8836991321119
2024-02-10 01:00:34|DAILY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.1865421245278|28|-0.01653|5.95|15.26|0.02959|0.03891|66|-0.098323017408124|1.2658771760155
2024-02-10 01:00:35|DAILY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.405671726111|5|-0.00846|14.06|26.79|-0.02327|-0.0237|39|0.043940896091516|3.1835014299333
2024-02-10 01:00:37|DAILY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|27.394316392633|17|0.01004|28.18|19.49|-0.01649|-0.01543|53|0.037373689227836|3.1636758817922
2024-02-10 01:00:38|DAILY|03317|1173010|/equities/katek-se|DAXTECH|14.382896799705|24|0.27897|14.9|22.19|-0.01505|-0.01595|31|-0.041168776371308|3.4359423347398
2024-02-10 01:00:39|DAILY|03318|964718|/equities/kps-ag|DAXTECH|-1.3928477691138|9|-0.07087|1.18|57.78|0.09054|0.08979|18|-0.14236927480916|3.6182748091603
2024-02-10 01:00:40|DAILY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.4210803993155|17|-0.11568|8.18|27.18|0.00729|-0.00306|38|-0.0067759771210677|4.5092621544328
2024-02-10 01:00:41|DAILY|03320|6346|/equities/manz-automation|DAXTECH|-10.992099796136|16|-0.00935|10.6|30.41|-0.01412|0.02734|34|0.00050714966634905|4.8308846520496
2024-02-10 01:00:42|DAILY|03321|23383|/equities/medigene-exch|DAXTECH|1.3845896726889|28|-0.07477|1.485|44.43|-0.02544|0.02402|23|-0.013592945662536|5.0830724499523
2024-02-10 01:00:43|DAILY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|53.105546524894|19|0.68684|64.1|25.15|0.00184|0.00787|41|0.012265014299333|4.7152802669209
2024-02-10 01:00:44|DAILY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|-97.356633071717|9|-0.02109|88.2|33.17|0.04124|0.03179|24|0.043042288557214|3.6714589552239
2024-02-10 01:00:45|DAILY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|82.320871216706|17|0.13405|90.18|29.51|0.0135|0.02494|35|0.072973307912297|3.4254327931363
2024-02-10 01:00:46|DAILY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-68.9717261292|22|0.2447|64.6|23.36|-0.00064|0.00192|44|-0.10670352716873|3.4391105815062
2024-02-10 01:00:48|DAILY|03326|19872|/equities/nexus-ag|DAXTECH|55.826320675618|2|0.00831|60.7|23.29|-0.03476|-0.04091|45|0.087092469018113|3.3740047664442
2024-02-10 01:00:49|DAILY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.008153537146|8|-0.0202|5.82|16.76|0.00788|0.02467|62|-0.016900573613767|2.3187676864245
2024-02-10 01:00:50|DAILY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-10.063319323267|18|0.03665|9.504|22.43|-0.01271|-0.00122|46|0.040823641563394|4.5729761677788
2024-02-10 01:00:50|DAILY|03329|19874|/equities/ohb-ag|DAXTECH|42.675495860225|42|0.01402|43.4|34.76|0.01695|0.00548|29|0.024606291706387|2.7149952335558
2024-02-10 01:00:51|DAILY|03330|19879|/equities/paion-ag|DAXTECH|-1.4490535788299|32|-0.92421|0.36|22.57|-0.21887|0.15211|42|0.69229928498468|6.0458038815117
2024-02-10 01:00:53|DAILY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|154.00894515818|68|0.02372|155.4|39.28|0.02264|0.02948|25|0.014744518589133|2.2374337464252
2024-02-10 01:00:54|DAILY|03332|19882|/equities/pne-wind-ag|DAXTECH|-13.683324664909|19|0.00459|13.14|32.22|0.02803|0.03393|32|0.12987893231649|2.7421715919924
2024-02-10 01:00:55|DAILY|03333|19243|/equities/psi-ag|DAXTECH|-24.58412337698|21|0.00216|23.25|28.58|-0.00695|0.00595|36|0.058164918970448|3.7020981887512
2024-02-10 01:00:56|DAILY|03334|19890|/equities/pva-tepla-ag|DAXTECH|20.577680067389|16|0.17491|23.04|26.51|0.00228|0.00972|39|0.1053298379409|4.6198951382269
2024-02-10 01:00:56|DAILY|03335|6292|/equities/qsc|DAXTECH|0.61069158749199|43|0.00299|0.672|40.12|0.01745|0.01461|25|-0.0094698564593301|3.8604248803828
2024-02-10 01:00:58|DAILY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|42.40877610946|1|0|43.1|12.74|0.00598|0.02379|39|0.17357344064386|1.0130523138833
2024-02-10 01:00:59|DAILY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.899825929489|20|-0.01464|21.54|26.41|-0.01186|0.00537|39|0.034734985700667|3.4445605338418
2024-02-10 01:01:00|DAILY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|250.41788434106|11|0.02026|277|33.52|0.05849|0.06994|31|0.0832192564347|3.8070791229743
2024-02-10 01:01:01|DAILY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|151.69582428472|12|0.01611|164|28.05|0.01245|0.02875|37|0.075228789323165|4.1738503336511
2024-02-10 01:01:01|DAILY|03340|1073424|/equities/serviceware-se|DAXTECH|11.103904566594|19|0.11712|12.4|26.44|0.01316|0.0196|39|0.035510009532888|3.0408922783603
2024-02-10 01:01:03|DAILY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-19.439012554247|18|0.03211|18|23.45|-0.03887|-0.02847|44|0.14514204003813|4.8165243088656
2024-02-10 01:01:04|DAILY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|84.956401852609|27|0.02652|90.95|26.23|0.0252|0.01904|39|0.032495710200191|3.1196186844614
2024-02-10 01:01:05|DAILY|03343|6333|/equities/singulus-tech|DAXTECH|1.2561703305475|7|-0.09375|1.45|31.61|9.0E-5|-0.00942|33|0.0014804575786463|6.4248179218303
2024-02-10 01:01:06|DAILY|03344|941174|/equities/slm-solution-g|DAXTECH|-19.120969988126|95|0.00744|18.96|21.89|-0.04115|-0.01154|38|0.10000647948164|4.6987321814255
2024-02-10 01:01:07|DAILY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|45.411756926824|2|0.0019|52.75|29.94|0.0015|0.03466|35|0.10297044804576|4.6340571973308
2024-02-10 01:01:09|DAILY|03346|942429|/equities/snp-schneider|DAXTECH|41.157544662787|7|-0.01136|43.5|38.63|0.09007|0.05627|27|0.03250142993327|3.7444947569113
2024-02-10 01:01:10|DAILY|03347|19909|/equities/softing-ag|DAXTECH|-5.7552853589918|45|-0.08943|5.6|20.83|0.00446|0.00601|48|-0.010005747126437|2.1285842911877
2024-02-10 01:01:10|DAILY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|37.030215164353|81|0.20862|38.7|24.85|-0.01301|0.02104|39|0.050280266920877|2.4534537654909
2024-02-10 01:01:11|DAILY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|-32.676384936592|6|0.00658|30.6|20.06|0.00624|0.00989|52|0.060492366412214|3.4231746183206
2024-02-10 01:01:12|DAILY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|40.630101489393|6|0.01299|42.9|24.28|0.00038|-0.00561|43|-0.0018255481410868|3.5482354623451
2024-02-10 01:01:14|DAILY|03351|14153|/equities/suess-microtec-n|DAXTECH|30.283019412277|65|0.66667|34.25|26.62|0.01376|0.02702|37|0.15050524308866|4.3090800762631
2024-02-10 01:01:15|DAILY|03352|1173535|/equities/suse|DAXTECH|9.5572836574786|4|0.01491|10.89|30.29|0.00811|0.0563|21|-0.083949921752739|4.2644381846635
2024-02-10 01:01:16|DAILY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.1970080363295|16|-0.03974|2.9|34.4|0.00448|0.0069|30|-0.06374594078319|2.6915711556829
2024-02-10 01:01:16|DAILY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|13.642147507455|3|0.01008|14.53|29.91|-0.00117|0.02126|35|-0.02284652049571|3.9876358436606
2024-02-10 01:01:17|DAILY|03355|19917|/equities/technotrans-ag|DAXTECH|-19.464225617666|18|-0.10152|17.7|25.8|-0.01272|-0.01933|40|0.021107721639657|3.4979018112488
2024-02-10 01:01:19|DAILY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|-2.4042997819163|17|-0.0051|2.342|27.18|0.01948|0.02948|38|0.011362249761678|2.2094985700667
2024-02-10 01:01:21|DAILY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.2273927355832|19|-0.096|1.13|17.96|0.04541|0.06587|56|0.182275390625|3.7452578125
2024-02-10 01:01:22|DAILY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|22.808434479082|35|0.03587|23.68|29|0.03344|0.02573|35|-0.00044899904671108|2.4911544327931
2024-02-10 01:01:23|DAILY|03359|19927|/equities/usu-software-ag|DAXTECH|-18.384978590065|7|-0.01458|16.9|30.62|0.00572|0.00058|34|0.035360076408787|2.9737220630373
2024-02-10 01:01:24|DAILY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|-33.719729153133|12|0|32.5|29.78|0.00984|-0.00232|18|0.063740402193784|2.0451700182815
2024-02-10 01:01:25|DAILY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-17.839359767027|28|-0.11039|17.045|24.33|-0.00224|0.00606|42|-0.11872163965682|4.4118856053384
2024-02-10 01:01:26|DAILY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|17.888367689551|2|-0.05617|20.33|26.87|0.03287|0.03561|39|0.1226701620591|4.9495109628217
2024-02-10 01:01:27|DAILY|03363|949646|/equities/viscom-ag|DAXTECH|-7.6282836185717|45|-0.1358|7|16.73|-0.03099|-0.02122|60|0.017156488549618|2.9523120229008
2024-02-10 01:01:28|DAILY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.3118117966223|44|-0.15972|1.21|23.14|-0.03208|-0.00207|28|-0.10231403762663|5.8570549927641
2024-02-10 01:01:29|DAILY|03365|19937|/equities/yoc-ag|DAXTECH|13.259664058267|3|0.11268|15.8|23.22|0.01013|0.011|45|0.17406685768863|3.276488061127
2024-02-10 01:01:31|DAILY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-19.839234668733|25|-0.1482|17.76|27.44|0.01511|0.01544|36|-0.089363636363636|4.1826966403162
2024-02-10 01:01:32|DAILY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|59.150147119032|12|-0.03459|62.8|24.41|-0.01059|-0.00473|41|-0.008248023715415|2.4972391304348
2024-02-10 01:01:32|DAILY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-76.415512096143|1|0|69.3|19.46|0.01274|0.01645|52|-0.057453557312253|2.971307312253
2024-02-10 01:01:33|DAILY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.351550208315|58|-0.3159|3.14|28.09|0.00405|0.0253|34|-0.015614624505929|5.3119486166008
2024-02-10 01:01:34|DAILY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.67964800875|58|-0.13472|70.65|29.84|0.01867|0.01745|32|0.04576185770751|4.2037341897233
2024-02-10 01:01:35|DAILY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.8160753084567|10|-0.01672|2.94|34.59|0.00461|0.00885|29|-0.0054436758893281|1.6594416996047
2024-02-10 01:01:36|DAILY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-19.532368046146|46|-0.08431|18.68|25.45|-0.00841|-0.00838|38|-0.025381422924901|2.1571847826087
2024-02-10 01:01:37|DAILY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|11.435349401035|7|0.01106|12.8|25.79|-0.01098|-0.02322|39|-0.044052371541502|3.5146462450593
2024-02-10 01:01:38|DAILY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-195.71251561052|18|-0.06349|182.9|26.18|0.03895|0.05042|38|0.21613339920949|4.4786185770751
2024-02-10 01:01:39|DAILY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.4604097087194|13|0.00655|4.61|23.26|-0.01399|-0.01317|43|-0.028188735177866|1.8816818181818
2024-02-10 01:01:41|DAILY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|8.365269934324|12|-0.01496|9.22|27.05|0.00864|0.01209|37|-0.063020750988142|2.6457588932806
2024-02-10 01:01:42|DAILY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|16.033728605371|3|-0.00549|18.12|37.41|0.0322|0.01793|27|-0.03046442687747|3.3225938735178
2024-02-10 01:01:42|DAILY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|26.334744869039|26|0.07063|28.8|26.68|0.00414|0.02214|37|-0.0036245059288538|3.1306511857707
2024-02-10 01:01:43|DAILY|03379|8573|/equities/china-mobile|HANGSENG|63.528710175809|32|0.04649|66.4|25.15|-0.00342|-0.00564|39|0.013779644268775|2.0667213438735
2024-02-10 01:01:44|DAILY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|10.751105255908|10|-0.07942|11.36|25.72|-0.01051|-0.01187|39|-0.068029644268775|3.5460039525692
2024-02-10 01:01:46|DAILY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.8405651781001|12|-0.00483|4.12|30.33|0.00287|0.01014|33|0.0057173913043478|2.5062213438735
2024-02-10 01:01:47|DAILY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-25.426473221087|20|-0.05622|23.5|24.83|-0.02351|-0.02513|40|-0.015475296442688|3.7380286561265
2024-02-10 01:01:48|DAILY|03383|8568|/equities/china-unicom|HANGSENG|4.8931255930628|30|0.09388|5.36|23.98|-0.02694|-0.015|41|-0.0046403162055336|2.7520513833992
2024-02-10 01:01:49|DAILY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|6.9650166989573|11|0.02432|7.58|34.55|0.02511|0.0298|29|-0.011404150197628|2.7334466403162
2024-02-10 01:01:50|DAILY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-37.395858058932|18|-0.00282|35.3|33.17|0.00497|0.00958|30|-0.031153162055336|2.145557312253
2024-02-10 01:01:52|DAILY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.947029457122|10|-0.01209|40.85|34.59|0.01089|0.01994|29|-0.046833003952569|1.9588804347826
2024-02-10 01:01:52|DAILY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|44.007142072355|60|0.15979|45|32.83|0.00949|0.01192|29|-0.0084193867457963|1.9971048466864
2024-02-10 01:01:53|DAILY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|61.437111928961|6|0.00544|64.65|30.52|-0.00587|-0.0003|33|-0.017504940711462|1.4727223320158
2024-02-10 01:01:54|DAILY|03389|8570|/equities/cnooc|HANGSENG|13.568696208298|31|0.11556|14.48|26.54|0.00432|0.00761|37|0.038469367588933|2.760185770751
2024-02-10 01:01:55|DAILY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|0.57988851280811|10|-0.05714|0.66|24.46|0.00517|-0.00052|41|-0.19260671936759|5.179587944664
2024-02-10 01:01:57|DAILY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|4.6920361761807|11|-0.04332|5.3|25.62|0.04335|0.01885|39|-0.041862239841427|5.7167066402379
2024-02-10 01:01:58|DAILY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-6.4854742776022|22|-0.09428|5.86|35.39|0.01475|-0.00173|28|-0.016909090909091|3.7827193675889
2024-02-10 01:01:58|DAILY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|39.459639123376|7|-0.00349|42.85|27.19|-0.00575|0.00642|37|-5.138339920945E-5|3.2907529644269
2024-02-10 01:01:59|DAILY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|7.143548375854|4|-0.03907|7.87|25.87|0.03098|0.01569|39|-0.016069169960474|4.4142193675889
2024-02-10 01:02:00|DAILY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-14.454392870406|81|-0.33771|13.1|25.89|-0.00769|-0.01294|36|-0.015354743083004|5.2198191699605
2024-02-10 01:02:02|DAILY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-9.6190807696896|50|-0.21509|8.32|24.08|-0.01649|-0.02367|40|-0.052065217391304|2.9146650197628
2024-02-10 01:02:03|DAILY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-85.772550460067|23|-0.06027|80.3|38.08|0.01048|0.03041|26|-0.058236166007905|2.0106660079051
2024-02-10 01:02:04|DAILY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-22.523082135119|27|-0.07895|21|27.39|0.01122|0.00276|36|-0.044669960474308|2.3967638339921
2024-02-10 01:02:04|DAILY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-26.776284906321|42|-0.11051|24.55|30.34|-0.01258|-0.02108|32|-0.066562252964427|2.6735434782609
2024-02-10 01:02:05|DAILY|03400|8543|/equities/hk---china-gas|HANGSENG|-5.8879171003087|18|0.01978|5.67|33.17|0.01997|0.02035|30|-0.078347826086957|1.7799545454545
2024-02-10 01:02:07|DAILY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|220.91701146761|11|-0.00574|242.6|27.08|0.02303|0.02061|37|0.015679841897233|2.6549535573122
2024-02-10 01:02:08|DAILY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|59.668793606195|10|0|61.35|22.29|0.02033|0.02439|45|0.016247035573123|1.8348725296443
2024-02-10 01:02:09|DAILY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.6473602631361|12|-0.00783|3.8|37.07|0.00033|0.01157|27|-0.035290513833992|2.0345849802372
2024-02-10 01:02:10|DAILY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.84360457304|6|0.05192|18.64|25.82|0.00805|-0.00971|39|0.042509881422925|4.9500039525692
2024-02-10 01:02:11|DAILY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-40.921574221891|18|-0.05081|38.3|26.16|0.00172|0.00607|38|-0.062942631058358|2.0692888229476
2024-02-10 01:02:12|DAILY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-10.156581728608|46|-0.3367|8.53|30.22|0.03679|0.02314|32|-0.074674901185771|4.7468863636364
2024-02-10 01:02:13|DAILY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-74.10522850744|51|-0.3466|67.3|30.06|0.0609|0.04374|32|0.034729249011858|4.8542371541502
2024-02-10 01:02:14|DAILY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.320710311613|27|-0.09558|25.55|37.92|0.00129|0.00442|26|-0.050245059288538|1.7780187747036
2024-02-10 01:02:15|DAILY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-10.653406444642|54|-0.29505|9.39|23.98|-0.02105|-0.01034|40|-0.12778656126482|2.7172964426878
2024-02-10 01:02:16|DAILY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.2100553265143|12|-0.00529|5.64|27.05|0.00116|0.00624|37|0.060902173913043|2.8312411067194
2024-02-10 01:02:18|DAILY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|30.071307608705|12|-0.04769|32.95|27.05|0.0118|0.02264|37|-0.075561264822134|2.7955415019763
2024-02-10 01:02:19|DAILY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.188788349144|69|0.18686|46.05|44.95|0.03365|0.03378|21|-0.013875494071146|1.6735721343874
2024-02-10 01:02:20|DAILY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|20.364111099272|6|0.041|22.85|24.56|-0.00953|0.00653|41|-0.010999011857708|3.8105750988142
2024-02-10 01:02:20|DAILY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.351018271521|32|-0.17734|64.25|27.25|-0.00392|-0.01835|36|-0.015844861660079|4.1077747035573
2024-02-10 01:02:21|DAILY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-76.623440393739|25|-0.10176|71.5|23.52|-0.01516|-0.01188|42|-0.038700592885376|2.0068448616601
2024-02-10 01:02:23|DAILY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.2213171593052|44|-0.13905|2.91|37.27|0.00873|0.01274|26|-0.059590909090909|3.7397173913043
2024-02-10 01:02:24|DAILY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-55.3985616176|46|-0.2615|48.15|28.44|-0.00518|-0.01801|34|-0.044685770750988|4.7364505928854
2024-02-10 01:02:25|DAILY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|81.992530904547|11|-0.06685|83.05|27.08|0.00234|0.00751|37|0.068673913043478|3.5604071146245
2024-02-10 01:02:25|DAILY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|261.69899546559|3|-0.01711|287.2|22.44|0.0033|0.001|45|0.010367588932806|3.0440592885376
2024-02-10 01:02:26|DAILY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|-4.960497007835|15|-0.02119|4.62|27.67|-0.01957|-0.01893|36|-0.035962376237624|2.9002405940594
2024-02-10 01:02:28|DAILY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-25.375501354799|128|-0.34422|24.1|23.21|-0.02764|-0.02098|38|-0.041300297324083|3.2346828543112
2024-02-10 01:02:29|DAILY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|15.083168139352|11|-0.2945|17.32|26.87|0.00559|-0.00181|31|-0.056639383155397|5.5492787663108
2024-02-10 01:02:29|DAILY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-13.830392749116|25|-0.1337|12.44|29.06|0.0011|-0.00444|34|0.055275691699605|4.1077717391304
2024-02-10 01:02:30|DAILY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-7.2281387088746|76|-0.2988|6.43|33.46|0.03228|0.04223|28|-0.0052332015810278|4.0812154150198
2024-02-10 01:02:31|DAILY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-4.1457373933196|50|-0.16518|3.74|24.08|-0.00242|-0.0176|40|0.015618577075099|4.9230652173913
2024-02-10 01:02:33|DAILY|03426|1081715|/equities/2crsi|CACALL|3.3208786803461|16|0.7617|4.14|27.76|0.04257|0.05862|37|0.099401151631478|5.0658138195777
2024-02-10 01:02:34|DAILY|03427|1167759|/equities/2mx-organic|CACALL|-1.0949223528004|138|-0.79381|1|42|0.02082|0.04396|16|-0.26500494437577|1.7113782447466
2024-02-10 01:02:35|DAILY|03428|17634|/equities/ast-groupe|CACALL|-1.2266506242683|5|-0.04279|0.962|30.91|0.05818|0.05446|34|-0.054510900473934|3.9457345971564
2024-02-10 01:02:36|DAILY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.7195831140727|6|0.0048|3.14|20.08|-0.06104|-0.04358|52|0.052529075309819|5.4772573879886
2024-02-10 01:02:37|DAILY|03430|17675|/equities/abc-arbitrage|CACALL|-4.4816340052672|37|-0.08921|4.39|31.84|-0.00465|-0.00176|32|-0.032434123222749|1.4694739336493
2024-02-10 01:02:38|DAILY|03431|991239|/equities/abeo-sas|CACALL|-14.550389881985|11|-0.09932|13.15|20.1|0.01917|0.03012|52|0.0076473933649289|2.5944909952607
2024-02-10 01:02:39|DAILY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.2634944126521|15|-0.12063|1.108|22.59|-0.11517|-0.06748|46|0.3098433048433|6.3838784425451
2024-02-10 01:02:40|DAILY|03433|955665|/equities/abivax-sa|CACALL|10.349295633164|18|0.09434|11.6|29.63|0.04096|0.04885|35|0.015026565464896|5.2284250474383
2024-02-10 01:02:41|DAILY|03434|15274|/equities/thenergo|CACALL|5.5779913557267|2|-0.01695|5.8|8.82|-0.00934|0.00712|101|0.142033632287|1.413033632287
2024-02-10 01:02:42|DAILY|03435|17630|/equities/acanthe-developpement|CACALL|-0.3997096434653|15|0.00518|0.388|25|-0.01064|-0.02127|40|0.0056518737672584|2.4776143984221
2024-02-10 01:02:44|DAILY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.819048095677|58|0.18808|37.27|23.21|-0.01351|-0.00914|43|0.020594312796209|3.0021109004739
2024-02-10 01:02:45|DAILY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|-10.018972394149|2|0.00505|9.95|14.2|-0.00172|-0.01027|10|0.0034965034965035|0.84156643356643
2024-02-10 01:02:45|DAILY|03438|17676|/equities/acteos|CACALL|-1.4531515558106|9|-0.15646|1.24|23.8|-0.00036|0.00883|44|0.0922663507109|4.0350473933649
2024-02-10 01:02:46|DAILY|03439|17677|/equities/actia-group|CACALL|3.6551135948672|6|-0.03258|3.86|19.81|-0.01981|-0.00251|53|0.028614218009479|3.211044549763
2024-02-10 01:02:47|DAILY|03440|40297|/equities/adocia-sas|CACALL|9.2455846560001|60|0.04454|9.85|26.24|0.03354|0.04055|37|0.086712621359223|5.2012553398058
2024-02-10 01:02:49|DAILY|03441|7106|/equities/hi-media|CACALL|-1.3752040216846|10|0.0315|1.31|23.77|0.00438|-0.00274|44|0.054536492890995|3.6202995260664
2024-02-10 01:02:50|DAILY|03442|1055913|/equities/advicenne|CACALL|-1.9714732944237|22|-0.34065|1.622|36.93|0.07968|0.07637|28|-0.089194312796208|5.3179971563981
2024-02-10 01:02:51|DAILY|03443|17681|/equities/advini|CACALL|14.445658488491|2|0.01342|15.1|16.54|-0.02217|-0.00927|63|-0.031580057526366|1.7679961649089
2024-02-10 01:02:52|DAILY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|119.09206581926|13|-0.00829|119.6|24.26|-0.00202|-0.00015|43|-0.0046331753554502|2.9016113744076
2024-02-10 01:02:53|DAILY|03445|1082118|/equities/affluent-medical|CACALL|-1.7804331530455|3|-0.03049|1.59|37.94|0.00966|0.06342|18|-0.16883795620438|3.415299270073
2024-02-10 01:02:55|DAILY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.49960047943|23|-0.11081|11.282|21.52|-0.00403|-0.00022|48|-0.093564928909953|4.1677630331754
2024-02-10 01:02:55|DAILY|03447|17683|/equities/akka-technologies|CACALL|48.274005546363|16|-0.00204|48.85|23.56|0.00242|0.0416|25|0.072076158940397|3.4704105960265
2024-02-10 01:02:56|DAILY|03448|17824|/equities/mgi-coutier|CACALL|15.217484323821|47|-0.00513|15.52|27.27|-0.01219|-0.01597|37|0.0086312796208531|3.8854625592417
2024-02-10 01:02:57|DAILY|03449|17895|/equities/verneuil-participations|CACALL|-10.898424551209|27|0.06186|10.3|11.21|-0.0317|0.03664|67|0.50036808236808|3.3848211068211
2024-02-10 01:02:58|DAILY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|-48.939477269516|2|0.00085|47.14|26.65|-0.00653|-0.00303|26|0.1117060518732|2.7832550432277
2024-02-10 01:03:00|DAILY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-6.1792720607141|3|-0.0488|5.36|23.93|-0.00618|0.0028|44|-0.060836018957346|2.8698426540284
2024-02-10 01:03:00|DAILY|03452|17678|/equities/adc-siic|CACALL|-0.070338096157794|4|-0.07634|0.0605|3.85|-0.09763|-0.00317|85|0.096766666666667|0.50639393939394
2024-02-10 01:03:01|DAILY|03453|17684|/equities/alpha-mos|CACALL|-0.91337423219206|33|-0.16667|0.75|27.42|0.03875|-0.02251|36|0.25727281648675|7.5361354268891
2024-02-10 01:03:02|DAILY|03454|17685|/equities/altamir-amboise|CACALL|-24.868171623405|3|0|24.2|26.33|-0.00106|0.00731|40|0.043676777251185|1.5267706161137
2024-02-10 01:03:03|DAILY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-81.377959242349|3|-0.00776|76.7|23.93|0.00227|0.00955|44|-0.067692890995261|2.5833639810427
2024-02-10 01:03:05|DAILY|03456|17686|/equities/altareit|CACALL|-451.94640543526|2|0|442|11.65|-0.00388|0.0096|88|-0.0125477582846|0.23769688109162
2024-02-10 01:03:05|DAILY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|137.22798405942|15|0.04427|143.9|25.39|0.0208|0.02459|41|0.045281516587678|2.597254028436
2024-02-10 01:03:06|DAILY|03458|943297|/equities/turenne-inv|CACALL|10.91639444666|64|0.24294|11|22.58|-0.00713|0.00248|43|0.076871373307544|1.4021557059961
2024-02-10 01:03:07|DAILY|03459|955666|/equities/amplitude-surgical-sas|CACALL|3.175660125052|5|0.00602|3.34|18.37|-0.00015|0.00457|57|0.088395813510942|1.9883872502379
2024-02-10 01:03:08|DAILY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-63.65609216282|7|-0.03393|59.8|24.98|0.00374|0.01323|42|0.0034957345971564|2.2711345971564
2024-02-10 01:03:10|DAILY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|28.249920348412|2|0.02402|31.55|23.42|0.0159|0.0115|45|0.036014218009479|3.1333488151659
2024-02-10 01:03:11|DAILY|03462|1174451|/equities/aramis|CACALL|3.6594998613032|12|-0.00767|3.88|29.13|0.06288|0.04736|23|-0.21534067547724|4.1453480176211
2024-02-10 01:03:11|DAILY|03463|17633|/equities/argan-sa|CACALL|80.064734272139|69|0.17956|80.8|29.91|-0.00296|0.00323|33|0.020098578199052|2.554545971564
2024-02-10 01:03:12|DAILY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|96.569222675397|11|-0.05619|97.26|28.24|0.00965|0.00987|37|0.023436018957346|2.4806218009479
2024-02-10 01:03:13|DAILY|03465|17662|/equities/medea|CACALL|-14.818529253349|1|0|13.7|12.49|0.00082|0.01991|80|0.074940940940941|1.7518698698699
2024-02-10 01:03:15|DAILY|03466|32437|/equities/artprice.com-sa|CACALL|4.381148412111|11|-0.05445|5.21|29.94|-0.0043|0.00572|33|0.03787875751503|4.6946843687375
2024-02-10 01:03:16|DAILY|03467|17792|/equities/ind-financ-artois|CACALL|-5214.0229494147|3|-0.00971|5100|5.98|-0.01381|0.01965|84|0.059517857142857|0.33542857142857
2024-02-10 01:03:16|DAILY|03468|978752|/equities/asit-biotech-sa|CACALL|0.019705239313291|97|-0.1|0.0225|45.37|0.03017|0.08532|19|-0.055756784968685|7.5243382045929
2024-02-10 01:03:17|DAILY|03469|7111|/equities/assytem|CACALL|50.494663519209|12|0.08333|54.6|21.31|-0.01211|-0.00761|49|0.072049289099526|2.407
2024-02-10 01:03:18|DAILY|03470|13160|/equities/atari|CACALL|0.12388973522867|17|0.16203|0.142|35.69|-0.00016|0.02345|29|0.012148430066603|5.1473082778306
2024-02-10 01:03:20|DAILY|03471|943371|/equities/ateme|CACALL|-5.5206653196285|7|-0.3115|4.31|27.61|0.01776|0.01657|38|-0.062063507109005|2.9475516587678
2024-02-10 01:03:21|DAILY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-3.7782678461932|26|-0.60683|2.477|25.75|0.01105|0.02371|40|-0.24499241706161|4.2730985781991
2024-02-10 01:03:22|DAILY|03473|17690|/equities/aubay|CACALL|39.288473667896|12|-0.01801|40.9|33.68|0.03257|0.03741|31|0.041322274881517|2.9033327014218
2024-02-10 01:03:23|DAILY|03474|17691|/equities/augros-cosm-pack|CACALL|-7.282224667441|5|-0.0365|6.6|4.31|-0.06769|0.02489|86|0.32074133333333|0.73221333333333
2024-02-10 01:03:23|DAILY|03475|17692|/equities/aurea|CACALL|-5.2175253696043|4|0.01911|4.8|27.68|-0.00066|-0.013|38|0.010351658767773|3.4252862559242
2024-02-10 01:03:25|DAILY|03476|17693|/equities/aures-technologie|CACALL|-4.1865755616588|5|0.01488|3.41|18.77|0.00927|0.02094|56|-0.053170616113744|3.7482710900474
2024-02-10 01:03:26|DAILY|03477|7129|/equities/avenir-telecom|CACALL|0.12838128305234|71|-0.10085|0.148|28.14|-0.01261|-0.00316|35|-0.3516028436019|9.8958502369668
2024-02-10 01:03:27|DAILY|03478|14167|/equities/axway-software|CACALL|-30.056651535854|2|0.02857|28.8|35.13|0.05681|0.04795|30|0.10146255924171|2.3336748815166
2024-02-10 01:03:28|DAILY|03479|7615|/equities/bains-de-mer|CACALL|101.47141928496|14|0.00971|104|35.59|0.01107|-0.01493|29|0.067958851674641|2.3819607655502
2024-02-10 01:03:28|DAILY|03480|1011051|/equities/balyo-sa|CACALL|-0.84924091034174|59|-0.05325|0.8|33.13|0.02299|0.0338|30|0.033531368821293|5.539608365019
2024-02-10 01:03:30|DAILY|03481|17699|/equities/barbara-bui|CACALL|-7.6517520527436|7|-0.0069|7.2|4.42|-0.08857|0.05068|99|0.63458108108108|0.81086711711712
2024-02-10 01:03:31|DAILY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.239881642068|26|-0.02754|45.9|24.52|-0.00029|-0.00205|42|0.018085308056872|2.5669867298578
2024-02-10 01:03:32|DAILY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-21.71442344586|19|-0.2008|19.86|30.5|0.03163|0.03673|34|-0.039403791469194|2.6513014218009
2024-02-10 01:03:33|DAILY|03484|1173833|/equities/believe|CACALL|10.616690707183|14|0.16541|12.4|26.96|0.03114|0.02697|25|-0.0014017467248908|3.4916317321689
2024-02-10 01:03:34|DAILY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-11.676524794426|26|-0.04437|11.2|34.33|0.02702|0.05106|30|0.035603791469194|3.2074341232227
2024-02-10 01:03:35|DAILY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-65.662148683901|5|0.012|63.25|27.66|0.01292|0.01405|38|0.014490995260664|2.0761383886256
2024-02-10 01:03:36|DAILY|03487|17702|/equities/bigben-interactive|CACALL|-3.129369474043|20|-0.25648|2.58|24.67|6.0E-5|0.00203|42|-0.13411374407583|3.6493620853081
2024-02-10 01:03:37|DAILY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-105.63591149347|9|0.01648|101.8|21.81|-0.01446|0.00017|48|0.04523317535545|2.777882464455
2024-02-10 01:03:38|DAILY|03489|17704|/equities/bleecker|CACALL|-170.11321912146|16|-0.01807|163|5.28|-0.06699|0.0055|75|0.22141362530414|0.67928223844282
2024-02-10 01:03:39|DAILY|03490|7031|/equities/boiron|CACALL|-39.485735714543|7|-0.09772|35.64|30.85|0.01775|0.0177|34|0.021939336492891|2.4979800947867
2024-02-10 01:03:41|DAILY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.9468596359922|69|0.20211|6.275|21.93|-0.00494|-0.00957|45|0.060197156398104|2.1227952606635
2024-02-10 01:03:41|DAILY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.9702891296233|18|-0.11553|9.34|30.53|-0.00138|-0.0048|34|-0.070182938388626|2.4803042654028
2024-02-10 01:03:42|DAILY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.048037477750118|15|-0.23556|0.0344|27.34|-0.02448|0.0548|38|-0.20371130104463|7.3111196581197
2024-02-10 01:03:43|DAILY|03494|1153014|/equities/boostheat|CACALL|-0.0010103078262732|11|-0.22222|0.0007|32.9|0.01381|0.06407|29|-1.1321504149378|13.048372406639
2024-02-10 01:03:44|DAILY|03495|17638|/equities/bourse-direct|CACALL|4.7584586732848|30|-0.07414|4.87|29.31|0.00303|-0.00218|35|0.16656303317536|3.0044966824645
2024-02-10 01:03:46|DAILY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.115113114551|39|0.09539|24.69|19.94|-0.00823|-0.01718|51|0.016368720379147|1.8373118483412
2024-02-10 01:03:47|DAILY|03497|17707|/equities/burelle|CACALL|-403.01450862477|19|-0.02743|390|27.29|0.02666|0.03765|38|-0.052347867298578|2.0667478672986
2024-02-10 01:03:48|DAILY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-66.756960879176|9|-0.04436|63.55|27.55|0.01491|0.02478|38|-0.057526066350711|1.7726436018957
2024-02-10 01:03:48|DAILY|03499|17709|/equities/cafom|CACALL|-9.8920799942392|6|0.01982|9.26|22.83|0.01364|0.02498|46|0.097885308056872|2.9471469194313
2024-02-10 01:03:49|DAILY|03500|943236|/equities/crcam-touraine|CACALL|-78.323786444184|3|-0.00053|75|24.44|0.03048|0.03341|43|-0.03553371320038|1.8826153846154
2024-02-10 01:03:51|DAILY|03501|40300|/equities/crcam-nord-de-france|CACALL|-13.800788350042|5|0.02|13.26|25.02|0.01115|0.02809|42|-0.056266350710901|1.781491943128
2024-02-10 01:03:52|DAILY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-84.453111394213|25|-0.02147|81.6|22.41|0.01346|0.00987|46|-0.048032227488152|1.9762047393365
2024-02-10 01:03:53|DAILY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.698508372977|4|0.01961|18.2|26.3|0.00975|0.01212|40|-0.037052132701422|1.8285545023697
2024-02-10 01:03:54|DAILY|03504|943230|/equities/crcam-norm.sei|CACALL|-76.23577661131|25|-0.01316|75|24.55|0.01145|0.00879|42|-0.060399052132701|1.6311023696682
2024-02-10 01:03:54|DAILY|03505|943238|/equities/crcam-paris-et|CACALL|65.178950714011|2|-0.01496|66.49|20.67|0.00095|0.01361|51|-0.025404739336493|1.6915563981043
2024-02-10 01:03:56|DAILY|03506|40311|/equities/crcam-du-languedoc|CACALL|50.205173487586|9|0.0456|52.28|23.27|0.01083|0.01524|45|-0.022591469194313|2.0810436018957
2024-02-10 01:03:57|DAILY|03507|943234|/equities/crcam-ille-vil|CACALL|-62.209416249222|2|-0.00672|57.62|26.35|0.03035|0.03782|40|-0.051778199052133|1.9294587677725
2024-02-10 01:03:58|DAILY|03508|943235|/equities/crcam-loire-ht|CACALL|-56.943636838952|6|-0.03461|55.5|20.17|0.00924|0.00774|52|-0.045286527514231|1.6314250474383
2024-02-10 01:03:59|DAILY|03509|943237|/equities/crcam-sud-ra|CACALL|-117.93414309936|5|0|116|25.61|0.02897|0.03849|41|-0.052902277039848|1.2880360531309
2024-02-10 01:03:59|DAILY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-6837.7088381822|3|0.00746|6750|4.65|0.00382|0.0302|49|0.095404347826087|0.18195652173913
2024-02-10 01:04:01|DAILY|03511|17710|/equities/capelli|CACALL|5.0874080775509|30|0.55446|6.28|31.09|0.04218|0.03235|33|-0.10876398104265|3.5304843601896
2024-02-10 01:04:02|DAILY|03512|17728|/equities/carrefour-pro-dev|CACALL|-16.736333296568|1|0|15.78|22.93|-0.01061|0.00134|46|0.015939336492891|2.9696568720379
2024-02-10 01:04:03|DAILY|03513|17711|/equities/carpinienne-part|CACALL|-6.8555456098325|38|-0.76838|6.3|1.24|-0.04475|0.04308|37|-1.4096746987952|0.03555421686747
2024-02-10 01:04:03|DAILY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.63296959344417|19|-0.05561|0.501|30.26|0.03998|0.05154|34|-0.34274594078319|4.6428720152818
2024-02-10 01:04:04|DAILY|03515|17640|/equities/cast-sa|CACALL|-7.7062067136986|1|0|7.51|28.72|0.04249|0.03605|25|0.16011977715877|3.4856030640669
2024-02-10 01:04:06|DAILY|03516|17848|/equities/poncin-yachts|CACALL|5.4252292943122|19|0.03125|5.61|29.63|0.01172|0.02055|35|0.07158672985782|3.9252900473934
2024-02-10 01:04:07|DAILY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6702607196563|27|-0.01374|3.59|30.26|-0.00053|-0.00303|34|-0.0019668246445498|1.151082464455
2024-02-10 01:04:08|DAILY|03518|7728|/equities/cegedim|CACALL|-17.273068586623|11|-0.09091|16|32.66|-0.00035|0.01333|32|-0.027903317535545|3.2415241706161
2024-02-10 01:04:08|DAILY|03519|101936|/equities/cardio3-bio|CACALL|0.3414772388705|11|-0.12472|0.393|29.86|0.0168|0.03379|35|-0.17531090047393|5.7389061611374
2024-02-10 01:04:09|DAILY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.61021575867962|3|-0.1|0.54|4.74|-0.13827|0.05878|42|1.0245472636816|0.73767164179104
2024-02-10 01:04:11|DAILY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.45609162386654|24|-0.2622|0.399|25.8|-0.00929|0.02125|40|-0.10345971563981|4.9072928909953
2024-02-10 01:04:12|DAILY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|11.803046239615|61|0.3311|11.9|25.51|0.01708|0.02308|39|0.0079469194312797|3.2748464454976
2024-02-10 01:04:13|DAILY|03523|17806|/equities/la-chausseria|CACALL|-8.638372098133|3|0.11111|8|3.7|-0.17298|0.1023|47|2.2622386363636|0.67277840909091
2024-02-10 01:04:13|DAILY|03524|6954|/equities/christian-dior|CACALL|735.01332673811|13|0.18535|777|26.74|0.00596|0.01326|39|0.070984834123223|2.4510303317536
2024-02-10 01:04:14|DAILY|03525|17718|/equities/cibox-inter-activ|CACALL|0.011065884180145|10|-0.14444|0.0154|33.74|-0.03949|-0.00129|31|-0.06961327014218|6.7964701421801
2024-02-10 01:04:16|DAILY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-60.81642106183|31|-0.36508|60|6.77|-0.01833|0.03558|83|0.12084290540541|0.26875
2024-02-10 01:04:17|DAILY|03527|17722|/equities/cis|CACALL|9.2433289616502|17|0.03063|9.42|19.6|-0.01193|0.00207|53|-0.0091857819905213|2.2992388625592
2024-02-10 01:04:18|DAILY|03528|7154|/equities/avanquest-software|CACALL|2.0522619119065|65|0.67984|2.55|23.05|0.00265|-0.00966|43|-0.051690995260664|4.3444417061611
2024-02-10 01:04:18|DAILY|03529|7148|/equities/cnim|CACALL|6.2776442148711|13|-0.00533|7.46|37|0.07104|0.07491|13|-0.085969574036511|5.9165862068966
2024-02-10 01:04:19|DAILY|03530|989560|/equities/cnova|CACALL|-1.7619700444909|29|-0.2512|1.565|25.68|0.03652|0.02745|40|0.053926066350711|5.2716151658768
2024-02-10 01:04:21|DAILY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-20.959886285928|66|-0.04232|20.82|39.71|0.04828|0.06946|14|0.078550724637681|2.6823719806763
2024-02-10 01:04:22|DAILY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.137904843772|39|0.10201|12.64|27.49|0.01343|0.0202|37|0.0466|2.7802426540284
2024-02-10 01:04:23|DAILY|03533|17724|/equities/coheris|CACALL|-5.2803727869459|7|0.03484|5.05|29.12|-0.0014|-0.02794|26|0.16657929226737|3.3046920052425
2024-02-10 01:04:23|DAILY|03534|17725|/equities/colas|CACALL|174.66106483108|56|0.01156|175|38.16|-0.00969|-0.00752|25|0.038119920713578|1.6722289395441
2024-02-10 01:04:24|DAILY|03535|7093|/equities/financiere-odet|CACALL|1436.1562403833|11|-0.00678|1464|36.03|0.01022|0.02336|29|0.074269194312796|2.3938938388626
2024-02-10 01:04:26|DAILY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-14.957781500388|5|-0.06122|13.8|23.89|0.01398|0.00614|44|-0.011201895734597|2.9604454976303
2024-02-10 01:04:26|DAILY|03537|17727|/equities/courtois|CACALL|133.89272799174|1|0|135|6.63|-0.02352|0.01767|71|0.037556263269639|0.21880042462845
2024-02-10 01:04:27|DAILY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-45.594938780964|23|-0.10104|41.64|28.69|0.01784|0.01572|36|-0.052277725118483|2.9271251184834
2024-02-10 01:04:28|DAILY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.579316622758|45|0.00613|16.4|28.08|0.01299|0.01634|36|-0.032772511848341|2.217218957346
2024-02-10 01:04:29|DAILY|03540|943229|/equities/crcam-alp.prov|CACALL|-75.091941727666|1|0|70|29.22|0.04511|0.05114|36|-0.043567490494297|1.4925893536122
2024-02-10 01:04:31|DAILY|03541|943239|/equities/crcam-morbihan|CACALL|-66.399920255765|2|0.00312|64.2|20.17|0.01185|0.01988|52|-0.028154285714286|1.8228228571429
2024-02-10 01:04:31|DAILY|03542|17729|/equities/crosswood|CACALL|-8.7166953640513|21|-0.13402|8.4|4.03|-0.0326|0.0518|74|0.55477044025157|0.50308176100629
2024-02-10 01:04:32|DAILY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.36536935802|103|0.02679|11.5|20.27|-0.02395|0.0134|37|0.14956807511737|2.215015258216
2024-02-10 01:04:33|DAILY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|-182.32405494228|20|-0.02986|172.2|24.67|-0.00292|-0.00314|42|0.056849289099526|2.6413867298578
2024-02-10 01:04:34|DAILY|03545|40314|/equities/dbv-technologies-sa|CACALL|1.5815310331345|38|-0.05886|1.599|29.09|0.06132|0.07381|35|-0.086670142180095|5.5568132701422
2024-02-10 01:04:36|DAILY|03546|1176406|/equities/dee-tech-prf|CACALL|-10.300963799495|1|0|10|8.92|-0.01641|-0.00712|13|0.011594827586207|0.8755775862069
2024-02-10 01:04:36|DAILY|03547|17679|/equities/adl-partner|CACALL|-31.311642117202|5|0.03767|30.3|21.9|0.01328|0.01252|48|0.096854976303318|2.47036492891
2024-02-10 01:04:37|DAILY|03548|17736|/equities/delta-plus-group|CACALL|-73.754803521883|27|-0.02592|71.4|24.5|0.01316|0.01406|42|0.05756018957346|2.7753507109005
2024-02-10 01:04:38|DAILY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-4.9002901037265|5|-0.02761|4.508|30.91|0.04802|0.05046|34|0.054579146919431|3.3248568720379
2024-02-10 01:04:39|DAILY|03550|7026|/equities/devoteam|CACALL|167.91929835005|58|0.27074|168.5|34.46|0.00352|0.02129|13|0.1436396039604|2.1700693069307
2024-02-10 01:04:41|DAILY|03551|17738|/equities/diagnostic-medical|CACALL|1.1192815225117|69|0.17188|1.125|29.64|-0.0447|-0.03856|33|0.061845124282983|4.5056711281071
2024-02-10 01:04:42|DAILY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-496.99228544504|3|0.00823|490|7.04|-0.01241|0.00517|112|0.026381012658228|0.44646202531646
2024-02-10 01:04:42|DAILY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.69824240202|13|-0.01001|55.4|17.38|-0.02181|-0.02589|60|0.033185781990521|2.1689687203791
2024-02-10 01:04:43|DAILY|03554|17743|/equities/egide|CACALL|-0.83691679199553|9|-0.08422|0.685|30.74|-0.0076|-0.02852|34|0.082955365622032|6.3067502374169
2024-02-10 01:04:44|DAILY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.005754484705|69|0.09595|95.72|25.31|0.00073|0.00038|39|0.012337440758294|2.1860075829384
2024-02-10 01:04:46|DAILY|03556|100156|/equities/ekinops-sa|CACALL|-4.7725232498861|26|-0.1423|4.4|22.39|-0.00397|-0.01629|46|-0.011765876777251|2.9977317535545
2024-02-10 01:04:47|DAILY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|11.966694393962|28|0.0084|12|28.79|0.0357|0.03203|29|0.052381670533643|2.4343979118329
2024-02-10 01:04:48|DAILY|03558|17644|/equities/electricite-de-strasbourg|CACALL|97.393227193654|52|0.07362|105|39.76|0.00127|-0.00335|25|-0.0033033492822967|1.4083980861244
2024-02-10 01:04:48|DAILY|03559|17744|/equities/elect-eaux-madaga|CACALL|-3.3813102086436|4|-0.00602|3.3|5.16|-0.05785|-0.00248|37|0.13159793814433|0.65026288659794
2024-02-10 01:04:49|DAILY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-2.8395012676241|28|0.00225|2.674|23.36|-0.00383|0.03947|44|-0.066974407582938|4.7235469194313
2024-02-10 01:04:51|DAILY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.61162365018|22|0.10677|20.94|24.05|-0.00533|0.00419|43|0.048325118483412|3.054955450237
2024-02-10 01:04:52|DAILY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-66.494024227491|25|-0.06597|62.3|27.13|0.04281|0.05343|38|0.083752606635071|4.0661573459716
2024-02-10 01:04:53|DAILY|03563|943352|/equities/erytech-pharma|CACALL|-3.9295690272041|25|-0.17607|3.65|24.55|-0.0288|0.00678|42|-0.11716113744076|6.5283402843602
2024-02-10 01:04:54|DAILY|03564|17749|/equities/esi-group|CACALL|-154.50684930871|1|0|154|27.13|0.00267|0.02151|38|0.1759388942774|2.0013501454898
2024-02-10 01:04:55|DAILY|03565|17907|/equities/cryo-save-group|CACALL|-0.012921136895254|43|-0.54|0.0092|37.56|-0.03308|-0.04746|18|-0.014115598885794|8.3448913649025
2024-02-10 01:04:57|DAILY|03566|7042|/equities/esso|CACALL|52.635418981263|13|0.0934|57.95|33.65|0.03208|0.02652|31|0.14562369668246|4.426936492891
2024-02-10 01:04:57|DAILY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.32314381426597|2|0.00769|0.262|3.86|-0.14345|0.04662|73|1.0390424028269|0.285074204947
2024-02-10 01:04:58|DAILY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|75.359420888441|69|0.4067|77.65|26.68|0.01005|0.01387|37|0.043010426540284|2.3338796208531
2024-02-10 01:04:59|DAILY|03569|13135|/equities/euro-ressources-s.a.|CACALL|3.4614644740403|71|0.08696|3.5|42.52|-0.01392|-0.03712|23|0.029140267175573|2.622358778626
2024-02-10 01:05:00|DAILY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|77.660632762798|13|-0.00124|80.7|26.74|0.00088|0.00594|39|0.03124644549763|2.2594170616114
2024-02-10 01:05:02|DAILY|03571|17752|/equities/europacorp|CACALL|0.31738936774187|6|-0.01241|0.398|31.82|-0.05219|-0.09046|33|0.020187677725119|5.1540047393365
2024-02-10 01:05:03|DAILY|03572|955667|/equities/europcar-groupe-sa|CACALL|0.50368926220024|53|0.01032|0.509|39.33|0.10174|0.0558|15|-0.11328348909657|5.223476635514
2024-02-10 01:05:04|DAILY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.9895497553621|16|-0.03557|3.85|30.59|0.01957|0.02339|34|-0.096491943127962|2.7281943127962
2024-02-10 01:05:05|DAILY|03574|17737|/equities/digigram|CACALL|-2.3934361945051|41|-0.0449|2.34|13.65|-0.05361|0.04985|63|0.24018111111111|2.6919666666667
2024-02-10 01:05:06|DAILY|03575|7747|/equities/exel-industries|CACALL|53.836425536493|38|0.19247|57|21.66|0.03717|0.04215|47|0.040599052132701|2.0835772511848
2024-02-10 01:05:07|DAILY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|-112.97147654073|7|0.06667|112|10.09|-0.01006|0.02061|76|0.095245795601552|1.3136739974127
2024-02-10 01:05:08|DAILY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-17.356577289208|28|-0.19408|15.655|21.38|-0.00783|-0.01836|48|-0.04882905982906|4.3411766381766
2024-02-10 01:05:09|DAILY|03578|17758|/equities/fauvet-girel-ets|CACALL|9.6701015881342|16|0.10227|9.7|7.1|-0.05279|0.22127|29|1.5969683257919|0.49599547511312
2024-02-10 01:05:09|DAILY|03579|17756|/equities/faience-sarreguem|CACALL|-20.427826687953|1|0|14|1.15|-0.04791|0.10611|41|-0.33246808510638|0.40527659574468
2024-02-10 01:05:10|DAILY|03580|17712|/equities/casino-mun-cannes|CACALL|-1707.4718291241|1|0|1650|5.32|-0.02068|0.01176|76|0.041440594059406|0.33230693069307
2024-02-10 01:05:12|DAILY|03581|943348|/equities/fermentalg|CACALL|0.52722759993792|70|2.62174|0.833|28.17|0.06798|0.05638|35|0.050957345971564|5.1934654028436
2024-02-10 01:05:12|DAILY|03582|17760|/equities/fiducial-office-solutions|CACALL|-28.000127803802|46|0|28|6.51|-0.00107|0.00288|155|-0.00016223908918406|0.010211574952562
2024-02-10 01:05:13|DAILY|03583|17761|/equities/fiducial-real|CACALL|180.24300633341|2|-0.00532|187|6.62|-0.00709|0.00241|159|-0.0004079696394687|0.14122580645161
2024-02-10 01:05:14|DAILY|03584|943357|/equities/figeac-aero|CACALL|-6.0145979844566|19|0.00694|5.8|32.38|0.06211|0.05896|32|-0.0073889943074004|3.1093937381404
2024-02-10 01:05:15|DAILY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.335348613562|2|0|11.2|5.11|-0.03227|0.01219|73|0.32858823529412|0.7277486631016
2024-02-10 01:05:17|DAILY|03586|40307|/equities/louest-africain|CACALL|53.914449454429|16|6.20497|58|5.41|0.03993|0.16624|17|2.6112803738318|1.6031588785047
2024-02-10 01:05:17|DAILY|03587|17763|/equities/financiere-marjos|CACALL|-0.12470231949037|6|-0.15596|0.092|4.36|-0.15044|0.00976|77|0.33849853372434|0.45915542521994
2024-02-10 01:05:18|DAILY|03588|17764|/equities/finatis|CACALL|-4.08032453028|2|-0.27363|2.92|5.53|-0.05954|0.02745|73|-0.12007901234568|0.91416790123457
2024-02-10 01:05:18|DAILY|03589|17765|/equities/fipp|CACALL|-0.11660523033655|48|-0.20144|0.111|16.74|-0.05883|-0.07681|38|-0.020472913616398|4.4300219619327
2024-02-10 01:05:19|DAILY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-25.944817687584|18|-0.11568|23.24|25.95|0.01327|0.00793|40|-0.051097630331754|2.9893781990521
2024-02-10 01:05:21|DAILY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.76058032476634|31|-0.63174|0.615|4.35|-0.18261|0.11008|26|2.0335314685315|0.34924475524476
2024-02-10 01:05:22|DAILY|03592|17768|/equities/fonciere-atland|CACALL|40.757609188179|11|0.00483|41.6|15.1|-0.0017|0.00611|69|0.0325|1.1245190114068
2024-02-10 01:05:22|DAILY|03593|17769|/equities/fonciere-euris|CACALL|-0.14327927918806|1|0|0.12|6.84|-0.05451|0.02307|113|-0.30108408796895|1.0928887451488
2024-02-10 01:05:23|DAILY|03594|17770|/equities/fonciere-inea|CACALL|-37.573102715204|4|-0.01084|36.5|22.87|-0.01265|-0.01337|46|-0.0040218009478673|1.387955450237
2024-02-10 01:05:24|DAILY|03595|17771|/equities/fonciere-lyonnais|CACALL|66.672578040933|33|0.03647|68.2|17.31|0.00364|-0.00576|59|0.0077929724596391|1.8101044634378
2024-02-10 01:05:26|DAILY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.63889218562509|4|-0.13298|0.815|29.83|-0.0245|-0.03405|35|-0.0093829990448902|6.1806093600764
2024-02-10 01:05:27|DAILY|03597|17775|/equities/fonciere-volta|CACALL|-7.7087888425392|1|0|6.95|4.88|-0.05815|0.00407|80|0.13806923076923|0.79188205128205
2024-02-10 01:05:27|DAILY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-679.30545498685|1|0|650|2.56|0.00783|0.04074|25|0.0316875|0.169625
2024-02-10 01:05:28|DAILY|03599|17777|/equities/frey|CACALL|26.73250077948|7|-0.01471|26.8|8.81|-0.00457|0.01344|119|-0.013182163187856|0.24648387096774
2024-02-10 01:05:29|DAILY|03600|17778|/equities/fromagerie-bel|CACALL|548.84935542819|26|0|550|7.46|-0.02171|0.00373|56|0.15168397291196|0.4607065462754
2024-02-10 01:05:30|DAILY|03601|17721|/equities/cie-marocaine|CACALL|15.105945266308|1|0|15.2|9.09|0.00208|0.01066|116|-0.014209478672986|0.073169668246445
2024-02-10 01:05:31|DAILY|03602|7709|/equities/gaumant|CACALL|-98.066262695623|90|-0.02538|96|32.58|0.00121|-0.02221|26|-0.017933760683761|2.0887318376068
2024-02-10 01:05:32|DAILY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.33875399756|27|0.01798|130.2|20.18|-0.02256|-0.01935|51|0.059095734597156|2.6694151658768
2024-02-10 01:05:32|DAILY|03604|17779|/equities/gea|CACALL|-94.619753239311|27|-0.02105|93|12.39|-0.01097|-0.00158|83|0.0014962049335863|1.1286669829222
2024-02-10 01:05:33|DAILY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.10990086879|25|-0.09193|96.8|24.55|-0.01556|-0.00704|42|-0.026834123222749|2.4416227488152
2024-02-10 01:05:35|DAILY|03606|17649|/equities/generix-sa|CACALL|9.5276807221966|6|-0.00206|9.7|23.21|0.00486|0.00575|29|0.096514749262537|2.6230398230088
2024-02-10 01:05:35|DAILY|03607|976469|/equities/geneuro-sa|CACALL|-1.2483502107077|6|0|1.1|21|0.0239|0.02961|50|-0.027218009478673|3.8524710900474
2024-02-10 01:05:36|DAILY|03608|19720|/equities/genfit-sa|CACALL|3.3166039014204|14|-0.06148|3.435|25.41|-0.00696|0.01791|41|-0.062895734597157|4.1501213270142
2024-02-10 01:05:37|DAILY|03609|943363|/equities/genomicvision|CACALL|-0.0029779055425409|7|-0.05263|0.0018|25.84|0.01725|0.02282|38|-0.25531882591093|9.0929493927126
2024-02-10 01:05:38|DAILY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.417840321142|18|-0.08095|0.386|23.55|-0.08341|-0.00943|44|0.028680911680912|6.4468309591643
2024-02-10 01:05:40|DAILY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.162090344416|34|-0.06636|15.335|23.23|-0.01254|-0.01164|44|0.01504644549763|2.2488331753555
2024-02-10 01:05:41|DAILY|03612|7573|/equities/gl-events|CACALL|19.285655347911|10|0.04198|21.1|24.33|-0.00587|0.00526|43|0.03223981042654|3.6984113744076
2024-02-10 01:05:42|DAILY|03613|17899|/equities/graines-voltz|CACALL|-28.675029153731|7|0.00184|27.2|20.15|0.02653|0.04431|52|-0.052782732447818|2.4610360531309
2024-02-10 01:05:42|DAILY|03614|7162|/equities/groupe-crit|CACALL|-76.176433884299|3|0.01639|74.4|17.53|0.00449|0.00895|60|0.018166982922201|1.9203662239089
2024-02-10 01:05:43|DAILY|03615|7214|/equities/flo-groupe|CACALL|20.872544007329|77|0.00962|21|31.48|-0.0431|-0.02167|21|0.080495251017639|3.4668968792402
2024-02-10 01:05:45|DAILY|03616|17650|/equities/groupe-gorge|CACALL|20.177523958533|52|0.23853|21.6|23.3|0.00753|-0.00913|43|0.05049477682811|2.9326780626781
2024-02-10 01:05:46|DAILY|03617|17798|/equities/irdnordpasdecalai|CACALL|44.07027151114|32|0.02779|44.2|17.27|0.0021|0.04298|41|0.10847361299053|0.39675101488498
2024-02-10 01:05:47|DAILY|03618|17780|/equities/groupe-j.a.j|CACALL|-1.4942915023737|3|0|1.44|5.79|-0.07623|-0.00376|56|0.36590797546012|1.3148588957055
2024-02-10 01:05:47|DAILY|03619|7529|/equities/groupe-open|CACALL|33.169371130219|18|0.00601|33.5|28.79|0.0546|0.03379|19|0.24283510638298|2.6103014184397
2024-02-10 01:05:48|DAILY|03620|7108|/equities/groupes-partouche|CACALL|-23.11258042716|8|-0.01364|21.7|20.96|0.01429|0.01011|50|-0.0020654028436019|2.4409943127962
2024-02-10 01:05:50|DAILY|03621|17651|/equities/pizzorno-environnement|CACALL|-60.785302617268|1|0|56.8|25.12|0.04085|0.03502|42|0.16215924170616|2.2244578199052
2024-02-10 01:05:51|DAILY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|106.85885348221|8|0.00441|114|26.87|0.00435|0.01135|39|0.011495734597156|2.4078218009479
2024-02-10 01:05:52|DAILY|03623|17746|/equities/emme|CACALL|1.7229635412694|8|-0.04687|1.83|25.56|0.00155|0.01157|41|0.044520379146919|3.3812009478673
2024-02-10 01:05:53|DAILY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|22.571891779332|10|0.28629|25.7|45.48|0.05032|0.05867|23|-0.020237914691943|3.3102037914692
2024-02-10 01:05:53|DAILY|03625|17781|/equities/guillemot-corp|CACALL|-5.9037040416466|33|-0.18889|5.11|25.58|-0.0034|-0.01191|40|0.13318957345972|4.5710464454976
2024-02-10 01:05:55|DAILY|03626|7032|/equities/haulotte-groupe|CACALL|-2.5554544437412|25|-0.00823|2.41|27.13|0.00309|0.01103|38|-0.049965876777251|3.0312966824645
2024-02-10 01:05:56|DAILY|03627|7693|/equities/maisons-france|CACALL|19.159958491363|11|-0.03465|19.5|26.79|0.02172|0.03727|39|-0.038975355450237|2.3947545023697
2024-02-10 01:05:57|DAILY|03628|7202|/equities/highco|CACALL|-3.2087397016721|12|-0.17059|2.82|32.63|0.00308|0.00537|32|-0.053163981042654|2.4860227488152
2024-02-10 01:05:58|DAILY|03629|17851|/equities/public-systeme-hopscotch|CACALL|17.156083692423|3|0.00817|18.5|19.15|0.03746|0.04755|55|0.10519241706161|2.4223620853081
2024-02-10 01:05:59|DAILY|03630|17787|/equities/hotels-de-paris|CACALL|-3.2034729501924|7|0.05442|3.1|5.49|-0.05079|0.00927|127|0.20112233285918|1.2310953058321
2024-02-10 01:06:00|DAILY|03631|1174519|/equities/hydrogene-de-france|CACALL|-11.146965906975|26|-0.11404|10.1|46.57|0.09591|0.10692|14|-0.15102658788774|2.3501477104874
2024-02-10 01:06:01|DAILY|03632|1175169|/equities/ippo|CACALL|-9.3268316788488|9|-0.11458|8.5|15.67|-0.03346|-0.00631|6|-0.13512745098039|0.80535294117647
2024-02-10 01:06:02|DAILY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-32.889808745769|23|-0.11059|30.24|36.89|0.02741|0.04101|28|-0.084604739336493|2.8372312796209
2024-02-10 01:06:03|DAILY|03634|40319|/equities/id-logistics-sas|CACALL|313.63980124221|74|0.26975|329.5|20.89|-0.00268|0.0002|47|0.079912796208531|2.6775488151659
2024-02-10 01:06:03|DAILY|03635|17789|/equities/idi|CACALL|65.547580578378|32|-0.003|66.4|29.26|-0.00222|0.01684|35|0.048209478672986|1.6884028436019
2024-02-10 01:06:05|DAILY|03636|17790|/equities/ige-plus-xao|CACALL|-235.65032224738|16|-0.11765|210|17.77|-0.018|-0.00973|26|0.078599580712788|1.6639853249476
2024-02-10 01:06:06|DAILY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|28.988208914844|15|0.1363|30.68|29.74|0.04157|0.05208|35|0.00140663507109|2.5166966824645
2024-02-10 01:06:07|DAILY|03638|17791|/equities/immob.-dassault|CACALL|-48.468627809798|35|-0.06|47|23.2|-0.00232|-0.00532|44|-0.025112796208531|1.6484483412322
2024-02-10 01:06:07|DAILY|03639|17793|/equities/infotel|CACALL|-49.49606853616|7|-0.06911|45.8|18.09|-0.00865|-0.01113|58|0.027519431279621|1.9779383886256
2024-02-10 01:06:08|DAILY|03640|17795|/equities/innate-pharma|CACALL|-2.4845749405349|6|-0.04681|2.24|26.25|0.0048|-0.00676|40|-0.030557345971564|4.6551763033175
2024-02-10 01:06:10|DAILY|03641|7175|/equities/inter-parfums|CACALL|47.491446037356|10|0.03074|50.3|31.7|0.03174|0.02585|33|0.086345971563981|2.6258331753555
2024-02-10 01:06:11|DAILY|03642|17654|/equities/intexa-sa|CACALL|-2.9000000953674|1|0|2.9|1|0.01401|0.09769|58|5.8481724137931|0
2024-02-10 01:06:12|DAILY|03643|996538|/equities/inventiva-sa|CACALL|-3.576663175076|22|-0.12366|3.26|21.54|-0.04589|0.02654|48|0.1520009478673|4.8000985781991
2024-02-10 01:06:12|DAILY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-109.73672446984|22|0.05068|107.8|22.48|0.00128|0.00904|46|0.058818009478673|2.7772208530806
2024-02-10 01:06:13|DAILY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.557844779575|74|0.37157|62.05|25.18|-0.00798|0.00413|39|0.093836966824645|2.5335725118483
2024-02-10 01:06:15|DAILY|03646|17800|/equities/itesoft|CACALL|-4.0176098256831|7|0.02577|3.98|11.07|-0.03203|-0.01327|68|0.084387351778656|1.6768339920949
2024-02-10 01:06:16|DAILY|03647|17802|/equities/jacques-bogart|CACALL|5.6576276616402|1|0|6.54|33.84|0.00797|-0.01108|31|-0.027015252621544|3.0606320305052
2024-02-10 01:06:16|DAILY|03648|14169|/equities/jacquet-metal|CACALL|-18.609084650873|28|-0.0087|18.24|24.48|0.00488|0.00336|42|0.048781042654028|3.087618957346
2024-02-10 01:06:17|DAILY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.64069199933|11|-0.01961|18.5|24.3|-0.01421|0.01177|43|-0.0011260663507109|3.0639137440758
2024-02-10 01:06:18|DAILY|03650|7096|/equities/kaufman-broad|CACALL|27.641870714122|1|0|29.65|22.45|-0.01761|-0.00513|47|0.008672037914692|2.8347981042654
2024-02-10 01:06:20|DAILY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|-24.354122276534|18|-0.02309|23.27|32.44|-0.01509|0.02434|32|0.015863507109005|3.5086710900474
2024-02-10 01:06:21|DAILY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.3996580425156|20|-0.05963|2.05|27.26|0.00775|0.02026|38|-0.23612417061611|3.3690350710901
2024-02-10 01:06:22|DAILY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|36.872638179108|17|0.14649|38.82|31.48|0.02319|0.02465|33|0.062310900473934|2.1605327014218
2024-02-10 01:06:23|DAILY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-47.557399890907|16|-0.08046|44|23.64|-0.0294|-0.03225|44|0.12552606635071|3.7350767772512
2024-02-10 01:06:24|DAILY|03655|17809|/equities/lacroix|CACALL|-28.90912185838|4|-0.0605|26.4|21.92|0.00094|-0.00562|48|0.022590521327014|2.9257573459716
2024-02-10 01:06:25|DAILY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.540339836096|8|0.07643|20|26.87|-0.00294|0.01141|39|0.038890047393365|2.757428436019
2024-02-10 01:06:26|DAILY|03657|7150|/equities/latecoere|CACALL|-0.017920428032624|101|-0.9833|0.0167|26.47|-0.00758|0.0668|36|-0.32794017094017|5.0121396011396
2024-02-10 01:06:27|DAILY|03658|7292|/equities/laurent-perriere|CACALL|-130.91774655249|8|-0.02024|121|29.11|0.00863|-0.00749|36|0.041935545023697|2.0172672985782
2024-02-10 01:06:28|DAILY|03659|7156|/equities/lmabert-dur-chan|CACALL|-139.40224947782|16|-0.02256|130|24.76|-0.01565|-0.00953|42|0.031858767772512|1.6773838862559
2024-02-10 01:06:29|DAILY|03660|17814|/equities/lebon|CACALL|-93.403881871763|25|0.00883|91.4|16.9|-0.00029|0.00316|61|-0.016044549763033|1.3619687203791
2024-02-10 01:06:30|DAILY|03661|7211|/equities/lectra|CACALL|29.910752232177|15|-0.03086|31.4|24.21|0.00559|0.00838|43|0.059998104265403|3.1701279620853
2024-02-10 01:06:31|DAILY|03662|7266|/equities/linedata-service|CACALL|57.798020980858|6|0.03333|62|17.2|-0.01691|-0.00759|61|0.098404174573055|2.0476499051233
2024-02-10 01:06:32|DAILY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.872213505423|3|-0.01293|22.9|24.47|0.01203|-0.00079|43|0.0082855787476281|3.2357485768501
2024-02-10 01:06:33|DAILY|03664|17812|/equities/le-noble-age|CACALL|18.833888023862|6|0.00995|20.3|30|0.02382|0.01987|35|-0.066176303317536|2.4933071090047
2024-02-10 01:06:34|DAILY|03665|17852|/equities/quantel|CACALL|10.955523342742|9|0.02622|11.74|25.54|0.01742|0.01713|41|0.005491943127962|2.9446341232227
2024-02-10 01:06:35|DAILY|03666|996153|/equities/lysogene-sa|CACALL|-0.3573338828553|16|-0.24459|0.2795|17.95|-0.09369|-0.09108|42|-0.069830949284785|6.8385357607282
2024-02-10 01:06:36|DAILY|03667|17829|/equities/mrm|CACALL|19.56138038491|5|0.01026|19.7|9.09|-0.00691|0.01831|115|-0.020076263107722|0.60210962821735
2024-02-10 01:06:37|DAILY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.9238185887812|20|-0.12258|4.352|30.47|0.0423|0.05681|34|-0.057889099526066|3.7655298578199
2024-02-10 01:06:38|DAILY|03669|17817|/equities/malts-fco-belges|CACALL|594.4693994171|8|0.06612|645|6.55|-0.01901|0.00266|121|0.02557375|0.5266475
2024-02-10 01:06:39|DAILY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.451750115024|18|-0.02588|20.7|25.95|0.00715|0.00893|40|0.022311848341232|3.1792777251185
2024-02-10 01:06:41|DAILY|03671|7253|/equities/manultan|CACALL|102.88407396995|77|0.67732|105|23.23|-0.00579|7.0E-5|31|0.099482412060301|2.1800753768844
2024-02-10 01:06:41|DAILY|03672|13175|/equities/belvedere|CACALL|2.7981421898218|56|0.13439|2.87|30.18|-0.02218|-0.01007|33|0.10714367269267|3.3557212178877
2024-02-10 01:06:42|DAILY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|-0.52970384626797|10|0.02285|0.47|24.9|-0.02393|-0.03769|42|-0.0030284360189574|5.0927914691943
2024-02-10 01:06:43|DAILY|03674|7068|/equities/maurel-prom|CACALL|-5.5867423745286|6|0.00951|5.305|22.83|-0.00968|-0.00499|46|0.1033971563981|3.8370767772512
2024-02-10 01:06:44|DAILY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.7590666031795|22|-0.24104|2.286|32.31|0.15697|0.1515|32|0.053211374407583|5.5733146919431
2024-02-10 01:06:46|DAILY|03676|7363|/equities/media-6|CACALL|9.8665633316232|9|0.0202|10.1|9.53|-0.0376|-0.00581|43|0.086966507177033|2.2147200956938
2024-02-10 01:06:46|DAILY|03677|1096116|/equities/medincell-sa|CACALL|7.79507181078|56|0.39936|8.76|34.45|0.09753|0.09556|29|0.11645825426945|4.6653510436433
2024-02-10 01:06:47|DAILY|03678|17823|/equities/memscap|CACALL|7.0013255738257|68|0.6318|7.8|17.33|-0.01587|-0.02433|57|0.21632796208531|4.2587952606635
2024-02-10 01:06:48|DAILY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.07419917445|7|0.01839|10.52|27.61|0.03443|0.03825|38|0.014717535545024|2.9191981042654
2024-02-10 01:06:49|DAILY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|33.634164389305|11|0.05621|35.7|23.22|-0.01076|-0.007|45|0.034223696682464|3.014891943128
2024-02-10 01:06:51|DAILY|03681|14170|/equities/metabolic-explorer|CACALL|0.36838295023846|37|0.32275|0.5|32.84|0.06296|0.1257|31|0.041839658444022|5.589495256167
2024-02-10 01:06:52|DAILY|03682|6946|/equities/m6-metropole|CACALL|-13.032978060954|4|-0.0232|12.21|27.68|0.02823|0.03142|38|-0.0095763033175356|2.587044549763
2024-02-10 01:06:53|DAILY|03683|17825|/equities/micropole|CACALL|-1.1099024454447|2|0.00467|1.075|35.13|0.01426|0.01555|30|0.0052834123222749|2.8173090047393
2024-02-10 01:06:54|DAILY|03684|17659|/equities/financiere-moncey|CACALL|-7914.2673098877|1|0|7550|5.96|-0.00118|0.018|81|0.11967494824017|0.99463975155279
2024-02-10 01:06:54|DAILY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-81.69342569251|25|-0.10558|75.4|30.32|0.00663|0.00672|34|0.013167772511848|2.7149099526066
2024-02-10 01:06:56|DAILY|03686|17830|/equities/musee-grevin|CACALL|65.971368468952|10|0|66|4.88|-0.01319|0.02184|42|0.053028037383178|0.27725700934579
2024-02-10 01:06:57|DAILY|03687|1156934|/equities/nacon-sa|CACALL|-1.6744474208673|7|-0.08679|1.452|25.1|-0.01042|-0.01504|40|-0.092494059405941|4.0187425742574
2024-02-10 01:06:58|DAILY|03688|40322|/equities/nanobiotix|CACALL|6.692393166877|36|0.22913|6.92|26.15|-0.01316|0.04213|39|0.11755165876777|5.0593914691943
2024-02-10 01:06:58|DAILY|03689|1088763|/equities/navya|CACALL|-0.043748329238288|19|-0.23274|0.03|29.5|0.00383|0.01665|26|-0.10427898089172|8.7521630573248
2024-02-10 01:06:59|DAILY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-26.376616929518|26|-0.15115|24.26|21.46|-0.01706|-0.02109|48|0.016062559241706|3.4570265402844
2024-02-10 01:07:01|DAILY|03691|17833|/equities/neurones|CACALL|43.281484964147|68|0.17671|43.95|24.1|-0.01852|-0.01266|41|0.087872985781991|2.276908056872
2024-02-10 01:07:02|DAILY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|81.435481934824|24|0.16302|90.25|19.47|-0.01521|-0.0151|53|0.10048625592417|3.1456047393365
2024-02-10 01:07:03|DAILY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-15.893211796557|19|-0.02916|14.65|28.81|0.01249|0.03757|36|-0.078068246445498|2.6271251184834
2024-02-10 01:07:04|DAILY|03694|994269|/equities/nexstage-am-sas|CACALL|-107.22946570921|1|0|105|10.51|-0.00054|0.00807|67|0.019184659090909|0.44123153409091
2024-02-10 01:07:04|DAILY|03695|951013|/equities/electro-power-systems-sa|CACALL|0.59842217788659|29|-0.04348|0.66|37.96|0.02799|0.05825|27|-0.13447008547009|5.3643722697056
2024-02-10 01:07:06|DAILY|03696|6972|/equities/nicox|CACALL|0.38738372608179|71|0.2219|0.424|36.48|0.04484|0.04262|27|-0.18714597156398|3.6838957345972
2024-02-10 01:07:07|DAILY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.2108131674848|33|0.0765|3.328|19.3|-0.01929|-0.0031|53|0.024584834123223|2.4459317535545
2024-02-10 01:07:08|DAILY|03698|1161787|/equities/nr-21-sa|CACALL|-60.42748389623|60|-0.66463|55|12.89|0.43988|0.6997|19|0.67523684210526|6.9085756578947
2024-02-10 01:07:09|DAILY|03699|7109|/equities/nrj-group|CACALL|-7.9121343077613|4|0.02145|7.62|27.68|-0.01536|-0.01223|38|0.021710900473934|1.9437677725118
2024-02-10 01:07:09|DAILY|03700|17835|/equities/oeneo|CACALL|-11.804305647148|21|-0.0823|11.15|24.64|-0.01335|-0.01846|42|-0.0057554502369668|2.1686028436019
2024-02-10 01:07:11|DAILY|03701|17836|/equities/olgroupe|CACALL|1.9604024726976|88|0.01449|2.1|37.76|0.02652|0.02757|25|-0.012729388942774|2.175175557711
2024-02-10 01:07:12|DAILY|03702|17837|/equities/orapi|CACALL|-6.9428714070571|6|-0.01187|6.66|23.55|-0.02748|0.00112|44|0.15193659942363|3.6537838616715
2024-02-10 01:07:13|DAILY|03703|943319|/equities/orege|CACALL|0.39211929149081|6|-0.16667|0.4|38.89|0.03504|0.10147|27|0.014318483412322|5.751701421801
2024-02-10 01:07:14|DAILY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.015191145549897|58|-0.97256|0.0134|22.57|0.12152|0.13081|44|0.14804761904762|5.3123714285714
2024-02-10 01:07:15|DAILY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.0563912834183|1|0|3.6|25.07|0.01408|0.01353|42|0.10024691358025|5.1083181386515
2024-02-10 01:07:17|DAILY|03706|943370|/equities/ask|CACALL|37.990114348934|25|0|38.01|18.69|-0.00058|0.01927|51|0.057685772773797|2.2551125895599
2024-02-10 01:07:18|DAILY|03707|17665|/equities/paref|CACALL|-45.820607093549|37|-0.03084|44|28.65|0.00673|0.00193|34|-0.04539603960396|1.7450673267327
2024-02-10 01:07:18|DAILY|03708|7159|/equities/parrot|CACALL|2.4808814770747|32|0.15353|2.78|40.96|0.05719|0.06659|25|0.083028436018957|5.2448075829384
2024-02-10 01:07:20|DAILY|03709|17844|/equities/passat|CACALL|4.7856381815341|54|0.09783|5.05|30.71|-0.01466|-0.00619|31|0.036986069651741|2.9332935323383
2024-02-10 01:07:21|DAILY|03710|17845|/equities/patrimoine-et-commerce|CACALL|18.036473657233|9|0.0082|18.45|25.51|0.0218|0.01149|41|0.012204933586338|1.5583614800759
2024-02-10 01:07:22|DAILY|03711|17666|/equities/pcas|CACALL|7.9087849431891|10|0|8|34|0.00622|-0.0083|25|-0.001906868451688|3.8506123399302
2024-02-10 01:07:23|DAILY|03712|17846|/equities/perrier-industrie|CACALL|98.798616379021|13|0|101|19.68|-0.00171|0.00259|53|0.058561137440758|1.7981071090047
2024-02-10 01:07:24|DAILY|03713|17759|/equities/ffp|CACALL|-101.93949532225|18|0.00913|99.5|27.32|0.01018|0.01498|38|0.017218957345972|2.5525355450237
2024-02-10 01:07:25|DAILY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-54.570406129116|26|-0.17728|47.8|22.39|0.00686|0.00962|46|-0.0019127962085308|2.5804805687204
2024-02-10 01:07:26|DAILY|03715|6947|/equities/pierre-vacances|CACALL|-1.3636968807122|17|-0.17599|1.208|27.32|0.08105|0.08618|38|-0.012240986717268|4.5903368121442
2024-02-10 01:07:27|DAILY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.150942944807|26|-0.10889|10.23|27.11|0.02152|0.01889|38|-0.048878672985782|3.3879677725119
2024-02-10 01:07:28|DAILY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.4856334145267|21|-0.11268|3.15|25.88|0.03333|0.04862|40|-0.038327014218009|3.2306549763033
2024-02-10 01:07:29|DAILY|03718|945688|/equities/poxel-sa|CACALL|0.37837945230872|15|-0.02121|0.4845|26.69|-0.05076|-0.00527|39|-0.22195165876777|4.9545488151659
2024-02-10 01:07:30|DAILY|03719|17849|/equities/precia|CACALL|32.124083472097|9|0.06442|34.7|29.09|-0.00343|-0.0188|33|0.087939049586777|2.7662902892562
2024-02-10 01:07:31|DAILY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.08823165897303|15|-0.12727|0.072|22.26|-0.0967|-0.13789|34|0.18860440985733|6.1404695201038
2024-02-10 01:07:33|DAILY|03721|1009128|/equities/prodways-sas|CACALL|0.86439828847328|14|-0.01224|0.968|26.72|0.00196|0.01533|39|-0.048010426540284|3.7431033175355
2024-02-10 01:07:34|DAILY|03722|17667|/equities/prologue-software|CACALL|-0.22248421447883|10|-0.02404|0.203|37.36|-0.02099|-0.02927|28|0.0056701421800948|5.0544028436019
2024-02-10 01:07:35|DAILY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|19.08772860639|5|-0.00493|20.2|26.95|-0.01226|0.01481|39|0.024703317535545|3.0594047393365
2024-02-10 01:07:36|DAILY|03724|6996|/equities/rallye|CACALL|0.093349376084049|23|-0.01224|0.113|31.24|0.07005|0.11719|33|-0.091504273504273|7.3017692307692
2024-02-10 01:07:37|DAILY|03725|7659|/equities/general-sante|CACALL|-19.063883942953|18|-0.0266|18.3|23.93|-0.01893|-0.0275|42|0.023616438356164|2.4331653620352
2024-02-10 01:07:39|DAILY|03726|7079|/equities/recylex|CACALL|1.760736110593|35|-0.11905|1.85|19|0.0591|0.05608|3|-0.57343956043956|6.9588901098901
2024-02-10 01:07:39|DAILY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|90.650821241011|11|-0.02677|98.54|28.24|0.00699|0.01484|37|0.010790521327014|2.5143962085308
2024-02-10 01:07:40|DAILY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.52898242736|14|0.03336|25.09|20.43|-0.02485|-0.00819|51|0.11029478672986|3.1379165876777
2024-02-10 01:07:41|DAILY|03729|7305|/equities/robertet|CACALL|794.490455408|10|-0.0049|812|26.82|-0.02338|-0.0213|39|0.0060293838862559|2.2422398104265
2024-02-10 01:07:41|DAILY|03730|1084836|/equities/roche-bobois|CACALL|-48.891008936247|29|-0.074|46.3|30.21|0.01087|0.00307|34|0.11998104265403|2.9242909952607
2024-02-10 01:07:43|DAILY|03731|17841|/equities/paris-orleans|CACALL|-38.858022184023|1|0|38.35|23.73|-0.00851|-0.01613|40|0.063335089567966|2.4160600632244
2024-02-10 01:07:44|DAILY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.685769366319|69|0.09186|23.06|31.84|0.02419|0.02339|31|-0.063795260663507|2.3060909952607
2024-02-10 01:07:45|DAILY|03733|17857|/equities/sabeton|CACALL|-19.991992231296|7|-0.01015|19.5|7.15|-0.03235|-0.00707|92|0.035093373493976|0.90769879518072
2024-02-10 01:07:46|DAILY|03734|7538|/equities/samse|CACALL|196.42764856186|46|0.06878|202|22.44|0.00039|0.00169|45|0.028554502369668|1.8137127962085
2024-02-10 01:07:46|DAILY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|226.7122542569|11|0.03728|250.4|25.49|0.01905|0.02532|41|0.087163981042654|3.5386322274882
2024-02-10 01:07:48|DAILY|03736|7004|/equities/bongrain|CACALL|-54.454604672336|8|-0.01493|52.8|24.95|0.00678|0.00481|42|-0.0058777251184834|1.6672834123223
2024-02-10 01:07:49|DAILY|03737|17705|/equities/bois-scier-manche|CACALL|-9.2032365013347|28|0.03448|9|16|-0.01366|-0.00835|60|0.007274569402229|1.4848409321175
2024-02-10 01:07:50|DAILY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.099798181528|20|0.02746|28.44|22.04|-0.01236|-0.00144|47|0.007647393364929|2.951628436019
2024-02-10 01:07:51|DAILY|03739|7073|/equities/seche-environ|CACALL|110.41146914215|35|0.06399|116.4|21.72|-0.00967|-0.01556|47|0.12985118483412|2.936317535545
2024-02-10 01:07:52|DAILY|03740|17862|/equities/selectirente-n|CACALL|-91.862608460943|1|0|91|7.24|-0.00556|0.00595|141|0.0072771792360431|0.10279333986288
2024-02-10 01:07:53|DAILY|03741|943368|/equities/sergeferrari-g|CACALL|-6.4871051116119|16|-0.16436|6.05|22.61|-0.01294|0.01051|46|0.058134597156398|3.7825355450237
2024-02-10 01:07:54|DAILY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|-6.2100208786434|10|0.01389|5.84|27.53|-0.0011|0.00274|38|-0.036267298578199|3.0550786729858
2024-02-10 01:07:55|DAILY|03743|17876|/equities/store-electronic|CACALL|127.15968745484|12|0.06815|144.2|21.29|-0.04102|0.01403|49|0.22611385199241|3.8351660341556
2024-02-10 01:07:56|DAILY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.0041653956223|27|-0.17405|2.61|22.37|-0.01627|-0.01731|46|-0.062513744075829|4.6692862559242
2024-02-10 01:07:57|DAILY|03745|17889|/equities/tunn-prado-caren|CACALL|-28.046215347151|15|-0.00722|27.5|47.27|0.01814|0.03039|22|0.040279886148008|1.5738814041746
2024-02-10 01:07:59|DAILY|03746|17776|/equities/francaise-casinos|CACALL|-1.8902508481239|1|0|1.82|4.33|-0.09482|-0.00362|133|0.29700173611111|0.82012673611111
2024-02-10 01:08:00|DAILY|03747|17888|/equities/tour-eiffel|CACALL|-15.204094903386|4|-0.03915|13.5|35.07|0.02007|0.01697|30|-0.089207582938389|2.0123658767773
2024-02-10 01:08:01|DAILY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-87.614796428441|13|-0.22615|78.12|21.73|-0.02188|-0.01409|48|0.0014587677725118|2.5433971563981
2024-02-10 01:08:02|DAILY|03749|17867|/equities/soditech-ingenier|CACALL|-1.46942919569|5|-0.10204|1.32|6.16|-0.05365|0.01878|108|0.41874588938714|1.2473273542601
2024-02-10 01:08:03|DAILY|03750|17871|/equities/sogeclair|CACALL|17.93078304616|7|-0.01058|18.7|16.65|-0.00039|0.00947|63|-0.0069734597156398|2.5814227488152
2024-02-10 01:08:04|DAILY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|129.73739295987|1|0|142.2|23.44|0.00128|0.00891|45|0.070539336492891|3.3196767772512
2024-02-10 01:08:05|DAILY|03752|7058|/equities/solocal|CACALL|-0.090176871673558|51|-0.09061|0.0833|29.12|0.03569|0.02517|34|-0.35689615384615|5.5865480769231
2024-02-10 01:08:06|DAILY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.6934081967213|4|0.01583|2.438|28.89|0.05635|0.04187|36|0.018006711409396|5.2973528283797
2024-02-10 01:08:07|DAILY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-24.963449686654|42|0.07711|22.21|25.35|-0.02799|-0.00322|40|-0.041247393364929|2.526345971564
2024-02-10 01:08:08|DAILY|03755|17873|/equities/somfy-sa|CACALL|142.16514136561|56|0.38298|143|28.92|0.01728|0.02155|25|0.0878264781491|2.5486131105398
2024-02-10 01:08:10|DAILY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|205.09763066101|15|0.11334|222|23.13|-0.01202|-0.01228|45|0.063319431279621|2.5849127962085
2024-02-10 01:08:11|DAILY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.417384689201|69|0.1718|30.42|19.35|-0.01259|-0.02171|51|0.070685308056872|2.5840388625592
2024-02-10 01:08:11|DAILY|03758|7380|/equities/sii|CACALL|69.512741985842|62|0.47679|70|25.44|-0.0134|-0.0056|39|0.11604368471035|2.9453827160494
2024-02-10 01:08:12|DAILY|03759|17874|/equities/sqli|CACALL|-42.73108582636|33|-0.03738|41.2|24.3|0.018|0.0039|40|0.073980079681275|2.0904521912351
2024-02-10 01:08:13|DAILY|03760|960709|/equities/srp-groupe-sa|CACALL|0.97796503284098|9|0.01869|1.09|26.85|0.0563|0.03136|39|0.1182691943128|5.1796511848341
2024-02-10 01:08:15|DAILY|03761|17875|/equities/st-dupont|CACALL|-0.076774537074876|24|-0.20146|0.0658|38.85|-0.01458|-0.03381|26|0.015921587608906|4.2256969990319
2024-02-10 01:08:16|DAILY|03762|7121|/equities/stef-tfe|CACALL|115.20251760432|68|0.11575|117.6|28.23|0.00932|0.01277|35|0.050429383886256|1.9785251184834
2024-02-10 01:08:17|DAILY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|-19.904227144066|1|0|19.83|33.31|0.02608|0.02142|16|0.090313320825516|1.7097185741088
2024-02-10 01:08:18|DAILY|03764|7127|/equities/sword-group|CACALL|-38.02207137388|28|-0.0649|35.3|23.36|-0.00483|-0.00399|44|0.024809478672986|2.3476672985782
2024-02-10 01:08:19|DAILY|03765|7091|/equities/synergie|CACALL|32.317479034548|7|0.01826|33.45|24.4|0.00915|0.02009|43|0.03716018957346|2.4402331753554
2024-02-10 01:08:20|DAILY|03766|943267|/equities/tarkett|CACALL|9.2225353308738|23|-0.02268|9.48|29.46|0.00413|0.00809|35|-0.0048148148148149|3.1326790123457
2024-02-10 01:08:21|DAILY|03767|17880|/equities/tayninh|CACALL|-1.2574834240613|18|-0.15972|1.21|1.19|0.07579|0.11461|42|2.4931343283582|0.10294029850746
2024-02-10 01:08:22|DAILY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.13051849803168|23|-0.242|0.1516|21.02|-0.00975|-0.00863|49|-0.21098479087452|5.4806587452472
2024-02-10 01:08:23|DAILY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-19.924877763901|24|-0.09951|18.37|31|0.02197|0.02514|24|0.079694915254237|3.2149035202086
2024-02-10 01:08:24|DAILY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-6.3197771334345|19|0.09644|5.912|24.09|0.01398|0.03457|22|-0.1166003649635|4.9651861313869
2024-02-10 01:08:26|DAILY|03771|40327|/equities/televerbier-sa|CACALL|56.554786479013|7|0.14|57|5.05|-0.03197|0.0179|61|0.15966878980892|0.35954140127389
2024-02-10 01:08:26|DAILY|03772|7069|/equities/tessi|CACALL|168.44435788931|10|0|168.6|21.19|0.04614|0.04621|21|0.091081497797357|1.6520528634361
2024-02-10 01:08:27|DAILY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.6698052926068|25|0.03867|7.79|25.15|0.00864|0.00691|41|0.023060663507109|2.6229535545024
2024-02-10 01:08:28|DAILY|03774|7242|/equities/thermador-groupe|CACALL|80.392999887494|69|0.13764|81|36.56|0.01837|0.01036|27|0.061109004739336|2.6027990521327
2024-02-10 01:08:29|DAILY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|20.454091370572|37|0.0851|21.55|19.23|-0.01366|-0.00601|53|0.015927014218009|2.0931933649289
2024-02-10 01:08:31|DAILY|03776|17884|/equities/tipiak|CACALL|-85.969109658806|2|0|85.5|7.21|-0.01761|0.00754|145|0.041788718929254|0.53701147227533
2024-02-10 01:08:31|DAILY|03777|1141916|/equities/titan-cement-international-sa|CACALL|23.798203466173|71|0.42338|25.45|31.77|0.00283|0.01073|31|0.050990521327014|2.6706758293839
2024-02-10 01:08:32|DAILY|03778|7160|/equities/tonnellerie|CACALL|43.759390596916|38|0.10577|46|19.96|-0.02746|-0.02863|51|0.03999336492891|2.582771563981
2024-02-10 01:08:33|DAILY|03779|40315|/equities/total-gabon-sa|CACALL|-156.01671290966|14|0.01702|155.4|30.65|-0.02186|0.00851|34|0.036863507109005|2.1807952606635
2024-02-10 01:08:34|DAILY|03780|17887|/equities/touax|CACALL|-5.3639822768022|6|-0.10448|4.8|19.44|-0.00114|-0.00663|54|0.01841990521327|2.7089725118483
2024-02-10 01:08:36|DAILY|03781|7034|/equities/transgene|CACALL|-1.2940698691602|35|-0.14286|1.2|22.2|-0.01358|-0.02318|46|0.022867298578199|3.6708644549763
2024-02-10 01:08:37|DAILY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|141.89781905107|6|-0.01287|145.7|26.92|0.00981|0.01766|39|0.072202843601896|2.9330985781991
2024-02-10 01:08:37|DAILY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|20.011949014455|1|0|22.67|28.51|0.01527|0.01309|37|-0.06257345971564|3.4412597156398
2024-02-10 01:08:38|DAILY|03784|17674|/equities/unibel|CACALL|978.10709281589|6|-0.01485|995|4.22|-0.01548|0.01664|81|0.21426224783862|0.27455043227666
2024-02-10 01:08:39|DAILY|03785|7145|/equities/union-fin.-france|CACALL|20.845194497931|81|0.5539|20.9|38.11|0.00666|0.00341|19|0.039050995024876|2.301921641791
2024-02-10 01:08:41|DAILY|03786|17892|/equities/union-tech-info|CACALL|0.53919434906069|22|-0.00787|0.63|20.16|-0.03962|-0.0446|51|0.072230695900858|3.2804709246902
2024-02-10 01:08:42|DAILY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-12.82108794544|26|-0.12288|11.385|25.75|-0.00648|-0.00704|40|-0.048999052132701|3.91696492891
2024-02-10 01:08:42|DAILY|03788|408|/equities/vallourec|CACALL|13.024118107764|6|-0.04629|13.495|22.28|0.01581|0.01409|47|-0.024230038022814|4.9597880228137
2024-02-10 01:08:43|DAILY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.1673616699544|58|-0.35348|3.658|24.95|0.00971|0.0458|40|0.15694691943128|5.4883232227488
2024-02-10 01:08:44|DAILY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|31.874215763738|11|0.00709|34.1|26.79|0.02383|0.01516|39|0.033775355450237|2.7050682464455
2024-02-10 01:08:46|DAILY|03791|40320|/equities/inside-secure-sa|CACALL|0.35508482582615|6|0.24645|0.483|36.21|0.05672|0.0479|29|-0.089888151658768|4.2330834123223
2024-02-10 01:08:47|DAILY|03792|17896|/equities/vetoquinol|CACALL|-108.59649232733|12|-0.00198|100.8|24.86|0.00094|0.00279|42|0.066709004739336|2.7435336492891
2024-02-10 01:08:48|DAILY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-36.15230593374|5|-0.00433|34.5|25.02|0.00572|0.00082|42|0.001550710900474|2.4689526066351
2024-02-10 01:08:49|DAILY|03794|7152|/equities/viel-et-cie|CACALL|-8.5761944920892|18|-0.05276|7.9|39.81|0.0087|0.01244|26|0.05801711026616|1.7479990494297
2024-02-10 01:08:50|DAILY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|62.515615811519|5|0.01272|63.7|33.48|-0.00887|0.02376|27|0.053395374449339|2.2239955947137
2024-02-10 01:08:51|DAILY|03796|6977|/equities/virbac|CACALL|-344.91479540139|17|0.00896|338|21.65|-0.01833|-0.01388|48|0.065388625592417|2.8661838862559
2024-02-10 01:08:52|DAILY|03797|17897|/equities/visiodent|CACALL|2.9783433535152|13|0.00671|3|5.38|-0.08205|-0.00223|37|0.29623696682464|0.48397630331754
2024-02-10 01:08:53|DAILY|03798|7177|/equities/cegereal|CACALL|-13.234441451742|36|-0.02273|12.9|15.63|0.01448|0.02979|65|-0.095685061845861|1.3085842055186
2024-02-10 01:08:54|DAILY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.5462130521859|26|-0.16613|7.78|23.41|-0.02353|-0.01769|44|-0.013244549763033|3.530981042654
2024-02-10 01:08:55|DAILY|03800|7444|/equities/vrank-pomm-mono|CACALL|-16.662531682247|9|-0.01254|15.75|30.76|-0.00349|-0.0044|34|-0.012063567362429|2.0167210626186
2024-02-10 01:08:56|DAILY|03801|17872|/equities/solucom|CACALL|-62.835615876966|3|-0.01531|57.9|23.93|-0.00152|-0.00313|44|0.10014881516588|2.8133781990521
2024-02-10 01:08:57|DAILY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|81.393113764467|11|0.01376|84.75|26.79|0.01295|0.019|39|-0.012637914691943|2.243145971564
2024-02-10 01:08:58|DAILY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.992555043197|28|-0.19141|7.815|24.48|0.0088|0.00821|42|0.10414218009479|4.0613535545024
2024-02-10 01:08:59|DAILY|03804|17900|/equities/xilam-animation|CACALL|4.1925933328838|24|0.15122|4.72|29.49|0.02528|0.02476|35|-0.1601317535545|2.9730777251185
2024-02-10 01:09:00|DAILY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-176.06850398053|29|-0.04242|167.48|25.68|-0.00372|-0.0006|40|0.045315639810427|1.7344881516588
2024-02-10 01:09:02|DAILY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|145.77271591839|24|0.0517|150.52|21.06|-0.01901|-0.01899|49|0.050829383886256|2.9760663507109
2024-02-10 01:09:03|DAILY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-12.314274478763|28|0.06703|11.7|24.48|0.01503|0.01893|42|-0.075790521327014|3.1511687203792
2024-02-10 01:09:04|DAILY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|24.809178517184|13|0.04366|26.535|21.29|-0.00988|-0.00443|49|0.092863507109005|3.3894720379147
2024-02-10 01:09:05|DAILY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|-31.142612236744|2|-0.00283|29.99|21.96|0.01194|0.00753|48|0.033414218009479|2.1361876777251
2024-02-10 01:09:06|DAILY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-58.106026996103|22|-0.12105|53.44|21.54|-0.00949|-0.00868|48|0.028184834123223|2.7796710900474
2024-02-10 01:09:08|DAILY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-34.237999419352|18|-0.05289|32.95|19.22|-0.01962|-0.01736|54|0.0035289099526067|2.0726502369668
2024-02-10 01:09:09|DAILY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|200.63870962445|20|0.07886|210|24.09|0.00538|0.00618|43|0.080768720379147|2.4114104265403
2024-02-10 01:09:11|DAILY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.982843906894|40|-0.07289|14.945|22.09|-0.01823|-0.0139|46|0.015298578199052|2.1886909952607
2024-02-10 01:09:11|DAILY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-13.219794769262|7|-0.05627|12.21|27.61|0.02701|0.03137|38|0.017913744075829|2.5657971563981
2024-02-10 01:09:12|DAILY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|59.883882314509|28|0.00545|60.89|35.45|0.01467|0.01163|29|-0.0089450236966825|1.852371563981
2024-02-10 01:09:14|DAILY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-46.048413316187|7|0.01619|43.94|26.23|0.01513|0.01723|40|0.056672037914692|2.3488426540284
2024-02-10 01:09:15|DAILY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-15.000604967248|19|-0.10522|14.1|20.74|-0.0024|-0.00354|50|0.012277725118483|2.2126255924171
2024-02-10 01:09:16|DAILY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|179.72524062007|3|0.01575|188.3|23.4|-0.00265|-0.00377|45|0.045727962085308|2.2226511848341
2024-02-10 01:09:17|DAILY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-56.866317924611|25|-0.05677|54.16|24.55|-0.01746|-0.00423|42|0.029443601895735|2.7789488151659
2024-02-10 01:09:18|DAILY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2046.3753063895|11|0.10594|2174.5|25.49|0.01042|0.01501|41|0.12806066350711|2.3288104265403
2024-02-10 01:09:20|DAILY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|382.47948333649|11|0.07354|413.1|22.23|-0.00242|-0.0012|47|-0.013469194312796|2.547117535545
2024-02-10 01:09:21|DAILY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-456.28927513471|1|0|418.8|23.98|-0.01359|-0.00737|44|0.056449289099526|2.0866549763033
2024-02-10 01:09:21|DAILY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.125501828905|2|0.00343|93.54|23.42|0.0035|-0.00456|45|0.036769668246446|2.0369289099526
2024-02-10 01:09:22|DAILY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|762.10822797945|11|0.0445|807.5|20.49|-0.02208|-0.01411|51|0.08081327014218|2.304127014218
2024-02-10 01:09:23|DAILY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-31.909129332194|26|-0.02645|30.92|23.41|-0.01403|-0.01512|44|0.029304265402844|2.3034199052133
2024-02-10 01:09:25|DAILY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-10.975085628441|8|-0.04364|10.518|21.83|-0.00806|-0.00855|48|-0.012958293838863|1.7424947867299
2024-02-10 01:09:26|DAILY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|148.91737116583|11|-0.01086|154.85|26.79|-0.0075|-0.00654|39|0.0074473933649289|1.911854028436
2024-02-10 01:09:26|DAILY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|91.049248697297|57|0.27244|95.56|19.59|-0.0152|-0.0203|51|0.10349194312796|2.5267706161137
2024-02-10 01:09:27|DAILY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|33.649059667898|5|0.04304|37.44|26.95|-0.00319|0.00652|39|0.038983886255924|3.7982758293839
2024-02-10 01:09:28|DAILY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|170.10629770599|22|0.07586|176.42|26.51|-0.00253|0.0024|39|0.060175355450237|2.826872985782
2024-02-10 01:09:30|DAILY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|64.075700166129|9|0.02868|67.78|21.37|-0.00041|-0.00292|49|0.080832227488152|2.5337383886256
2024-02-10 01:09:31|DAILY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-91.084297077819|17|-0.08649|86.5|23.61|-0.01672|-0.01365|44|0.0077061611374408|1.9418530805687
2024-02-10 01:09:32|DAILY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|187.6071679851|16|0.104|195.96|26.67|0.01141|0.0049|39|0.088177251184834|2.3167981042654
2024-02-10 01:09:33|DAILY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-23.931906675406|20|-0.06789|21.76|22.52|0.00194|0.0122|46|0.0045914691943128|3.1364360189573
2024-02-10 01:09:34|DAILY|03835|1169015|/equities/fiat?cid=1169015|CAC40|20.958056012272|8|0.09566|22.45|21.39|-0.00206|-0.00154|49|0.086630331753555|3.018063507109
2024-02-10 01:09:36|DAILY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|39.349246688676|14|0.00838|42.705|18.95|-0.01497|-0.0079|55|0.083351658767772|2.9876454976303
2024-02-10 01:09:37|DAILY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|137.70402566274|37|0.11116|138.45|24.85|-0.00271|0.01409|41|-0.010156398104265|2.6507800947867
2024-02-10 01:09:37|DAILY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-139.91315350272|17|-0.02015|133.7|25.98|0.00221|-0.00421|40|0.053615165876777|2.4788151658768
2024-02-10 01:09:38|DAILY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-61.077771975542|2|0.00912|59.72|26.35|0.01067|0.00807|40|0.040376303317536|2.5124132701422
2024-02-10 01:09:39|DAILY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.810061907911|11|-0.01378|29.34|25.49|0.00294|0.00527|41|0.042411374407583|2.418672985782
2024-02-10 01:09:41|DAILY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|114.3052513994|21|-0.00463|116.14|25.24|-0.00402|-0.00197|41|0.035647393364929|2.179882464455
2024-02-10 01:09:42|DAILY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.9262486660222|98|0.22044|10.32|25.89|-0.01773|0.02147|37|-0.047368720379147|1.8768606635071
2024-02-10 01:09:43|DAILY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|65.19523232662|2|0.00685|70.56|25.71|0.00097|0.00682|41|-0.0032672985781991|3.9478426540284
2024-02-10 01:09:44|DAILY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-13.22534417869|21|-0.1222|11.96|25.88|0.01363|0.01064|40|-0.095588625592417|3.3295109004739
2024-02-10 01:09:45|DAILY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2517.0631186079|4|0.04231|2414|24.6|-0.00387|-0.00368|42|0.096572393822394|2.5660685328185
2024-02-10 01:09:46|DAILY|03846|6635|/equities/3i-infrsttr|FTSE350|313.02571774673|8|-0.00454|329|27.81|-0.01242|-0.01418|37|0.026878378378378|1.907861003861
2024-02-10 01:09:47|DAILY|03847|28357|/equities/4imprint-group-plc|FTSE350|4843.4689957146|16|0.04046|5400|30.94|0.00061|-0.03392|33|0.091993243243243|4.8105685328185
2024-02-10 01:09:48|DAILY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|-96.726068247025|18|0.12853|90|28.31|-0.01337|-0.0239|36|0.0056785714285713|5.5075984555985
2024-02-10 01:09:49|DAILY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-592.34000986002|3|-0.03623|532|43.08|-0.02018|-0.02246|24|0.010039575289575|3.216972972973
2024-02-10 01:09:50|DAILY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1352.2650036509|18|-0.00305|1306|25.48|0.01376|0.0186|40|-0.0014633204633205|1.8954150579151
2024-02-10 01:09:51|DAILY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-179.24432622111|13|-0.07|162.75|25.6|0.00958|0.00403|40|-0.037537644787645|3.0401727799228
2024-02-10 01:09:52|DAILY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2622.8932603077|39|-0.05165|2534|27.72|-0.00488|0.00499|36|0.026374517374517|2.2983127413127
2024-02-10 01:09:53|DAILY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|281.26513677426|44|0.05481|315.6|47.29|0.0147|0.00158|21|-2.4131274131313E-5|4.0864333976834
2024-02-10 01:09:54|DAILY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1107.3143478889|62|0.11069|1164|27.86|-0.01914|-0.01851|35|0.039158301158301|1.8777335907336
2024-02-10 01:09:55|DAILY|03855|942426|/equities/p2p-global|FTSE350|-877.01030432424|6|-0.0023|868|74.75|0.12006|0.16434|4|0.050493421052632|2.2552631578947
2024-02-10 01:09:56|DAILY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-1901.8079880085|43|-0.05548|1702.6|26.16|-0.00528|0.00765|38|0.019073359073359|3.380638996139
2024-02-10 01:09:57|DAILY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1510.3080035047|15|0.0529|1642|26.21|0.00823|0.00749|39|0.085504826254826|3.5169893822394
2024-02-10 01:09:58|DAILY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|-162.66176280583|24|0|153|31.66|-0.03302|-0.03375|32|0.013850386100386|3.3616447876448
2024-02-10 01:09:59|DAILY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|285.42827405938|98|0.4995|302.6|30.29|-0.00552|0.01387|31|0.017700772200772|3.6734517374517
2024-02-10 01:09:59|DAILY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.30299463576|2|-0.01205|229.6|31.36|0.00667|0.00827|33|-0.053106177606178|3.2629054054054
2024-02-10 01:10:01|DAILY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4849.1884774998|12|0.01039|5250|25|0.01138|0.01282|41|0.10677316602317|2.9559362934363
2024-02-10 01:10:02|DAILY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2365.7505270398|5|-0.00623|2232|27.16|-0.00278|0.01029|38|0.0060666023166023|2.4797258687259
2024-02-10 01:10:03|DAILY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-46.736848003832|18|-0.04356|42.6|33.97|-0.01698|-0.01693|30|-0.044971042471042|2.5485193050193
2024-02-10 01:10:03|DAILY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-201.8500979063|122|-0.48278|171.2|28.59|0.00927|0.00318|32|-0.10893243243243|7.2496081081081
2024-02-10 01:10:04|DAILY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-10681.313855187|2|-0.00631|9761|24.64|-0.00312|-0.00831|42|0.03655694980695|2.2094498069498
2024-02-10 01:10:06|DAILY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|697.40004597176|15|-0.02835|712.8|21.74|-0.0158|-0.01278|47|0.036218146718147|2.4075888030888
2024-02-10 01:10:07|DAILY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|688.76304548222|27|0.04309|716.6|38.41|-0.00311|0.03027|17|0.10018703976436|2.9855051546392
2024-02-10 01:10:08|DAILY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3206.0868988597|101|0.1575|3219|35.16|0.03002|0.03029|19|0.0143515625|3.0232838541667
2024-02-10 01:10:12|DAILY|03869|6810|/equities/british-empire-trust|FTSE350|217.77941987277|69|0.14257|226|31.23|0.00835|0.01124|31|0.043183397683398|1.7211872586873
2024-02-10 01:10:12|DAILY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|-439.65597826609|1|0|416.9|24.67|-0.01659|-0.0116|42|0.019260617760618|2.3339305019305
2024-02-10 01:10:14|DAILY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-535.50720170275|40|-0.12402|493|22.66|-0.01567|-0.00449|44|0.038972972972973|2.7312519305019
2024-02-10 01:10:15|DAILY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|414.89045297674|28|0.05036|463|32.55|-0.00021|0.01889|31|0.0078214285714284|3.8092750965251
2024-02-10 01:10:16|DAILY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1137.1267789652|35|0.1127|1209.5|30.36|0.00975|0.00721|33|0.086059845559846|2.2431525096525
2024-02-10 01:10:17|DAILY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|710.36794676824|68|0.09517|748|33.41|0.02809|0.02631|29|-0.0010646718146718|1.8603909266409
2024-02-10 01:10:17|DAILY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|86.889242297218|20|0.02832|94.4|67.8|-0.02263|-0.06184|15|0.018792471042471|6.2030704633205
2024-02-10 01:10:19|DAILY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|-348.40742694222|5|0.00986|327.6|39.69|-0.00544|-0.00105|26|0.036574324324324|2.9672635135135
2024-02-10 01:10:20|DAILY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-3977.6187823753|14|0.00942|3750|30.09|0.01965|0.01336|34|0.11990637065637|3.8774642857143
2024-02-10 01:10:21|DAILY|03878|6554|/equities/bankers-investment-trust|FTSE350|100.52971759753|67|0.08754|105.6|27.71|-0.01853|-0.01731|35|0.013037644787645|1.8955472972973
2024-02-10 01:10:21|DAILY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-153.53157851863|22|-0.02267|142.28|25.38|0.01062|-0.00504|40|0.0070048262548262|3.1449845559846
2024-02-10 01:10:22|DAILY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-542.0653669998|18|-0.06255|487.1|29.97|0.00546|0.01943|34|-0.0098407335907336|3.1045250965251
2024-02-10 01:10:24|DAILY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-129.55286989167|20|-0.07761|123.6|26.76|-0.01816|-0.01194|38|-0.022364864864865|1.640805019305
2024-02-10 01:10:25|DAILY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|525.87664647579|11|0.03853|566|31.09|0.01485|0.00864|33|0.02761583011583|3.2063861003861
2024-02-10 01:10:26|DAILY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2603.8403249134|66|0.28173|2848|26.24|-0.00804|-0.00662|37|-0.00090154440154444|3.2737538610039
2024-02-10 01:10:26|DAILY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|-4960.2235729735|18|0.01134|4726|26.82|-0.00109|-0.00356|38|0.013929536679537|2.5524797297297
2024-02-10 01:10:27|DAILY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2495.1559957981|25|-0.07713|2375|18.74|-0.00201|-0.00429|54|0.052725868725869|2.5403793436293
2024-02-10 01:10:29|DAILY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1199.8840018787|26|-0.05079|1084|33.7|0.00703|-0.00111|30|0.0095086872586872|3.0143513513514
2024-02-10 01:10:30|DAILY|03887|14094|/equities/blckrck-sm-co|FTSE350|-1384.2309125007|4|0.0015|1332|39.73|0.02686|0.02946|26|-0.0037393822393822|2.5956341698842
2024-02-10 01:10:31|DAILY|03888|14018|/equities/blackrock-world-mining|FTSE350|-560.75358063371|22|-0.05464|519|29.85|0.00818|0.0019|34|0.048954633204633|2.9479662162162
2024-02-10 01:10:31|DAILY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|72.177141297671|69|0.1036|76.7|27.66|-0.01381|-0.01262|35|-0.0061052123552124|3.353277027027
2024-02-10 01:10:32|DAILY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|141.55488599017|68|0.06056|143.6|35.89|0.00293|0.00649|27|0.006472972972973|2.1661640926641
2024-02-10 01:10:34|DAILY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|589.60195177955|38|0.03833|623|30.27|-0.00865|-0.01205|33|-0.013138030888031|3.3291602316602
2024-02-10 01:10:35|DAILY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|451.40807875005|8|0.0346|478.45|29.4|0.00981|0.0149|35|0.030054054054054|2.9169025096525
2024-02-10 01:10:36|DAILY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|510.90371661807|48|0.0098|515|33.84|0.06193|0.04685|19|0.094039130434783|3.0152173913043
2024-02-10 01:10:36|DAILY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2299.4676308742|10|0.02803|2421|35.41|0.01373|0.0125|29|-0.016409266409266|2.0470772200772
2024-02-10 01:10:37|DAILY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-400.98615842996|18|-0.03206|368.3|26.82|-0.01132|-0.00286|38|-0.025088803088803|3.0275492277992
2024-02-10 01:10:39|DAILY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|837.38619606463|39|0.00058|866.5|32.19|-0.01818|-0.02208|31|0.0088861003861004|2.5116756756757
2024-02-10 01:10:40|DAILY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-115.41245966942|27|-0.13692|104.95|29.71|0.01421|-0.00354|34|-0.034579150579151|3.0928079150579
2024-02-10 01:10:40|DAILY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3116.8371384427|70|0.08764|3202|33.34|0.02627|0.02589|29|0.052994208494209|2.07761003861
2024-02-10 01:10:41|DAILY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1383.0310856775|122|-0.40856|1271|22.88|-0.00453|-0.00302|40|-0.028043436293436|2.8322007722008
2024-02-10 01:10:42|DAILY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-141.66643364537|15|-0.17103|120.2|31.94|-0.02385|-0.01385|32|-0.0059855212355212|4.128778957529
2024-02-10 01:10:44|DAILY|03901|6757|/equities/caledonia-investment|FTSE350|-3554.9835596613|11|0.00593|3395|34.2|-0.00865|-0.00767|30|0.020757722007722|2.4467972972973
2024-02-10 01:10:45|DAILY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21.150166835709|17|-0.06988|17.97|51|0.08035|0.10578|20|-0.11937837837838|6.3276274131274
2024-02-10 01:10:45|DAILY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|-138.63986699605|18|0.02732|131.6|29.97|-0.01148|-0.01323|34|-0.037855212355212|3.509028957529
2024-02-10 01:10:46|DAILY|03904|942375|/equities/card-factor|FTSE350|-107.77607210343|46|-0.05943|91.8|41.29|0.0659|0.04632|24|0.041568532818533|6.9363996138996
2024-02-10 01:10:47|DAILY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1264.7860676615|32|-0.15322|1091.5|25.13|-0.0043|0.00945|40|-0.0038445945945945|5.6424768339768
2024-02-10 01:10:49|DAILY|03906|14020|/equities/centamin-egypt|FTSE350|88.388259282202|13|-0.06438|91.55|23.81|-0.02179|-0.02475|43|0.007219111969112|3.6970907335907
2024-02-10 01:10:50|DAILY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-142.53084864221|18|-0.06648|133.4|24.26|-0.01248|-0.01209|42|0.069664092664093|3.4338561776062
2024-02-10 01:10:50|DAILY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|0.34870652794331|106|-0.83082|0.381|36.14|0.04778|0.05818|22|-0.12520444444444|12.387087777778
2024-02-10 01:10:51|DAILY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|390.10377998456|60|-0.00886|391.5|26.41|-0.01303|-0.01099|37|-0.0053996138996139|1.569166988417
2024-02-10 01:10:52|DAILY|03910|28600|/equities/clarkson-plc|FTSE350|3279.4049480769|69|0.26182|3470|24.82|-0.01306|-0.02139|39|0.035594594594595|3.2727972972973
2024-02-10 01:10:54|DAILY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-564.61446399701|22|-0.38124|425.4|26.71|-0.02516|-0.02543|38|-0.10436486486486|3.370555019305
2024-02-10 01:10:55|DAILY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-102.24246043093|3|-0.02793|90.5|32.31|-0.0209|-0.02507|32|-0.093216216216216|3.5315472972973
2024-02-10 01:10:55|DAILY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|-76.855120587421|20|0.00142|70.5|31.78|-0.00832|0.00251|32|0.02463416988417|3.6894121621622
2024-02-10 01:10:56|DAILY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|-2326.0942550819|4|-0.04323|2191|34.43|0.0095|0.01877|30|0.0037220077220077|2.4436467181467
2024-02-10 01:10:57|DAILY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2109.7341732554|2|0.00724|2227|23|-0.03498|-0.03233|45|0.038131274131274|2.6670926640927
2024-02-10 01:10:59|DAILY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2689.4917568485|61|0.08996|2908|27.89|0.00303|-0.00187|35|0.071040540540541|3.1634604247104
2024-02-10 01:11:00|DAILY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|248.911908231|13|0|251|56.77|0.03733|-0.02201|13|0.044730666666667|3.6275506666667
2024-02-10 01:11:00|DAILY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-265.05058511165|6|0.01357|239|23.43|0.00097|-0.01812|44|0.032394787644788|2.7672934362934
2024-02-10 01:11:01|DAILY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|203.93413597579|6|0.05027|229.8|28.72|-0.00151|0.0187|25|-0.053484094052559|3.9078547717842
2024-02-10 01:11:02|DAILY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3812.9436114714|68|0.10783|4048|38.76|-0.00563|-0.00099|25|0.029451737451737|2.7052027027027
2024-02-10 01:11:04|DAILY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|200.04163610769|3|0.00275|218.8|35.66|0.03261|0.03788|29|-0.017114864864865|4.2355434362934
2024-02-10 01:11:05|DAILY|03922|6664|/equities/crh|STOXX600/FTSE350|5534.6950828843|69|0.265|5862|22.51|-0.01415|-0.01031|43|0.082742277992278|2.4884826254826
2024-02-10 01:11:05|DAILY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|4568.6036754883|11|0.045|4970|27.73|0.01257|0.01371|37|0.013522200772201|2.4098117760618
2024-02-10 01:11:06|DAILY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|-52.045167768205|18|0.0286|46.76|26.82|-0.0223|-0.02044|38|-0.058198841698842|4.4490115830116
2024-02-10 01:11:07|DAILY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5530.8165558575|7|-0.00104|5768|33.23|0.03666|0.03604|31|0.002984555984556|2.2342306949807
2024-02-10 01:11:09|DAILY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3847.5974729636|40|0.01151|3866|22.77|0.00469|-0.00096|43|0.049086444007859|2.5670756385069
2024-02-10 01:11:09|DAILY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2158.9053872426|21|-0.10913|1951|31.75|-0.01049|-0.00357|32|-0.049497104247104|2.890417953668
2024-02-10 01:11:10|DAILY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|2753.6864274861|11|0.01773|2899.5|25.02|-0.01084|-0.01106|41|0.003554054054054|1.966971042471
2024-02-10 01:11:11|DAILY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-3428.5628422013|29|-0.02029|3380|28|-0.00109|-0.00068|36|0.071012548262548|2.9763426640927
2024-02-10 01:11:11|DAILY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|-173.81274408514|23|-0.02678|161.7|28.17|-0.00533|0.01001|36|-0.041166023166023|2.9003938223938
2024-02-10 01:11:13|DAILY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-373.47595245367|25|-0.08028|346|31.63|-0.01473|-0.00333|32|0.025264478764479|3.1304700772201
2024-02-10 01:11:14|DAILY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-500.45046971432|17|-0.05082|440.8|36.43|0.04578|0.03207|28|0.066740347490348|4.0557297297297
2024-02-10 01:11:15|DAILY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|275.07296756469|2|0.02463|316.2|25.24|-0.01634|-0.01504|41|0.0028050193050193|2.7336930501931
2024-02-10 01:11:16|DAILY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1017.1747957239|62|0.03725|1086|31.45|0.01337|0.00749|31|0.021757722007722|3.626888996139
2024-02-10 01:11:16|DAILY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|514.2406378859|67|0.38838|549.8|29.39|0.00714|0.02352|33|-0.0090250965250965|4.8460173745174
2024-02-10 01:11:18|DAILY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-676.10095667586|18|-0.0121|653|28.31|-0.01288|-0.00636|36|0.012869691119691|1.7877596525097
2024-02-10 01:11:19|DAILY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|707.29895676314|15|0.02552|779.6|26.21|0.01395|0.00878|39|0.031743243243243|2.9488310810811
2024-02-10 01:11:20|DAILY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|127.42419154092|12|-0.04317|133|37.96|0.02959|0.00458|27|0.073732625482625|4.7299372586873
2024-02-10 01:11:21|DAILY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1015.106688781|18|0.02447|963|29.97|-0.0267|-0.01746|34|0.064236486486486|4.7746583011583
2024-02-10 01:11:21|DAILY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|905.87008485296|6|0.02236|1010.5|27.86|0.02636|0.03535|37|0.055171814671815|3.5987828185328
2024-02-10 01:11:23|DAILY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|178.85140668116|167|0.10037|179.8|25.15|-0.04055|-0.03946|13|0.0097322515212981|3.5014178498986
2024-02-10 01:11:24|DAILY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|158.91884295858|8|-0.05549|163.4|29.4|-0.00194|-0.00947|35|-0.070547297297297|3.5377133204633
2024-02-10 01:11:25|DAILY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1452.6633104612|92|0.00413|1460|49.31|-0.00569|0.00752|13|0.041045081967213|3.1815423497268
2024-02-10 01:11:25|DAILY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|-885.4763405241|3|0.01878|868|23.5|-0.00534|-0.00218|44|0.016177606177606|1.7626515444015
2024-02-10 01:11:26|DAILY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-203.55349610152|79|-0.86514|80.89|29.75|0.02087|-0.00086|16|-0.16299819494585|4.7559476534296
2024-02-10 01:11:28|DAILY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3180.5527718491|14|0.04253|3358|22.73|-0.01041|-0.01012|45|0.044552123552124|2.4182104247104
2024-02-10 01:11:29|DAILY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|946.28305973265|41|0.06602|985|23.16|-0.01823|-0.01697|43|0.033264478764479|1.8408986486486
2024-02-10 01:11:29|DAILY|03948|942422|/equities/fdm-group-h|FTSE350|376.78711854545|35|-0.05188|429.5|34.55|0.01191|-0.03313|29|-0.05975193050193|4.8425318532818
2024-02-10 01:11:30|DAILY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|14771.329409551|4|0.02981|15720|25.2|-0.01037|-0.00754|41|0.096460424710425|2.410444980695
2024-02-10 01:11:31|DAILY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|73.224468814379|6|-0.01182|87.75|35.55|0.03862|0.03899|29|0.01907528957529|5.3651148648649
2024-02-10 01:11:33|DAILY|03951|14034|/equities/fidelity-china|FTSE350|-196.46042070709|33|-0.08529|183.4|35.86|0.03462|0.03763|28|-0.0067133204633205|2.5547818532819
2024-02-10 01:11:34|DAILY|03952|7104|/equities/fidelity-european|FTSE350|349.16096978349|10|0.01964|363.5|29.34|0.00288|0.00279|35|0.041199806949807|1.7298436293436
2024-02-10 01:11:35|DAILY|03953|14038|/equities/fidelity-special-values|FTSE350|-282.33583923993|2|0|270|27.24|-0.00914|0.00044|38|0.012064671814672|2.0390810810811
2024-02-10 01:11:35|DAILY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|-28.064779029527|55|-0.99567|0.75|0|0|0|0|-3.7140740740741|16.958462962963
2024-02-10 01:11:36|DAILY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|-858.03803526514|26|0.02041|850|31.59|-0.00876|-0.00841|32|0.0014488416988417|1.6380048262548
2024-02-10 01:11:38|DAILY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|155.51430472909|22|-0.08194|159.1|29|-0.04071|-0.0534|35|0.097175675675676|5.4995357142857
2024-02-10 01:11:39|DAILY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|15226.586685498|17|0.11034|16905|26.15|0.01909|0.01359|39|0.087969111969112|3.2665791505792
2024-02-10 01:11:39|DAILY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-94.527694850646|11|-0.07788|88.8|42.75|-0.01191|-0.00608|24|-0.027238416988417|1.7657750965251
2024-02-10 01:11:40|DAILY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-852.08998237894|29|-0.11569|783.5|33.6|0.0178|0.01573|30|0.087184362934363|3.8951023166023
2024-02-10 01:11:41|DAILY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-550.63644294093|1|0|476.7|20.72|-0.04843|-0.03653|50|0.0086660231660232|3.7606476833977
2024-02-10 01:11:43|DAILY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-798.17777076519|14|0.03595|706|36.54|0.06072|0.05396|28|-0.00058976833976844|4.9929575289575
2024-02-10 01:11:44|DAILY|03962|6784|/equities/galliford-try|FTSE350|-266.93655752164|2|-0.00833|238|57.5|-0.04338|-0.07917|18|0.14506081081081|5.310805984556
2024-02-10 01:11:44|DAILY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-10469.421525155|44|0.06612|9755|27.58|0.01772|0.00952|36|0.076241312741313|3.466499034749
2024-02-10 01:11:45|DAILY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|-74.699418568463|1|0|70.1|34.53|-0.00097|0.00037|30|-0.046397683397683|2.0602731660232
2024-02-10 01:11:46|DAILY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|210.74521563363|11|-0.00235|212.5|28.76|-0.01817|-0.00773|17|0.04901002004008|3.0174569138277
2024-02-10 01:11:48|DAILY|03966|14039|/equities/genesis-emf|FTSE350|598.21700414882|176|0.05686|632|50.65|0.02085|0.02196|17|-0.013728764478764|1.9803532818533
2024-02-10 01:11:48|DAILY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|387.59891903818|61|0.40925|411.5|31.48|0.01866|0.00602|31|0.0017094594594594|3.6540704633205
2024-02-10 01:11:49|DAILY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|-2325.3105470004|3|0.00371|2162|24.62|-0.02949|-0.02247|42|-0.015455598455598|3.3369893822394
2024-02-10 01:11:50|DAILY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1555.2257982551|39|0.13559|1660|23.21|-0.00872|-0.01174|43|0.0027837837837837|1.9803291505791
2024-02-10 01:11:51|DAILY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-424.42075468253|19|-0.12319|385.05|22.13|-0.01512|-0.01761|46|0.079841698841699|3.1968638996139
2024-02-10 01:11:52|DAILY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|-1556.7001666511|16|0.01711|1546|54|0.18993|0.20708|12|0.0407209653092|6.2959155354449
2024-02-10 01:11:53|DAILY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|895.27872587096|60|0.17768|962.4|29.61|0.00605|-4.0E-5|33|0.040181467181467|3.4885386100386
2024-02-10 01:11:54|DAILY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|-277.73364604959|19|0.0109|259.6|31.81|-0.01662|-0.02057|32|-0.0024150579150579|2.9802673745174
2024-02-10 01:11:55|DAILY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-425.81663228557|4|-0.04167|377.2|28.69|-0.02787|-0.025|36|-0.058761583011583|3.1066428571429
2024-02-10 01:11:55|DAILY|03975|50660|/equities/greencoat-u|FTSE350|-153.80136312535|15|-0.06657|134.6|26.89|-0.00761|0.0238|38|-0.0029787644787645|1.8999787644788
2024-02-10 01:11:57|DAILY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|93.534680074621|86|0.1881|99.8|28.82|-0.00116|0.00469|33|-0.049801158301158|3.9757828185328
2024-02-10 01:11:58|DAILY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2464.4959828627|68|0.07564|2702|27.69|-0.00186|-0.00011|35|0.040014478764479|3.3602712355212
2024-02-10 01:11:59|DAILY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2264.8444527893|28|0.02837|2211|24.02|-0.00482|-0.00637|42|0.018044401544402|2.4023262548263
2024-02-10 01:11:59|DAILY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-28.719836931254|18|-0.01986|25.66|39.19|0.04047|0.06079|26|-0.057129343629344|5.5461737451738
2024-02-10 01:12:00|DAILY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-287.20609433938|7|-0.05551|256.9|34.33|0.06052|0.06304|30|-0.068118725868726|5.9863967181467
2024-02-10 01:12:02|DAILY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-30.635510060075|1|0|29.625|9.32|0.01255|0.01764|110|0.042375609756098|0.79239609756098
2024-02-10 01:12:03|DAILY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|754.64520165393|9|0.05252|801.6|27.78|-0.00867|-0.00924|37|-0.05634555984556|3.0565308880309
2024-02-10 01:12:04|DAILY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-102.45181616946|24|-0.0355|96.45|24.12|-0.03103|-0.03439|42|-0.039305019305019|3.1280434362934
2024-02-10 01:12:04|DAILY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-808.92191298277|18|-0.02541|767|50.95|0.05673|0.06291|20|-0.014295366795367|2.6642808880309
2024-02-10 01:12:05|DAILY|03985|14044|/equities/herald-investment-trust|FTSE350|1932.3576235169|69|0.20977|2030|26.16|-8.0E-5|0.00169|37|0.047680501930502|2.4772644787645
2024-02-10 01:12:07|DAILY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|404.08850845182|55|0.0184|415|29.76|-0.03018|-0.02767|33|0.07232528957529|3.1650019305019
2024-02-10 01:12:08|DAILY|03987|14041|/equities/hicl-infrastructure|FTSE350|-133.55217313181|21|-0.04871|125|25.4|-0.02199|-0.02325|40|-0.021684362934363|1.9172422779923
2024-02-10 01:12:09|DAILY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1846.1464618119|46|0.08866|1958.5|20.22|-0.01979|-0.02524|49|0.016507722007722|2.5883166023166
2024-02-10 01:12:09|DAILY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-1935.4790918316|26|0.02423|1860|31.59|0.00095|-0.01646|32|0.042480694980695|3.4373166023166
2024-02-10 01:12:10|DAILY|03990|28224|/equities/hilton-food-group-plc|FTSE350|729.53627244338|65|0.13881|804|36|-0.01496|-0.01967|27|-0.0053368725868726|3.8927741312741
2024-02-10 01:12:12|DAILY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1089.3447830281|9|0.02562|1041|30.24|-0.01776|-0.01727|34|-0.0037258687258688|3.0125492277992
2024-02-10 01:12:13|DAILY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|89.605713392244|10|-0.14725|90.05|31.12|0.00247|0.02941|33|0.0080752895752897|5.3668513513514
2024-02-10 01:12:14|DAILY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1192.0726201013|35|0.00757|1198|55.69|0.10449|0.12479|13|0.014759894459103|2.4888126649077
2024-02-10 01:12:14|DAILY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|760.1173417142|9|-0.03954|782.2|26.36|0.00182|0.00271|39|0.035073359073359|2.7121872586873
2024-02-10 01:12:15|DAILY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|597.09312795173|4|-0.0356|609.5|22.96|-0.01208|-0.00509|45|0.020108108108108|2.14513996139
2024-02-10 01:12:17|DAILY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|282.35793880108|34|0.0034|295|30.39|-0.0241|-0.01358|33|0.030555984555985|5.8201283783784
2024-02-10 01:12:17|DAILY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|141.7839784368|12|-0.07196|143.8|22.78|-0.00987|0.00135|45|-0.037777027027027|4.4625666023166
2024-02-10 01:12:18|DAILY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|139.93609440022|11|-0.00064|155.3|29.31|-0.00824|-0.01766|35|-0.042292471042471|3.6192577220077
2024-02-10 01:12:19|DAILY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1240.0720295561|7|-0.01019|1166|30.29|-0.01616|-0.01961|34|0.038247104247104|2.8505125482625
2024-02-10 01:12:20|DAILY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-736.22149648971|12|-0.0405|687|25.63|-0.01022|-0.00592|40|0.012393822393822|2.3952635135135
2024-02-10 01:12:21|DAILY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1614.8916296267|13|0.03886|1711|29.26|-0.00605|-0.0052|35|0.054632239382239|2.7666882239382
2024-02-10 01:12:22|DAILY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1839.4165718558|21|-0.00397|1882.5|35.03|0.01517|0.00978|29|0.013201737451737|2.1559025096525
2024-02-10 01:12:23|DAILY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-714.41385134013|18|0.01965|674.5|31.84|0.01076|0.00709|32|0.016489382239382|2.9082084942085
2024-02-10 01:12:24|DAILY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|757.71517570725|12|0.04145|799|20.92|-0.02495|-0.01691|49|0.019804054054054|2.8577258687259
2024-02-10 01:12:25|DAILY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|-304.98419500978|5|-0.01081|274.4|36.86|0.03317|0.03549|28|-0.025988416988417|3.3882915057915
2024-02-10 01:12:26|DAILY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7317.0674515204|55|0.22705|7674|22.84|-0.02911|-0.02675|43|0.065931467181467|2.8540154440154
2024-02-10 01:12:27|DAILY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1648.5312129585|12|0.00563|1787.5|25|0.01687|0.01295|41|0.0553638996139|3.4126332046332
2024-02-10 01:12:28|DAILY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4340.4463415281|53|0.11983|4467|24|-0.00075|-0.01078|41|-0.011733590733591|2.1435501930502
2024-02-10 01:12:29|DAILY|04009|14048|/equities/intl-public-partnership|FTSE350|-132.02463683632|21|-0.03379|125.8|28.22|-0.01114|-0.00916|36|-0.018931467181467|1.7403098455598
2024-02-10 01:12:29|DAILY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-532.85411432673|1|0|495.9|30.47|0.00488|-0.01305|34|0.048474903474904|4.1845405405405
2024-02-10 01:12:31|DAILY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|-57.394570569345|3|-0.00199|50.2|36.93|0.00416|-0.01735|28|-0.0034729729729729|5.0145511583012
2024-02-10 01:12:32|DAILY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-63.389716753889|19|-0.02724|57.86|36.36|0.02025|0.03677|28|-0.054234555984556|3.522972007722
2024-02-10 01:12:33|DAILY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.45873717807|69|0.41271|193.4|26.16|-0.0072|-0.00869|37|-0.019658301158301|4.1336023166023
2024-02-10 01:12:34|DAILY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|768.50756999415|60|0.08986|806.5|36.19|-0.01774|-0.00863|27|-0.022740347490348|4.7833436293436
2024-02-10 01:12:34|DAILY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-280.78307137987|23|-0.10646|256|29.82|-0.00329|0.00627|34|0.024279922779923|2.3744575289575
2024-02-10 01:12:36|DAILY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-338.77697917992|2|-0.07216|270|47.05|0.09646|0.09065|22|-0.13091023166023|5.0706447876448
2024-02-10 01:12:37|DAILY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-118.19507685946|28|-0.33097|104|21.93|-0.00882|-0.00613|46|0.0024333976833977|3.7635801158301
2024-02-10 01:12:38|DAILY|04018|945668|/equities/john-laing-group-plc|FTSE350|399.2653450861|98|0.06003|402.6|26.08|-0.03887|-0.04456|13|0.031841743119266|2.7490068807339
2024-02-10 01:12:38|DAILY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-172.76655167102|7|-0.03677|149.3|25.75|-0.02515|-0.00438|40|-0.016940154440154|4.973944980695
2024-02-10 01:12:39|DAILY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1708.2958266521|18|0.00222|1581.5|36.39|0.02847|0.03285|28|-0.038829150579151|2.8844806949807
2024-02-10 01:12:41|DAILY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|887.41430419568|68|0.1732|928|27.69|-0.00753|-0.0079|35|0.072715250965251|1.8562268339768
2024-02-10 01:12:42|DAILY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-106.31531722578|18|0.0593|105.4|31.84|0.00792|0.00732|32|0.0091428571428571|2.010694015444
2024-02-10 01:12:42|DAILY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|902.06791386623|49|0.07657|928|36.59|-0.00642|-0.00568|27|0.034220077220077|1.9262615830116
2024-02-10 01:12:43|DAILY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|484.07023243982|69|0.07265|502|33.38|0.0347|0.03849|29|0.017285714285714|1.8496544401544
2024-02-10 01:12:44|DAILY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-86.30978281025|24|0.05096|79.4|33.77|0.03745|0.02484|30|-0.12637162162162|3.822778957529
2024-02-10 01:12:46|DAILY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1039.6316766165|9|-0.01754|1120|31.15|-0.01608|-0.00424|33|0.079900579150579|4.3847702702703
2024-02-10 01:12:47|DAILY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-228.14497471827|27|-0.06524|217.8|24.05|-0.00334|-0.01541|42|0.025967181467181|3.095722972973
2024-02-10 01:12:48|DAILY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-650.35475099624|37|0.02377|624.5|31.25|0.00199|0.00093|32|-0.0011911196911198|3.1972471042471
2024-02-10 01:12:48|DAILY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-688.06718316082|20|-0.07096|628.4|29.91|0.00015|0.01559|34|-0.020747104247104|2.8158861003861
2024-02-10 01:12:49|DAILY|04030|14058|/equities/law-debenture-corp|FTSE350|-797.52779740137|22|-0.0013|771|26.71|-0.02688|-0.03875|38|0.031819498069498|2.3934382239382
2024-02-10 01:12:51|DAILY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-256.36586271765|2|-0.03108|233.8|20.7|-0.01209|-0.01732|50|0.0030164092664093|2.7919835907336
2024-02-10 01:12:52|DAILY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-44.086453320249|22|-0.08488|41.4|26.71|0.01705|-0.00566|38|-0.016108108108108|2.9371814671815
2024-02-10 01:12:53|DAILY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-9154.1329047458|27|-0.01931|8836|24.05|-0.00642|0.00043|42|0.02874806949807|2.3677693050193
2024-02-10 01:12:53|DAILY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-198.53638109447|25|0.00594|186.2|29.76|-0.00388|-0.00806|34|-0.0044507722007722|2.7274131274131
2024-02-10 01:12:54|DAILY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|215.73095531636|9|-0.04702|218.9|26.36|-0.02049|-0.01135|39|0.027494208494208|3.0860154440154
2024-02-10 01:12:56|DAILY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.71473232692|39|0.01502|229.7|24.34|-0.00169|-0.01002|41|0.055561776061776|2.9137886100386
2024-02-10 01:12:57|DAILY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-257.86330936225|22|-0.09685|237.8|28.19|0.01233|0.00986|36|0.050673745173745|3.7784922779923
2024-02-10 01:12:57|DAILY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|266.52094638041|10|-0.00285|280|27.76|-0.00277|-0.00507|37|-0.082445945945946|3.5641525096525
2024-02-10 01:12:58|DAILY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|29.118457009214|57|-0.08824|31|46.67|0.03052|0.01027|21|-0.013586872586873|6.7641505791506
2024-02-10 01:12:59|DAILY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|118.47850370649|82|0.56397|119.8|38.6|0.01301|-0.01297|5|0.095740875912409|5.500897810219
2024-02-10 01:13:01|DAILY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|495.51902246031|9|0.0028|501|29.24|-0.00128|-0.01447|29|0.045414719626168|2.7106121495327
2024-02-10 01:13:01|DAILY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-805.26656260552|6|0|798|37.56|0.03776|0.07274|18|0.10315712187959|3.225644640235
2024-02-10 01:13:02|DAILY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|567.59422148408|81|0.27484|603|22.23|-0.00025|-0.01012|43|0.068780888030888|3.8704073359073
2024-02-10 01:13:03|DAILY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-220.12318495393|27|0.01647|216|21.96|-0.00756|-0.00069|46|0.00027027027027026|2.2861611969112
2024-02-10 01:13:04|DAILY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|529.69686459515|28|0.01682|532|24.19|-0.03698|6.0E-5|31|0.024420849420849|4.4581338481339
2024-02-10 01:13:06|DAILY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|238.22127998479|35|-0.04|244.8|28.63|-0.0095|-0.01921|35|0.018857142857143|5.0558513513513
2024-02-10 01:13:06|DAILY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1473.6486514017|22|-0.06151|1344|23.07|-0.03494|-0.02187|44|-0.0065608108108108|2.4559536679537
2024-02-10 01:13:07|DAILY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-267.26688912441|20|-0.0901|244.4|25.43|-0.02701|-0.03389|40|-0.0074285714285714|3.1720096525096
2024-02-10 01:13:08|DAILY|04049|6859|/equities/monks-investment-trust|FTSE350|1012.3418735141|4|0.02467|1080|29.51|0.00571|0.00363|35|0.024969111969112|2.1360444015444
2024-02-10 01:13:09|DAILY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|-288.44052357974|4|0.01524|266.5|39.73|0.01399|0.01742|26|0.0071969111969112|3.4540347490347
2024-02-10 01:13:11|DAILY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|-288.5427862931|18|0.00175|286.4|27.75|-0.04565|0.00768|16|0.099360086767896|2.1617678958785
2024-02-10 01:13:11|DAILY|04052|6934|/equities/murray-international-trust|FTSE350|-253.85798927898|24|-0.01829|241.5|36.18|-0.03643|0.01479|28|-0.073223938223938|1.9885685328185
2024-02-10 01:13:12|DAILY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|77.180083667465|47|0.17313|81.65|24.12|-0.03399|-0.03564|41|-0.082675362318841|5.1285980676328
2024-02-10 01:13:13|DAILY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1071.1098002329|17|-0.02606|997.8|30|0.00273|0.00451|34|0.015063706563707|1.9857461389961
2024-02-10 01:13:14|DAILY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-227.90477691899|1|0|210.7|23.55|0.00861|0.00229|44|0.013197876447876|2.9887750965251
2024-02-10 01:13:16|DAILY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-73.324619887188|61|-0.03889|69.2|61|0.03177|0.06572|16|0.011920849420849|2.1551032818533
2024-02-10 01:13:16|DAILY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-391.40746376846|9|0.00104|386.8|39.54|0.05716|0.03341|26|0.019293436293436|4.8542577220077
2024-02-10 01:13:17|DAILY|04058|40172|/equities/newriver-retail-ltd|FTSE350|-88.037903334156|18|-0.01533|77.1|50.95|0.00705|0.01969|20|-0.043417953667954|4.9417519305019
2024-02-10 01:13:18|DAILY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8120.9381486596|69|0.13407|8222|21.51|-0.01754|-0.01938|45|0.041311776061776|2.7632548262548
2024-02-10 01:13:19|DAILY|04060|943190|/equities/nextenergy-sol|FTSE350|-87.45211717642|7|-0.08235|78|39.62|0.00481|0.00487|26|-0.037877413127413|1.8335781853282
2024-02-10 01:13:21|DAILY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-596.6857246152|22|-0.22407|513.2|29.85|0.07002|0.07469|34|-0.010455598455598|4.9045723938224
2024-02-10 01:13:21|DAILY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|402.64971721803|10|-0.04839|424.8|33.13|0.0257|0.02587|31|0.040647683397683|3.6715096525097
2024-02-10 01:13:22|DAILY|04063|19709|/equities/oxford-instruments|FTSE350|-2464.7023066132|13|-0.01386|2135|42.67|-0.00956|-0.02871|24|0.067722007722008|5.261195945946
2024-02-10 01:13:23|DAILY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-487.93616196206|24|-0.01624|448.4|36.18|0.00702|-0.00267|28|0.0089314671814672|3.3125086872587
2024-02-10 01:13:24|DAILY|04065|27761|/equities/pantheon-internat-participations|FTSE350|303.0973425851|61|0.018|311|23.8|-0.01379|-0.01329|41|0.035822393822394|2.3921698841699
2024-02-10 01:13:26|DAILY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-700.86772646047|7|-0.01692|639|36.79|0.02373|0.03421|28|0.043123552123552|3.2965057915058
2024-02-10 01:13:27|DAILY|04067|6871|/equities/paypoint|FTSE350|-573.0739615982|1|0|509|43.17|0.00661|-0.00467|24|-0.042303088803089|3.9541187258687
2024-02-10 01:13:27|DAILY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-987.35319164577|17|-0.00564|952.4|26.84|-0.02528|-0.00622|38|0.062013513513513|2.6588861003861
2024-02-10 01:13:28|DAILY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-735.42917153576|18|-0.06486|656|31.84|-0.01007|-0.01474|32|-0.030472007722008|2.7620212355212
2024-02-10 01:13:29|DAILY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3646.2357919522|60|0.28655|3942|23.83|-0.02578|-0.02132|41|0.1106332046332|2.4167451737452
2024-02-10 01:13:31|DAILY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1320.6705519935|14|-0.03414|1400.5|27.65|-0.00279|-0.00175|37|-0.030035714285714|3.4094555984556
2024-02-10 01:13:31|DAILY|04072|19710|/equities/personal-assets-trust|FTSE350|468.33765464407|39|0.01279|475|43.39|-0.00176|-0.00997|23|0.012521235521236|1.0135617760618
2024-02-10 01:13:32|DAILY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|24.515181663424|11|-0.10863|28.72|29.31|-0.00655|0.03143|35|-0.12912451737452|6.0763243243243
2024-02-10 01:13:33|DAILY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-317.77604030065|9|-0.03817|282.2|34.27|-0.01921|-0.02229|30|0.031085907335907|4.2171254826255
2024-02-10 01:13:34|DAILY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-526.50622651314|20|-0.04677|489.2|29.91|0.0051|0.00186|34|-0.024796332046332|2.3259555984556
2024-02-10 01:13:36|DAILY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|-466.67008856771|18|0.07996|453.8|33.97|0.00321|0.04049|30|0.057420849420849|3.7713223938224
2024-02-10 01:13:37|DAILY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1664.9842650883|76|0.26571|1772|23.44|-0.02764|-0.02862|41|0.087472972972973|3.0346689189189
2024-02-10 01:13:37|DAILY|04078|14064|/equities/polar-capital-technology|FTSE350|2693.7117431821|17|0.09808|2855|22.67|-0.01023|-0.00793|45|0.070735521235521|2.3018194980695
2024-02-10 01:13:38|DAILY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-223.77791530319|59|0.01896|215|28.13|-0.00794|0.01473|30|-0.004019955654102|6.1029922394678
2024-02-10 01:13:39|DAILY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1260.0185021063|37|0.04721|1220|31.25|-0.05204|-0.03897|32|-0.0075501930501931|3.4813561776062
2024-02-10 01:13:41|DAILY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-103.49186797558|17|-0.0327|91.7|36.43|-0.01792|-0.02168|28|-0.041086872586873|2.4294806949807
2024-02-10 01:13:42|DAILY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-125.99721180096|18|-0.00345|115.6|26.82|0.00732|0.0024|38|-0.065872586872587|4.8620212355212
2024-02-10 01:13:43|DAILY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|782.50344718368|11|-0.07015|798|31.09|0.02288|0.03201|33|-0.024355212355212|2.9561245173745
2024-02-10 01:13:43|DAILY|04084|954891|/equities/puretech-health-plc|FTSE350|176.50938087806|34|0.24271|187.4|43.61|-0.00411|-0.03494|23|-0.0087374517374517|5.7587972972973
2024-02-10 01:13:44|DAILY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-123.59344552649|18|-0.28786|99.7|42.46|0.01037|0.00506|24|-0.055314671814672|3.0180936293436
2024-02-10 01:13:46|DAILY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|332.01059422809|34|0.18452|367.2|32.35|-0.01388|-0.01408|31|0.017760617760618|3.0317635135135
2024-02-10 01:13:47|DAILY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.768217808948|11|-0.0191|102.7|35.38|0.01842|0.01654|29|-0.018542471042471|3.2602075289575
2024-02-10 01:13:47|DAILY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|66.340872017049|62|0.00533|75.5|33.62|1.0E-5|-0.03151|29|-0.059004826254826|6.5754864864865
2024-02-10 01:13:48|DAILY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1733.4365866673|5|-0.03337|1564|32.25|-0.00662|-0.01438|32|-0.011418918918919|3.1169208494208
2024-02-10 01:13:49|DAILY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5506.3273629669|24|0.03158|5750|28.94|-0.00186|-0.00269|35|0.0024314671814672|2.0134353281853
2024-02-10 01:13:51|DAILY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|619.90110498046|68|0.32454|677.5|31.26|0.00854|0.00391|31|0.022138030888031|3.654221042471
2024-02-10 01:13:52|DAILY|04092|50681|/equities/riverstone|FTSE350|844.87241472947|68|0.41935|924|35.89|0.06997|0.09315|27|0.12553474903475|3.3052403474904
2024-02-10 01:13:53|DAILY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3182.0843316337|22|0.06013|3350|24.76|-0.00153|-0.00572|41|0.065047297297297|1.9079932432432
2024-02-10 01:13:53|DAILY|04094|50659|/equities/renewables|FTSE350|-111.25210717067|5|-0.00589|101.2|32.25|-0.00531|-0.00054|32|-0.021997104247104|1.9355810810811
2024-02-10 01:13:54|DAILY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3517.7080471025|4|0.04616|4170|24.02|-0.02415|-0.02323|43|0.035088803088803|3.4774633204633
2024-02-10 01:13:56|DAILY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-423.3267560248|28|-0.03551|396.5|26.55|-0.00554|0.00227|38|0.0066148648648649|2.4655405405405
2024-02-10 01:13:57|DAILY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|63.865568315481|99|0.47273|64.8|36.2|-0.03337|-0.01292|25|0.040509471585244|6.9527706879362
2024-02-10 01:13:57|DAILY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3203.2090253212|61|0.24912|3550|29.58|0.01813|0.01905|33|0.025047297297297|3.5085714285714
2024-02-10 01:13:58|DAILY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|486.29796018385|15|0.00815|544.6|26.21|-0.00715|0.0033|39|0.004519305019305|2.8187847490347
2024-02-10 01:13:59|DAILY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5682.6445495596|24|-0.04092|5344|22.02|0.00061|-0.0006|46|0.037506756756757|2.5650482625483
2024-02-10 01:14:01|DAILY|04101|6803|/equities/rit-capital|FTSE350|-1935.4529125254|26|-0.00217|1842|28.08|-0.00977|-0.00788|36|-0.00095077220077222|2.1914305019305
2024-02-10 01:14:02|DAILY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|292.92536904208|70|0.44394|318.1|29.3|0.06728|0.05965|33|0.112388996139|4.6787722007722
2024-02-10 01:14:02|DAILY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|301.6057875695|64|0.01408|316.8|26.3|-0.0223|-0.02507|37|0.01376833976834|2.9429343629344
2024-02-10 01:14:03|DAILY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|-1678.1807730275|44|-0.03522|1621.8|25.72|0.00973|0.00414|18|-0.02448814229249|3.2407391304348
2024-02-10 01:14:04|DAILY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1755.1583356047|2|-0.01241|1894.6|22.78|-0.00268|0.00165|23|0.0091028571428571|3.16692
2024-02-10 01:14:05|DAILY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|250.87946749571|13|-0.03961|264.3|27.68|0.00139|0.00264|37|0.051535714285714|3.6732007722008
2024-02-10 01:14:06|DAILY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|143.67144619391|17|-0.00388|154|37.78|0.03001|0.00752|27|-0.032132239382239|3.6420260617761
2024-02-10 01:14:07|DAILY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-867.09533596466|18|0.03979|810|36.39|0.02345|0.01227|28|0.020668918918919|3.2455704633205
2024-02-10 01:14:08|DAILY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1130.8753234068|8|0.01104|1191|29.4|-0.00063|0.00562|35|0.05871138996139|2.1301235521235
2024-02-10 01:14:08|DAILY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|913.40302727969|51|0.02333|921|26.26|-0.00721|-0.01638|23|0.060259938837921|2.6008501529052
2024-02-10 01:14:10|DAILY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|940.66099312807|41|0.11047|955|28.46|-0.00798|-0.00917|35|0.0080714285714286|3.3593957528958
2024-02-10 01:14:11|DAILY|04112|14071|/equities/schroder-asia-pac|FTSE350|-480.38958521908|24|-0.00526|472.5|29.79|0.00351|0.00505|34|0.0097876447876447|1.61563996139
2024-02-10 01:14:12|DAILY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|237.29780873822|4|0.00612|246.5|35.62|-0.0072|-0.01422|29|0.0072142857142857|1.9035984555985
2024-02-10 01:14:12|DAILY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-422.74785454782|19|-0.03917|399.8|36.36|0.01269|0.02158|28|-0.016010617760618|2.4021081081081
2024-02-10 01:14:13|DAILY|04115|6834|/equities/scottish-investment-trust|FTSE350|849.41980191192|16|0.00336|895|50.46|0.0078|0.00708|13|0.020687034277198|2.8162041728763
2024-02-10 01:14:15|DAILY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|741.3484830096|1|0|794|24.09|0.00184|0.00797|43|0.055178571428572|2.7475453667954
2024-02-10 01:14:15|DAILY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|823.89164438475|9|-0.04746|835|29.37|0.00104|0.00666|35|0.0096167953667953|2.4405646718147
2024-02-10 01:14:16|DAILY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-174.77466272614|13|-0.01253|157.6|46.55|0.0772|0.02977|22|0.04177027027027|5.8485849420849
2024-02-10 01:14:17|DAILY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|77.947702806697|61|-0.04187|80.1|39.04|-0.00063|-0.00219|25|-0.025569498069498|1.8255405405405
2024-02-10 01:14:18|DAILY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|167.34388356645|64|0.20146|181.3|31.39|-0.01561|-0.00475|31|0.029633204633205|2.8063957528958
2024-02-10 01:14:19|DAILY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-2624.3242649823|49|-0.05075|2469|32.93|-0.00661|-0.01585|30|0.0092335907335907|2.177916988417
2024-02-10 01:14:20|DAILY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|386.24326176531|37|0.08772|421.6|26.34|-0.03628|-0.03742|29|-0.06615375|3.58965
2024-02-10 01:14:21|DAILY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|29.313802393488|38|-0.04878|31.2|39.96|-0.01809|-0.00598|25|-0.054753861003861|6.0054488416988
2024-02-10 01:14:22|DAILY|04124|6819|/equities/bba-group|FTSE350|386.74323646996|2|0|396|20.88|0.0058|0.00964|17|0.13230898876405|3.6742162921348
2024-02-10 01:14:23|DAILY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|82.966337685436|69|-0.02377|84.2|33.38|-0.00157|-0.0133|29|0.021876447876448|3.4164787644788
2024-02-10 01:14:24|DAILY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1060.4964333056|69|0.13565|1092.5|21.51|-0.01466|-0.01177|45|-0.031971042471042|2.2911370656371
2024-02-10 01:14:25|DAILY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-1680.012950843|28|-0.05582|1615.5|24.02|-0.01276|-0.00894|42|0.012998069498069|2.2487104247104
2024-02-10 01:14:26|DAILY|04128|1097538|/equities/smithson-invest|FTSE350|-1433.1875315054|25|0.03769|1404|28.11|-0.0039|1.0E-5|36|0.018445945945946|2.0977258687259
2024-02-10 01:14:27|DAILY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|2814.9415985181|2|0.0147|3176|26.54|-0.00689|-0.00832|39|0.031105212355212|2.8116332046332
2024-02-10 01:14:27|DAILY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1373.1033139731|36|0.10821|1485|28.6|0.00075|-0.00662|35|0.041390926640927|3.2477548262548
2024-02-10 01:14:29|DAILY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3482.113749465|6|-0.02635|3584|29.46|0.00803|-0.0076|35|0.034645752895753|2.5976032818533
2024-02-10 01:14:30|DAILY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-10255.41414931|28|0.03138|10155|33.63|0.01931|0.02011|30|0.026786679536679|2.4645801158301
2024-02-10 01:14:31|DAILY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|105.44161076332|62|0.17956|118.9|39|-0.02374|-0.04476|25|-0.032892857142857|4.3646341698842
2024-02-10 01:14:32|DAILY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1685.8724031367|21|-0.13283|1557|23.09|-0.00742|-0.01328|44|0.02334749034749|2.2901428571429
2024-02-10 01:14:32|DAILY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-236.91644191506|18|0.02562|224.2|26.82|-0.03434|-0.00794|38|-0.0061032818532818|4.6334498069498
2024-02-10 01:14:34|DAILY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-676.13416509871|12|-0.01485|636.8|30.15|0.01805|0.02432|34|-0.032887065637066|2.6122007722008
2024-02-10 01:14:35|DAILY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|-106.84293193847|1|0|104.7|39.13|-0.0078|0.01717|16|0.020980830670926|6.4786900958466
2024-02-10 01:14:36|DAILY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-616.3521786748|1|0|573.8|25.9|-0.0158|-0.00389|40|0.007496138996139|2.8334488416988
2024-02-10 01:14:37|DAILY|04139|40119|/equities/bacit-ltd|FTSE350|-126.25623201671|43|-0.00826|120|23.67|-0.02672|-0.02979|42|-0.031048262548263|3.267222972973
2024-02-10 01:14:37|DAILY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|116.18158648753|8|-0.13885|135.2|35.48|0.07284|0.06007|29|-0.23348166023166|4.2705337837838
2024-02-10 01:14:39|DAILY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-654.46212636189|22|-0.02238|611.5|31.72|-0.00552|-0.00834|32|-0.011343629343629|2.148194980695
2024-02-10 01:14:40|DAILY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|138.09797326002|68|0.28521|146.9|33.41|0.03257|0.04101|29|0.0022722007722008|3.198361969112
2024-02-10 01:14:41|DAILY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|-3015.4225160813|13|0.05376|2940|25.6|-0.00708|-0.01383|40|0.11478861003861|3.702472972973
2024-02-10 01:14:42|DAILY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1535.4327279876|49|-0.09399|1388|35.29|0.0267|0.01803|28|0.011778957528958|3.2613243243243
2024-02-10 01:14:42|DAILY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-236.17886829509|20|-0.02155|227|33.9|0.024|0.01536|30|-0.0087490347490348|2.3003030888031
2024-02-10 01:14:44|DAILY|04146|6817|/equities/templeton-emerging|FTSE350|-152.28560127748|43|-0.0027|147.6|29.24|0.00097|-0.00216|34|-0.0034198841698842|1.8845936293436
2024-02-10 01:14:45|DAILY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|-306.37274752602|16|-0.05236|280.5|21.27|-0.02241|-0.02581|48|0.018030888030888|2.1218851351351
2024-02-10 01:14:46|DAILY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|137.28084436817|1|0|151.4|33.42|-0.00822|0.00342|31|-0.0084488416988417|4.5618436293436
2024-02-10 01:14:46|DAILY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|-197.08665272248|13|-0.03394|179.3|34.13|0.01347|0.01966|30|-0.035926640926641|3.7816428571429
2024-02-10 01:14:47|DAILY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-335.55718572998|26|-0.04255|315|28.08|-0.0122|0.00387|36|-0.018378378378378|2.5447577220077
2024-02-10 01:14:49|DAILY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|287.10853027857|72|0.24231|323|35.74|0.03056|0.02111|27|0.031561776061776|5.6872635135135
2024-02-10 01:14:50|DAILY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|734.65667410593|13|-0.02323|773.8|29.26|-0.00314|-0.00601|35|-0.034816602316602|3.2672017374517
2024-02-10 01:14:51|DAILY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-170.95866608043|18|0.01521|160.2|26.82|0.00626|9.0E-5|38|0.02609555984556|2.6227693050193
2024-02-10 01:14:51|DAILY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|-604.64872723072|20|-0.00544|548.5|29.91|0.04939|0.06174|34|-0.11635521235521|5.4954420849421
2024-02-10 01:14:52|DAILY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-35.698631309042|23|-0.02417|30.68|39|0.0704|0.06712|26|0.06432722007722|6.9140106177606
2024-02-10 01:14:54|DAILY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|-1085.637209538|6|0.00186|1079|40.5|0.03748|0.03433|10|0.096875609756098|2.7738121951219
2024-02-10 01:14:54|DAILY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|60.565639262735|9|0.01102|64.2|26.36|-0.02394|-0.03025|39|-0.0077055984555985|2.9583088803089
2024-02-10 01:14:55|DAILY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|-3521.3666781554|19|0.02459|3500|26.38|0.00931|0.0063|24|0.101910906298|2.5797711213518
2024-02-10 01:14:56|DAILY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3813.5434288125|9|0.03891|4005.5|27.78|-0.01134|-0.01073|37|0.001226833976834|1.7265067567568
2024-02-10 01:14:57|DAILY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1061.2834324922|21|-0.04287|993.5|24.19|-0.01831|-0.02557|42|0.00070656370656374|2.8453503861004
2024-02-10 01:14:59|DAILY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|1012.2611793464|6|-0.03832|1016.5|29.46|-0.00552|-0.00856|35|0.018642857142857|2.2271592664093
2024-02-10 01:14:59|DAILY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|450.53481388622|54|0.10279|474.2|31.71|-0.01202|-0.02175|31|0.018406370656371|3.3713706563707
2024-02-10 01:15:00|DAILY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1474.197493232|22|-0.03969|1355|36.25|-0.01264|-0.01168|28|-0.043533783783784|3.0806911196911
2024-02-10 01:15:01|DAILY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|560.32789121531|29|0.04324|579|24.59|-0.00181|0.00126|41|0.03094305019305|1.9862287644788
2024-02-10 01:15:02|DAILY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-461.23053283383|40|0.0056|449|29.32|0.00054|0.0094|34|0.036989382239382|1.9204498069498
2024-02-10 01:15:03|DAILY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|146.72679863648|3|-0.00191|157.15|24.05|0.01602|0.00498|43|0.046245173745174|3.9305405405405
2024-02-10 01:15:04|DAILY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|-1027.5273517118|5|0.00977|981.5|23.45|0.00164|0.00481|44|0.010146718146718|3.7630878378378
2024-02-10 01:15:05|DAILY|04168|1076872|/equities/vivo-energy|FTSE350|146.03152863001|16|0.00674|149.4|48.46|0.00466|-0.0212|13|0.051776744186047|4.6039395348837
2024-02-10 01:15:06|DAILY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-69.515855975646|3|-0.00991|62.97|27.21|0.01224|0.00812|38|-0.065285714285714|2.3929111969112
2024-02-10 01:15:06|DAILY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-457.23630822211|20|-0.34801|393.8|42.38|0.07214|0.06095|24|0.066305019305019|5.5275685328185
2024-02-10 01:15:08|DAILY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1894.1431029835|18|0.00056|1801|20.38|-0.02092|-0.01898|50|0.046543436293436|3.0784121621622
2024-02-10 01:15:09|DAILY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1144.4562063555|13|0.02556|1244|29.26|0.02096|0.00246|35|-0.017230694980695|4.2291785714286
2024-02-10 01:15:10|DAILY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3667.381654862|2|0.00433|3482|22.5|-0.01803|-0.03078|46|0.01444305019305|3.1572471042471
2024-02-10 01:15:11|DAILY|04174|6875|/equities/witan-investment-company|FTSE350|229.33609001974|67|0.07658|239|26.22|-0.01626|-0.02213|37|0.011261583011583|1.8990067567568
2024-02-10 01:15:12|DAILY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1815.8606363232|6|-0.06353|2049|27.86|0.00695|0.01695|37|0.0027557915057916|4.9652750965251
2024-02-10 01:15:14|DAILY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-546.01155541699|23|-0.07302|496.4|29.82|-0.00911|-0.00031|34|-0.052926640926641|3.6509816602317
2024-02-10 01:15:14|DAILY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|308.43483835568|40|0.05611|320|28.49|-0.01439|-0.00932|35|0.012170849420849|1.88075
2024-02-10 01:15:15|DAILY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|713.6032540971|15|0.0717|780.2|26.21|-0.00869|-0.00339|39|-0.0056949806949807|2.8035888030888
2024-02-10 01:15:16|DAILY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|603.99358009376|14|-0.0229|663.35|23.37|-0.01008|-0.00716|43|0.059401768172888|3.1712180746562
2024-02-10 01:15:17|DAILY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2328.3116368915|27|0.15911|2628.05|26.81|-0.01089|-0.01065|37|0.082790766208252|2.8242671905698
2024-02-10 01:15:19|DAILY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2972.6387894103|9|0.04015|3215.2|34.83|0.15852|0.14932|29|0.33192043222004|4.3522259332024
2024-02-10 01:15:19|DAILY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1620.4828774414|70|1.05485|1880.7|22.07|0.0816|0.06281|43|0.28546660117878|4.4374950884086
2024-02-10 01:15:20|DAILY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1152.8864913298|6|0.00797|1271.5|27.38|0.00338|0.00551|37|0.15211100196464|3.4181944990177
2024-02-10 01:15:21|DAILY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|972.07514792546|25|-0.08192|1023.75|28.4|0.10471|0.08835|35|0.23687328094303|4.6840707269155
2024-02-10 01:15:22|DAILY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|-1161.6430471147|5|0.03139|1054.7|33.8|0.11769|0.13909|30|0.16618467583497|4.7615
2024-02-10 01:15:23|DAILY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|169.14977217251|6|0.04186|187.9|20.67|-0.03166|-0.03163|49|0.098884086444008|3.7081817288802
2024-02-10 01:15:24|DAILY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|234.37508749498|10|0.04032|252.85|25.87|-0.00919|-0.00818|39|0.037924361493124|3.8714263261297
2024-02-10 01:15:25|DAILY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2046.5958394196|210|0.7148|2166.05|29.96|-0.01784|-0.03854|27|0.13513555992141|3.3823123772102
2024-02-10 01:15:26|DAILY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|866.56803707572|49|0.2974|967.6|46.19|0.04564|0.03711|21|0.077783889980354|3.2293536345776
2024-02-10 01:15:27|DAILY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4811.7076679625|2|0.00315|5327.8999|32.81|0.01011|0.004|31|0.10934774066798|2.8123516699411
2024-02-10 01:15:28|DAILY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|817.96477642311|70|0.37933|870.7|28.76|0.01364|0.00595|33|0.040144400785855|2.7156129666012
2024-02-10 01:15:29|DAILY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|519.56806802576|28|0.07842|576.2|31.97|0.0285|0.01491|31|0.1344253438114|3.1780648330059
2024-02-10 01:15:30|DAILY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5933.8769646676|66|0.24919|6437.3501|30.74|0.01632|0.00732|31|0.17339882121807|3.1315746561886
2024-02-10 01:15:31|DAILY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-564.55536830583|1|0|509.9|23.14|-0.02966|-0.03088|44|0.13848919449902|3.3847583497053
2024-02-10 01:15:31|DAILY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|163.77733184922|4|-0.03612|173.45|30.76|0.00359|0.00431|33|0.11570137524558|3.4709243614931
2024-02-10 01:15:33|DAILY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3098.3914238261|19|-0.0995|2951.6499|31.25|0.01782|0.02069|32|0.066025540275049|2.3049557956778
2024-02-10 01:15:34|DAILY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1752.8813547932|9|-0.01279|1852.45|34.83|0.03915|0.04724|29|0.13706188605108|3.490605108055
2024-02-10 01:15:35|DAILY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-665.01577761143|14|-0.17336|603.9|33.5|0.05224|0.05161|30|0.076616895874263|3.7161306483301
2024-02-10 01:15:36|DAILY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1135.0311326178|7|-0.06318|1003.15|33.73|0.0375|0.05102|30|0.11330157170923|3.3017937131631
2024-02-10 01:15:36|DAILY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3903.5403640677|24|-0.03735|3719.2|26.18|-0.00846|-0.01248|38|0.093418467583497|2.8360353634578
2024-02-10 01:15:38|DAILY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1130.3552224862|15|-0.042|1051.4|23.9|0.00361|-0.00054|42|0.066560903732809|2.8555844793713
2024-02-10 01:15:39|DAILY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7289.808670794|101|0.61491|7784.8501|27.82|0.00023|-0.00575|33|0.10492632612967|2.4010019646365
2024-02-10 01:15:40|DAILY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7124.3400193384|16|-0.09571|6654.5|33.43|0.07597|0.08188|30|0.079630648330059|3.002184675835
2024-02-10 01:15:41|DAILY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-1685.08744103|32|-0.04519|1570.95|35.25|0.07978|0.08281|28|0.085185658153242|2.9678634577603
2024-02-10 01:15:41|DAILY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8027.8931583833|57|0.17505|8634.0498|38.48|0.05217|0.04214|25|0.11789292730845|3.0940854616896
2024-02-10 01:15:43|DAILY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2522.7760365531|9|-0.06307|2297.5|22.95|-0.01869|-0.02037|44|0.10468958742633|3.056246561886
2024-02-10 01:15:44|DAILY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-233.33138422696|23|-0.0725|216.2|24.9|-0.0033|-0.00325|40|-0.030518664047151|3.9182180746562
2024-02-10 01:15:45|DAILY|04208|18047|/equities/bank-of-baroda|NIFTY200|231.9749395327|47|0.26046|263.5|27.77|0.01478|0.00951|35|0.13281728880157|3.715474459725
2024-02-10 01:15:45|DAILY|04209|18031|/equities/bank-of-india|NIFTY200|-158.73211198493|4|0.02655|137.25|25.38|0.02658|0.02624|40|0.10789685658153|3.8862013752456
2024-02-10 01:15:46|DAILY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1524.1556330532|35|-0.12977|1421.3|30.75|0.00138|-0.01096|32|-0.0020992141453831|2.7156001964637
2024-02-10 01:15:48|DAILY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-591.44261135753|15|-0.03878|554|38.62|0.01838|0.01606|26|0.042060903732809|2.6338909626719
2024-02-10 01:15:49|DAILY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|-196.50610334558|1|0|180.65|28.28|0.01357|0.00135|36|0.19949214145383|3.3376679764244
2024-02-10 01:15:50|DAILY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1192.5243401971|1|0|1314.05|24.83|-0.0065|-0.0131|41|0.13119548133595|3.3210864440079
2024-02-10 01:15:50|DAILY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|210.0899152823|29|0.17567|227.55|28.29|0.06017|0.04291|35|0.21942632612967|4.1962249508841
2024-02-10 01:15:51|DAILY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|542.38355291641|17|0.29914|614.3|23.3|-0.00297|-0.00638|43|0.050715127701375|2.8102868369352
2024-02-10 01:15:53|DAILY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1081.0975880971|31|0.09699|1120.25|28.23|0.00199|-0.01185|35|0.10573870333988|2.591315324165
2024-02-10 01:15:54|DAILY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|262.92503441951|5|-0.03952|273.4|26|-0.02398|-0.02311|39|0.013717092337918|2.926641453831
2024-02-10 01:15:55|DAILY|04218|18052|/equities/bosch|NIFTY200|23444.368940858|82|0.29237|25457.1504|28.39|0.00209|-0.00342|33|0.073286836935167|2.8258683693517
2024-02-10 01:15:55|DAILY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5352.8922467048|15|-0.0087|4971.5|33.47|0.01948|0.01073|30|0.063451866404715|2.2028880157171
2024-02-10 01:15:56|DAILY|04220|18055|/equities/cadila-healthcare|NIFTY200|740.36046256306|63|0.28767|805.05|30.84|0.01313|0.00909|31|0.13523182711198|2.8383516699411
2024-02-10 01:15:58|DAILY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|515.51868566863|26|0.24604|571|26.84|0.01921|0.01304|37|0.13461001964637|3.7196306483301
2024-02-10 01:15:59|DAILY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|173.56006492779|52|0.43488|201.6|29.3|-0.00037|-0.00677|33|0.059445972495088|2.7834037328094
2024-02-10 01:16:00|DAILY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1249.6353873231|8|-0.05223|1122.3|33.7|0.04725|0.05021|30|0.17920726915521|3.9726601178782
2024-02-10 01:16:00|DAILY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1329.8279895669|5|0.00408|1439.75|26|-0.01872|-0.01295|39|0.12579666011788|2.5127996070727
2024-02-10 01:16:01|DAILY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-144.95621734785|34|-0.10869|132.85|25.92|-0.01679|-0.00709|38|-0.028898821218075|3.3465412573674
2024-02-10 01:16:03|DAILY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|414.11790810471|151|0.96935|456.2|26.3|0.00325|0.01009|33|0.096399803536346|2.7833880157171
2024-02-10 01:16:04|DAILY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-6755.2604335017|7|0.05365|6500.75|28.11|0.01705|0.01816|36|0.1870815324165|3.727126719057
2024-02-10 01:16:04|DAILY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2376.6902395554|229|0.6798|2534.1499|31.6|-0.01054|-0.0103|25|0.063791748526523|2.2058978388998
2024-02-10 01:16:05|DAILY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|841.78509075194|7|0.02404|943.35|27.35|-0.01678|-0.01282|37|0.077900785854617|3.323673870334
2024-02-10 01:16:06|DAILY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1174.7958068432|34|-0.09597|1087.5|32.83|-0.02017|-0.02363|30|0.08979862475442|3.126242632613
2024-02-10 01:16:08|DAILY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-309.77439826924|13|-0.0443|286.95|41.92|0.03347|0.01313|24|0.038935166994106|3.405152259332
2024-02-10 01:16:09|DAILY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2307.2729208913|35|0.36376|2602.95|29.82|0.01213|0.00149|33|0.17634184675835|3.206731827112
2024-02-10 01:16:09|DAILY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|519.45541517021|7|-0.02742|539.2|23.53|-0.02827|-0.02981|43|0.028628683693517|2.1647868369352
2024-02-10 01:16:10|DAILY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2304.9077201328|15|-0.02487|2127.2|29.53|0.02976|0.02967|34|0.12654223968566|3.718742632613
2024-02-10 01:16:11|DAILY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2387.3920630855|15|-0.03397|2215.1499|33.47|0.06358|0.05752|30|0.21346463654224|3.6304548133595
2024-02-10 01:16:13|DAILY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|38.232815160991|3|-0.10921|39.15|22.58|0.03089|0.0234|45|-0.087293713163065|5.4012622789784
2024-02-10 01:16:14|DAILY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-3838.1615310055|16|-0.02052|3652.3|26.39|-0.01078|-0.00178|38|0.085376227897839|2.6564361493124
2024-02-10 01:16:15|DAILY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|5796.9085721849|5|0.00292|6277.8999|28.97|0.04195|0.03198|35|0.24997053045187|3.7608055009823
2024-02-10 01:16:15|DAILY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|762.98661097773|3|0.0084|834.4|26.05|-0.00191|0.00366|39|0.17500785854617|3.5119616895874
2024-02-10 01:16:16|DAILY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2592.0472540263|41|-0.02741|2451.8999|28.76|-0.00881|-0.00763|34|0.074080550098232|3.4983919449902
2024-02-10 01:16:18|DAILY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5791.8381316061|9|0.05391|6155.8501|28.86|-0.00393|0.00448|35|0.088310412573674|2.3291306483301
2024-02-10 01:16:19|DAILY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3670.6378374449|7|-0.02345|3840.95|30.67|0.01954|0.01367|33|0.074828094302554|2.8706286836935
2024-02-10 01:16:20|DAILY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-526.34386372331|16|-0.05867|484.55|31.34|0.01564|0.00303|32|0.06302652259332|3.5222396856581
2024-02-10 01:16:20|DAILY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2221.7912227163|1|0|1842.45|42.42|0.02113|0.03055|24|0.074856581532416|3.7210756385069
2024-02-10 01:16:21|DAILY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3056.1969112069|1|0|2807.25|46.27|0.09096|0.07599|22|0.18564931237721|3.294152259332
2024-02-10 01:16:23|DAILY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|317.7888762975|6|-0.01442|338.4|23.56|-0.0064|-0.00864|43|0.078360510805501|2.6903683693517
2024-02-10 01:16:24|DAILY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-155.05864527201|17|-0.01603|147.3|25.05|-0.00273|-0.00993|40|0.085689587426326|3.2813880157171
2024-02-10 01:16:24|DAILY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|412.90186533532|61|0.21021|434.95|45.62|0.02105|0.02469|21|0.14148330058939|3.4040049115914
2024-02-10 01:16:25|DAILY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|163.88376959264|59|0.3646|173.1|23.41|-0.01567|-0.01846|41|0.10138506876228|3.1060952848723
2024-02-10 01:16:26|DAILY|04250|1167243|/equities/gland-pharma|NIFTY200|1871.884580771|64|0.2142|2007.25|34.9|0.02897|0.02221|21|0.049435929648241|3.6637085427136
2024-02-10 01:16:28|DAILY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|-925.39179098483|1|0|843.1|31.81|0.00577|0.01472|32|0.12415422396857|3.4022671905697
2024-02-10 01:16:28|DAILY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|79.614659150862|5|0.01717|88.85|28.97|-0.0158|-0.01052|35|0.18292927308448|3.8192485265226
2024-02-10 01:16:29|DAILY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1138.0738943142|7|-0.02862|1218.65|30.67|-0.02339|-0.00581|33|0.077989194499018|2.7400265225933
2024-02-10 01:16:30|DAILY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|783.12615109844|123|0.68531|831.45|33.19|0.0306|0.01912|27|0.08189489194499|3.2965078585462
2024-02-10 01:16:31|DAILY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|-2452.9337175508|1|0|2256.8|26.79|0.01919|0.01452|38|0.12777308447937|3.6737711198428
2024-02-10 01:16:33|DAILY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2010.8239353517|55|0.09661|2168.5|38.56|0.05081|0.04503|25|0.12800982318271|2.830615913556
2024-02-10 01:16:33|DAILY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|555.18548574966|58|0.38079|582.9|27.46|-0.01639|-0.01405|35|0.105942043222|3.3600510805501
2024-02-10 01:16:34|DAILY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|347.60455271406|49|0.33102|384|33.45|-0.02355|-0.03024|29|0.071547151277014|3.5522200392927
2024-02-10 01:16:35|DAILY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1399.4479225753|13|0.0257|1346.9|35.93|0.03378|0.03334|28|0.092088408644401|2.8153654223969
2024-02-10 01:16:36|DAILY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1513.7564495468|58|0.24374|1630.6|33.14|0.03108|0.03218|29|0.12075049115914|2.490800589391
2024-02-10 01:16:37|DAILY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3403.8147832559|159|0.72771|3636.6499|26.06|-0.00031|-0.00045|33|0.036396856581532|2.710137524558
2024-02-10 01:16:38|DAILY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1496.4449959511|21|-0.15239|1403.6|24.95|0.00185|0.00461|40|0.026595284872299|2.1265383104126
2024-02-10 01:16:39|DAILY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|552.50673866231|3|-0.03495|584|35.03|0.01572|0.0148|29|0.021737721021611|2.5430667976424
2024-02-10 01:16:40|DAILY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4535.6687690572|98|0.60166|4908.8501|31.76|0.00887|0.01614|29|0.089905697445972|2.625583497053
2024-02-10 01:16:40|DAILY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|550.39272020675|3|-0.0016|591.3|26.05|0.01714|0.01953|39|0.1381768172888|3.3476326129666
2024-02-10 01:16:42|DAILY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|-3153.616821869|12|0.01156|2965.3501|33.57|0.08776|0.06657|30|0.2375373280943|3.4451669941061
2024-02-10 01:16:43|DAILY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|260.76935414037|60|0.66708|270.15|25.92|0.02334|0.03093|37|0.24206581532416|4.4414390962672
2024-02-10 01:16:44|DAILY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|459.17171049402|65|0.94659|510.2|25.78|-0.02355|-0.01806|37|0.095533398821218|3.3295844793713
2024-02-10 01:16:45|DAILY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2543.1372408752|20|-0.04418|2424.1499|24.98|-0.01317|-0.01147|40|0.035406679764244|2.0318428290766
2024-02-10 01:16:45|DAILY|04270|18186|/equities/hindustan-zinc|NIFTY200|-327.5344086357|15|0.00176|312.6|21.83|-0.01015|-0.01838|46|0.064666011787819|2.9563320235756
2024-02-10 01:16:47|DAILY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|-2896.8385458706|3|-0.01488|2724.3|24.25|-0.0042|-0.00126|36|0.042698285714286|2.4650102857143
2024-02-10 01:16:48|DAILY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|976.41657595633|13|-0.01783|1010.7|25.79|0.00948|0.009|39|0.087525540275049|2.4442337917485
2024-02-10 01:16:49|DAILY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1520.2726792096|16|0.12647|1638.4|34.59|-0.01379|-0.02062|29|0.037060903732809|2.8929823182711
2024-02-10 01:16:50|DAILY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|487.86620194695|4|-0.00865|521.45|32.74|0.02695|0.0185|31|0.047260314341847|3.1467721021611
2024-02-10 01:16:50|DAILY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|725.31536486339|81|0.26166|804.5|40.78|0.05248|0.04333|23|0.099853634577603|3.6411473477407
2024-02-10 01:16:52|DAILY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-87.088281853271|13|-0.00672|81.25|29.59|0.03312|0.02666|34|0.092004911591355|3.6053172888016
2024-02-10 01:16:53|DAILY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2751.4221532767|22|0.03375|2696.6001|31.16|0.03833|0.02309|32|0.13505599214145|3.8242190569745
2024-02-10 01:16:54|DAILY|04278|18209|/equities/indian-bank|NIFTY200|487.27436613785|13|0.19445|531.65|22.36|-0.00195|-0.01498|45|0.20475638506876|4.134800589391
2024-02-10 01:16:55|DAILY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|490.08091929531|25|0.15158|532.95|34.28|0.02618|0.0299|29|0.16402848722986|3.6192701375246
2024-02-10 01:16:55|DAILY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|166.45481536472|68|0.97404|182.5|24.38|0.00029|0.00358|39|0.095143418467584|2.5164852652259
2024-02-10 01:16:57|DAILY|04281|1169003|/equities/indian-railway-finance|NIFTY200|138.86089874231|42|0.86983|153.7|33.71|0.0692|0.08433|21|0.25937650200267|2.8536622162884
2024-02-10 01:16:58|DAILY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|885.09030649883|14|-0.04539|939.15|27.16|0.05992|0.07428|37|0.18878290766208|3.0608349705304
2024-02-10 01:16:59|DAILY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|415.88457723752|3|-0.02081|439.95|24.78|-0.0246|-0.01463|41|0.026068762278978|2.9787269155206
2024-02-10 01:17:00|DAILY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|203.33768321764|27|0.11872|226.15|26.81|-0.03528|-0.02425|37|0.032671905697446|3.9125825147348
2024-02-10 01:17:00|DAILY|04285|18215|/equities/indusind-bank|NIFTY200|-1602.5730377394|14|-0.04795|1486.25|29.56|0.01293|0.02731|34|0.059591355599214|3.6817445972495
2024-02-10 01:17:02|DAILY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5065.5503311004|3|0.01731|5492.6001|27.46|-0.00523|-0.00889|37|0.11485068762279|3.516347740668
2024-02-10 01:17:03|DAILY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1598.6317134426|58|0.15534|1669.35|23.44|0.01141|0.01152|41|0.095963654223969|2.097463654224
2024-02-10 01:17:04|DAILY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2964.5531771311|6|-0.00676|3105.95|24.71|-0.02488|-0.01358|41|0.11174066797642|3.4032878192534
2024-02-10 01:17:05|DAILY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1118.0529095146|4|-0.00296|1195.6|30.76|0.00172|-0.0156|33|0.09857858546169|3.2127082514735
2024-02-10 01:17:05|DAILY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-450.36343829391|15|-0.10741|415.5|25.1|-0.01002|-0.01004|40|0.075554027504912|2.2020147347741
2024-02-10 01:17:07|DAILY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|710.1284885408|6|-0.01875|761.45|25.97|0.00463|0.01983|39|0.20357269155206|3.9913055009823
2024-02-10 01:17:08|DAILY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|447.61780212433|22|0.0997|500.2|34.38|0.10692|0.10272|29|0.23728880157171|4.6858280943026
2024-02-10 01:17:09|DAILY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|-857.31142884622|23|-0.01241|811.75|31.13|0.03769|0.03444|32|0.14009135559921|3.0764813359528
2024-02-10 01:17:09|DAILY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-520.4206756096|23|-0.09788|482.05|33.2|0.01164|0.00335|30|0.065840864440079|3.3078575638507
2024-02-10 01:17:10|DAILY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1850.1102674634|23|-0.04581|1742.45|33.2|0.01185|0.01071|30|0.022266208251473|2.4471866404715
2024-02-10 01:17:12|DAILY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|159.20577831567|29|0.03908|171.5|24.15|-0.00478|-0.00925|41|0.082462671905697|3.6746453831041
2024-02-10 01:17:13|DAILY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|5176.2388805567|58|0.25586|5565.7998|41.78|0.07667|0.06821|23|0.15852750491159|3.3734282907662
2024-02-10 01:17:14|DAILY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3639.6468485143|8|-0.0446|3324.55|31.59|0.03199|0.0289|32|0.11369646365422|2.3577111984283
2024-02-10 01:17:14|DAILY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5821.7684647621|15|-0.02672|5453.2998|27.89|0.02209|0.02322|36|0.13483497053045|3.1821601178782
2024-02-10 01:17:15|DAILY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-417.30877413393|13|-0.01617|392.5|31.44|0.0711|0.05718|32|0.19872200392927|3.6807711198428
2024-02-10 01:17:17|DAILY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|589.94602858422|57|0.39573|650.2|27.49|-0.00763|-0.00693|35|0.082240667976424|3.3200491159136
2024-02-10 01:17:18|DAILY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1499.0153849515|30|0.21057|1622.1|31.9|0.0234|0.01517|31|0.095818271119843|2.7855510805501
2024-02-10 01:17:19|DAILY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|132851.05129554|30|0.08916|137083.3438|26.73|0.00215|0.00127|37|0.082770137524558|2.2920039292731
2024-02-10 01:17:19|DAILY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1365.1508576881|48|0.38651|1474|27.74|-0.01482|-0.01373|35|0.056490176817289|3.0079430255403
2024-02-10 01:17:20|DAILY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1615.7510561126|7|-0.00288|1646.4|25.95|0.00537|0.00929|39|0.13923182711198|2.8945402750491
2024-02-10 01:17:22|DAILY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|272.26158079212|8|-0.00121|288.85|22.47|-0.00796|-0.00415|45|0.048212180746562|3.8999567779961
2024-02-10 01:17:23|DAILY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|168.33493105521|59|0.21894|183.45|29.09|0.01212|0.01242|33|0.04705304518664|3.7536021611002
2024-02-10 01:17:24|DAILY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|501.854197742|7|-0.02864|520.65|37.48|0.00736|0.00395|27|0.05673673870334|2.3963359528487
2024-02-10 01:17:24|DAILY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10124.95342865|7|0.00892|10732.8496|30.67|0.00296|0.00585|33|0.059084479371316|2.4626424361493
2024-02-10 01:17:25|DAILY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|880.27775574693|3|0.02822|987.35|40.64|0.03573|0.03032|25|0.10951964636542|3.6781650294695
2024-02-10 01:17:27|DAILY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|-3745.3239131077|3|-0.02015|3435.5|35.75|0.07572|0.06073|20|0.23751185495119|3.724520223152
2024-02-10 01:17:28|DAILY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2775.1747560361|21|0.01168|2589.3|41.58|0.06282|0.07123|24|0.12660314341847|3.4682583497053
2024-02-10 01:17:29|DAILY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-1488.1243388701|15|-0.00188|1377.7|35.86|0.03248|0.03331|28|0.089629666011788|3.1522082514735
2024-02-10 01:17:29|DAILY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|826.70939266651|32|0.04407|839.8|34.03|0.01328|0.00217|29|0.048435166994106|3.2544852652259
2024-02-10 01:17:30|DAILY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|139.11537584494|10|0.08359|157.5|23.47|-0.02404|-0.01861|43|0.16633202357564|3.839952848723
2024-02-10 01:17:32|DAILY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3345.7149282474|23|-0.16104|3028.3999|33.2|0.00265|-0.00449|30|0.13918271119843|3.5113742632613
2024-02-10 01:17:33|DAILY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2590.7204789089|21|-0.04965|2450.1001|38.38|0.00228|0.0071|26|0.059777013752456|2.060989194499
2024-02-10 01:17:33|DAILY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|459.25866051802|65|0.19802|483.7|35.33|0.02322|0.01177|27|0.061261296660118|3.3742554027505
2024-02-10 01:17:34|DAILY|04319|18309|/equities/nmdc|NIFTY200|220.98709481724|7|0.07143|241.5|24.68|0.0131|0.01636|41|0.13612868369352|3.399278978389
2024-02-10 01:17:35|DAILY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|309.0139061862|60|0.32234|324.9|30.94|0.00029|0.00843|31|0.11576719056974|2.7145451866405
2024-02-10 01:17:37|DAILY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1434.6624464402|13|-0.0203|1341.95|33.53|0.00042|-0.00078|30|0.12875736738703|3.9545992141454
2024-02-10 01:17:38|DAILY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|243.27833939527|47|0.32418|267.55|21.6|-0.01207|-0.02389|45|0.10814833005894|3.0189852652259
2024-02-10 01:17:38|DAILY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|435.72555614861|47|0.57267|516.15|29.45|0.01697|-0.01078|33|0.15801669941061|3.6074007858546
2024-02-10 01:17:39|DAILY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|35282.281672714|17|-0.05115|36304.1484|34.55|-0.00573|0.00426|29|0.063406679764244|2.839836935167
2024-02-10 01:17:40|DAILY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|254.30119990818|47|0.31684|270.15|22.6|-0.02612|-0.0276|43|0.017327111984283|2.5761188605108
2024-02-10 01:17:42|DAILY|04326|18335|/equities/pfizer-ltd|NIFTY200|-4896.0998251021|1|0|4360.7998|26.79|-0.01423|-0.02569|38|0.017016699410609|2.3670039292731
2024-02-10 01:17:42|DAILY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|3206.5748177067|1|0|3484.3501|30.85|0.01194|0.00455|33|0.11203831041257|3.2025707269155
2024-02-10 01:17:43|DAILY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2478.9570096178|3|-0.01406|2657.95|26.05|-0.01066|-0.01802|39|0.077611984282908|2.3482495088409
2024-02-10 01:17:44|DAILY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-948.46552555699|35|0.00768|892.15|27.33|0.01377|0.00715|36|0.007467583497053|3.9136758349705
2024-02-10 01:17:45|DAILY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-4710.6792322631|33|-0.19628|4307.3501|25.95|0.00376|0.0077|38|0.17693123772102|3.2909950884086
2024-02-10 01:17:46|DAILY|04331|18341|/equities/power-finance-corporation|NIFTY200|-495.64774285362|1|0|428.85|24.24|0.00229|0.00699|42|0.17800785854617|3.213442043222
2024-02-10 01:17:47|DAILY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|252.79090752689|11|0.11202|273|27.24|-0.01046|-0.01068|37|0.10861787819253|2.620815324165
2024-02-10 01:17:48|DAILY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1398.053899321|13|0.05812|1202.5|29.59|0.02907|-0.00208|34|0.18102062868369|4.468978388998
2024-02-10 01:17:49|DAILY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17455.48477453|49|-0.03988|16552.4492|48.5|-0.01513|-0.00855|20|0.038039292730845|2.483025540275
2024-02-10 01:17:50|DAILY|04335|18350|/equities/punjab-national-bank|NIFTY200|111.24308846445|30|0.29738|123.9|26.73|0.01672|0.02064|37|0.097566797642436|3.5316748526523
2024-02-10 01:17:51|DAILY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-292.41895350077|14|-0.02017|259.9|25.13|-0.01093|0.00311|40|0.036241650294695|4.5507190569744
2024-02-10 01:17:52|DAILY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|456.20042111227|13|0.1096|482.4|21.4|-0.00139|-0.00795|47|0.17417976424361|3.1606856581532
2024-02-10 01:17:53|DAILY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2734.6908577856|66|0.25943|2921.5|28.88|0.02403|0.0218|33|0.096294695481336|2.2978487229862
2024-02-10 01:17:54|DAILY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8338.9851888173|85|0.20095|8813.4502|22.78|-0.01075|-0.01621|41|0.030647347740668|2.0713978388998
2024-02-10 01:17:54|DAILY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|645.34811449357|6|0.11637|725.25|25.97|0.02515|0.02416|39|0.102721021611|2.6907141453831
2024-02-10 01:17:56|DAILY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-753.28909482013|15|-0.04245|718.4|31.77|0.02048|0.0202|30|0.027351602895553|2.7620372285419
2024-02-10 01:17:57|DAILY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1375.3600884098|3|-0.02025|1439.7|30.79|-0.00671|-0.01043|33|0.064404715127701|2.6252721021611
2024-02-10 01:17:58|DAILY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-30253.467380717|5|0.02505|27630.0996|29.82|-0.01304|0.00287|34|0.04807858546169|2.8098575638507
2024-02-10 01:17:59|DAILY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2220.7648969028|71|0.20613|2334.1001|23.12|-0.00909|-0.03452|41|0.12392141453831|3.9729351669941
2024-02-10 01:18:00|DAILY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3935.8355279286|59|0.22323|4275.7998|25.95|-0.00609|-0.01635|37|0.12724361493124|2.8013300589391
2024-02-10 01:18:01|DAILY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2389.1360515043|22|-0.00554|2298.55|35.61|0.05899|0.05095|28|0.14461886051081|2.9606758349705
2024-02-10 01:18:02|DAILY|04347|18399|/equities/steel-authority-of-india|NIFTY200|126.01593746219|9|0.10272|133.65|24.63|0.02334|0.01253|41|0.15897249508841|3.8462003929273
2024-02-10 01:18:03|DAILY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1407.7279983171|64|0.31073|1534.8|32.93|0.00105|8.0E-5|29|0.14180746561886|2.5256502946955
2024-02-10 01:18:04|DAILY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-691.3729252844|17|-0.07576|622.75|35.79|0.00582|0.00138|28|0.066550098231827|3.3171827111984
2024-02-10 01:18:04|DAILY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|694.65470753522|8|-0.00293|748.3|32.61|0.0094|0.00872|31|0.10262868369352|3.1391620825147
2024-02-10 01:18:06|DAILY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1053.6907586195|13|-0.04672|957.05|21.87|-0.00859|-0.00616|46|0.14318664047151|2.9897858546169
2024-02-10 01:18:07|DAILY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1815.0532672118|34|0.01845|1760.85|28.97|0.01587|0.0156|34|0.17864931237721|3.8333094302554
2024-02-10 01:18:08|DAILY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3895.7262031427|58|0.18178|4133.7002|29.12|-0.00337|0.00183|33|0.07347347740668|2.0415825147348
2024-02-10 01:18:09|DAILY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1086.1788463596|105|0.28484|1129.25|27.7|0.0104|0.0054|33|0.14419253438114|2.5918388998035
2024-02-10 01:18:09|DAILY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8194.2053113936|34|-0.13011|7629.3501|27.36|0.06259|0.055|36|0.25025736738703|3.3629381139489
2024-02-10 01:18:11|DAILY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|869.62995969618|30|0.21369|915|26.73|0.04141|0.0471|37|0.20334086444008|3.277858546169
2024-02-10 01:18:12|DAILY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|366.55982070692|64|0.56966|392.1|25.81|0.02864|0.02241|37|0.22572200392927|3.4182131630648
2024-02-10 01:18:13|DAILY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|134.74264909547|5|-0.00177|141.3|26|0.02523|0.02648|39|0.14094597249509|3.0996758349705
2024-02-10 01:18:14|DAILY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1264.7250041941|58|0.08603|1311.05|27.46|0.01226|0.01811|35|0.073132612966601|2.7309223968566
2024-02-10 01:18:15|DAILY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1013.1628167057|1|0|901.75|31.81|0.01005|0.01116|32|0.040062868369352|3.1507770137525
2024-02-10 01:18:16|DAILY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3835.7432200513|7|-0.00988|3591.6001|23|-0.00327|-0.00339|44|0.13037033398821|2.5085245579568
2024-02-10 01:18:17|DAILY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2447.0941965792|89|0.37751|2657.3501|30|-0.02643|-0.0176|31|0.12071807465619|2.769152259332
2024-02-10 01:18:18|DAILY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1025.2219968323|66|0.57404|1173.45|25.76|-0.03774|-0.03374|37|0.16293811394892|3.2423241650295
2024-02-10 01:18:19|DAILY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3175.5508450651|3|0.04215|3759.55|32.77|0.01919|0.02422|31|0.22691552062868|3.7794066797642
2024-02-10 01:18:19|DAILY|04365|18442|/equities/tvs-motor-company|NIFTY200|-2091.1994935904|11|0.04971|2037.6|31.5|0.01888|0.01449|32|0.16646758349705|3.1040726915521
2024-02-10 01:18:21|DAILY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-10345.53716263|23|0.00113|9945.75|35.57|0.01957|0.02817|28|0.10840962671906|2.4423339882122
2024-02-10 01:18:22|DAILY|04367|18447|/equities/union-bank-of-india|NIFTY200|133.5696341101|19|0.13453|148.85|24.39|0.01091|0.01295|41|0.13431532416503|3.7190491159136
2024-02-10 01:18:23|DAILY|04368|18449|/equities/united-breweries|NIFTY200|-1914.9288050137|4|-0.01179|1776.75|29.85|-0.01055|-0.0221|34|0.045259332023576|2.8668359528487
2024-02-10 01:18:24|DAILY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1039.6561110729|65|0.03845|1111.5|38.16|0.03949|0.03916|25|0.076766208251474|2.8101090373281
2024-02-10 01:18:25|DAILY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-511.57997493906|35|-0.1996|457.95|27.33|0.01904|0.01118|36|0.0054941060903733|2.9353467583497
2024-02-10 01:18:26|DAILY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1253.5447052059|67|0.47924|1370|28.85|-0.00908|-0.01493|33|0.2437347740668|3.7853546168959
2024-02-10 01:18:27|DAILY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|253.27583544532|66|0.17873|274.35|30.74|0.03613|0.051|31|0.10228192534381|3.5561827111984
2024-02-10 01:18:28|DAILY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-15.951675851077|7|0.09541|15.5|31.63|0.03975|0.00842|32|0.21401964636542|6.1766984282908
2024-02-10 01:18:29|DAILY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|984.49452821645|44|0.22083|1057.3|29.55|0.00632|0.00751|33|0.070862475442043|2.8403939096267
2024-02-10 01:18:29|DAILY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1414.0746875784|90|-0.15856|1358.55|35.73|0.00074|-0.00694|26|-0.032854616895874|2.9482229862475
2024-02-10 01:18:31|DAILY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|462.26440389765|58|0.23508|490.45|33.14|0.04167|0.0446|29|0.085033398821218|2.3830854616896
2024-02-10 01:18:32|DAILY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|25.192477708365|63|0.7493|31.4|24.51|-0.03846|-0.02502|39|0.069353634577603|4.3657721021611
2024-02-10 01:18:33|DAILY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-217.06702777413|35|-0.19329|203.25|28.94|0.03331|0.026|34|0.040408644400786|4.3750461689587
2024-02-10 01:18:33|DAILY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2502.588105368|22|0.01485|2630.5|23.93|0.01233|0.01031|41|-0.043563872255489|2.2240399201597
2024-02-10 01:18:34|DAILY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|-388.20539576728|3|0.03831|376.7|31.25|0.01981|0.01312|32|-0.012799401197605|2.1029550898204
2024-02-10 01:18:36|DAILY|04381|946144|/equities/adeka-corp|TOPIX500|2762.606733717|22|-0.01305|2874|20.02|-0.01173|-0.00846|49|0.076554890219561|2.2456796407186
2024-02-10 01:18:37|DAILY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5911.5312785393|38|0.40343|6547|20.53|0.01792|0.02827|47|0.18738323353293|2.9795369261477
2024-02-10 01:18:37|DAILY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3449.0168937049|34|0.14222|3590|19.78|-0.01509|-0.00574|49|0.059865269461078|1.7201946107784
2024-02-10 01:18:38|DAILY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1286.0575007379|27|0.05059|1329|21.69|-0.00549|0.0005|45|-0.0041397205588822|2.1434351297405
2024-02-10 01:18:39|DAILY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1788.0246462394|5|-0.01339|1841.5|23.21|-0.00658|0.00233|43|0.0077445109780439|1.770630738523
2024-02-10 01:18:40|DAILY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5650.4502063918|2|0.00285|5277|19.25|-0.01678|-0.0096|52|0.04888622754491|1.9483413173653
2024-02-10 01:18:41|DAILY|04387|949910|/equities/aica-kogyo|TOPIX500|3334.2168288108|6|-0.00231|3456|21.21|-0.01171|-0.00992|47|0.0094620758483034|1.7546017964072
2024-02-10 01:18:42|DAILY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4568.750924151|10|-0.00394|4798|25.46|0.00295|0.01108|39|-0.012854291417166|2.3373393213573
2024-02-10 01:18:42|DAILY|04389|946132|/equities/air-water-inc|TOPIX500|1928.0493782553|27|0.04698|2017|22.7|-0.00873|-0.00041|43|0.038088822355289|1.8431077844311
2024-02-10 01:18:43|DAILY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5707.4215837039|4|0.02473|5303|18.5|-0.02174|-0.00938|54|0.050085828343313|2.3267115768463
2024-02-10 01:18:45|DAILY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6130.9784398158|3|0.01379|5736|23.81|-0.00485|0.00974|42|0.13203393213573|1.9541337325349
2024-02-10 01:18:46|DAILY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2461.3984962296|8|-0.05256|2298.5|23.69|-0.01837|-0.00729|42|0.025893213572854|2.1057964071856
2024-02-10 01:18:46|DAILY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1186.3578911071|8|-0.01725|1082.5|21.63|-0.0091|0.00742|46|-0.047032934131736|2.7005898203593
2024-02-10 01:18:47|DAILY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1529.4783644226|23|0.00842|1557.5|23.9|-0.00675|0.01082|41|0.040316367265469|2.0608343313373
2024-02-10 01:18:48|DAILY|04395|952375|/equities/amano-corp|TOPIX500|3566.3927029054|6|-0.00815|3650|19.55|-0.01343|-0.01185|51|0.025208582834331|1.9588992015968
2024-02-10 01:18:49|DAILY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3194.0879721065|25|0.0357|3249|19.96|-0.01416|-0.00764|49|0.013122754491018|2.2135149700599
2024-02-10 01:18:50|DAILY|04397|946220|/equities/anritsu-corp|TOPIX500|-1278.90326295|8|0.00085|1173|27.64|0.00649|0.0197|36|-0.045530938123753|1.972121756487
2024-02-10 01:18:51|DAILY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2555.799510444|7|-0.15389|2163.5|21.65|-0.01075|0.00114|46|-0.0099461077844311|1.6797714570858
2024-02-10 01:18:51|DAILY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|-4748.7521322542|1|0|4515|22.77|-0.00911|-0.00387|44|-0.040289421157685|2.1634241516966
2024-02-10 01:18:52|DAILY|04400|952550|/equities/as-one-corp|TOPIX500|-5707.655713888|7|-0.02079|5322|23.71|0.02544|0.02089|42|0.028693612774451|2.503627744511
2024-02-10 01:18:54|DAILY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-5714.8248634934|15|0.00927|5551|24.7|0.01414|0.02207|40|0.030348303393214|1.9942055888224
2024-02-10 01:18:54|DAILY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|-3009.257969327|8|0.05209|2979|29.26|0.02398|0.02689|34|0.022641716566866|2.6472684630739
2024-02-10 01:18:55|DAILY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1105.7628197368|3|-0.00963|1028.5|19.23|-0.01093|-0.00465|52|0.00070159680638719|1.9044331337325
2024-02-10 01:18:56|DAILY|04404|946263|/equities/asics-corp|TOPIX500|4358.337188901|16|0.02531|4780|19.35|-0.02207|-0.00105|51|0.14627944111776|3.2845838323353
2024-02-10 01:18:56|DAILY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1704.6577326459|12|-0.05026|1615.5|22.52|-0.01109|-0.00507|44|0.0021137724550898|1.9046347305389
2024-02-10 01:18:58|DAILY|04406|953004|/equities/autobacs-seven|TOPIX500|1593.3432765445|24|0.02547|1651|27.97|0.0032|0.00427|35|0.0036327345309381|1.3509810379242
2024-02-10 01:18:59|DAILY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|4602.8065876473|2|-0.03407|4649|28.6|0.02995|0.03091|35|0.062520958083832|2.3573293413174
2024-02-10 01:18:59|DAILY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3303.7336206674|4|-0.01357|3054|24.98|0.02011|0.02908|40|-0.014669660678643|2.1950678642715
2024-02-10 01:19:00|DAILY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3458.0738385706|21|-0.32382|3105|23.38|-0.01499|0.0482|42|0.15342115768463|4.1841147704591
2024-02-10 01:19:01|DAILY|04410|991446|/equities/benefit-one-inc|TOPIX500|2116.2553983826|1|0|2171.5|23.3|0.04446|0.05343|43|0.039211576846307|3.1050179640719
2024-02-10 01:19:02|DAILY|04411|946340|/equities/benesse-holdings|TOPIX500|2586.503113826|61|0.36164|2598|22.98|-0.01106|0.00117|41|0.0060988023952096|1.7475209580838
2024-02-10 01:19:03|DAILY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|6170.1238952949|22|0.0418|6355|17.21|-0.01648|-0.00894|57|0.058776447105788|1.7063333333333
2024-02-10 01:19:04|DAILY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2484.4048170434|20|0.07175|2614|20.91|-0.00066|0.00201|47|0.034627744510978|2.1975538922156
2024-02-10 01:19:04|DAILY|04414|949900|/equities/calbee-inc|TOPIX500|-3232.1415882455|1|0|3087|20.88|-0.0165|-0.00156|48|-0.00065568862275446|1.7613942115768
2024-02-10 01:19:05|DAILY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3847.6010010971|21|0.07488|4048|21.82|-0.01179|-0.00133|45|0.046196606786427|1.7307415169661
2024-02-10 01:19:07|DAILY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4252.756221081|45|0.12441|4302|23.37|-0.00554|-0.00641|41|0.066451097804391|1.8551087824351
2024-02-10 01:19:08|DAILY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|5330.8651564018|25|0.17489|5643|29.64|0.02779|0.03301|33|0.16008882235529|2.8062395209581
2024-02-10 01:19:08|DAILY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1254.6419806148|2|-0.01679|1171|20.02|-0.0154|-0.01558|50|-0.040967065868263|2.2255089820359
2024-02-10 01:19:09|DAILY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3588.3515342468|22|-0.00562|3713|25.15|0.00811|0.01364|39|0.00050998003992014|1.978244510978
2024-02-10 01:19:10|DAILY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1553.213935715|52|0.07672|1600|25.7|0.02434|0.02977|37|0.036605788423154|2.4734451097804
2024-02-10 01:19:11|DAILY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1032.7643994118|22|0.01219|1079.5|21.8|-0.00112|-0.0028|45|0.073499001996008|2.2538383233533
2024-02-10 01:19:12|DAILY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1818.4483499014|24|-0.03478|1859.5|23.88|-0.00486|0.00242|41|0.031834331337325|1.8708902195609
2024-02-10 01:19:13|DAILY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5030.5023719388|1|0|5451|24.44|0.01268|0.02681|41|0.066159680638723|2.1915499001996
2024-02-10 01:19:14|DAILY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1045.3902606813|7|-0.01366|974.5|20.75|-0.00037|7.0E-5|48|-0.025263473053892|1.8692584830339
2024-02-10 01:19:14|DAILY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|-2047.2167741368|36|-0.05321|1930.5|26.86|0.00625|0.01425|36|-0.015013972055888|2.2931037924152
2024-02-10 01:19:16|DAILY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2404.4081614099|12|0.00585|2323|24.78|0.00271|0.01512|40|0.026686626746507|2.4160319361277
2024-02-10 01:19:17|DAILY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3307.4034371278|8|-0.03646|3118|22.61|-0.01091|-0.01317|44|0.011332335329341|1.7857085828343
2024-02-10 01:19:17|DAILY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|672.20068981146|22|0.02409|688.7|22.81|-0.00749|-0.00608|43|0.062877245508982|2.3318233532934
2024-02-10 01:19:18|DAILY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5967.8681550692|25|0.03596|6137|18.45|-0.01216|-0.00274|53|0.11346007984032|2.5503493013972
2024-02-10 01:19:19|DAILY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|15227.65531459|7|-0.02976|15485|26.92|0.01123|0.02395|37|0.052673652694611|2.3591397205589
2024-02-10 01:19:21|DAILY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2677.6924787377|25|0.03976|2732.5|25.08|0.0135|0.02107|39|0.060349301397206|2.4513952095808
2024-02-10 01:19:21|DAILY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|939.68329980446|27|0.14111|1010|23.8|-0.00836|-0.00165|41|0.040799401197605|2.8848053892216
2024-02-10 01:19:22|DAILY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4348.4381788654|3|0.00143|4191|18.52|-0.01876|-0.01012|54|0.051595808383234|1.9548842315369
2024-02-10 01:19:23|DAILY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|-3269.761932574|6|0.01705|3102|18.46|-0.01164|-0.0048|54|0.078088822355289|2.2954650698603
2024-02-10 01:19:23|DAILY|04435|946137|/equities/daicel-corp|TOPIX500|-1510.8474836223|4|0.02138|1409.5|19.98|-0.01321|-0.00487|50|0.049032934131737|2.1015918163673
2024-02-10 01:19:25|DAILY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1564.089738459|67|0.30265|1633|19.1|-0.01885|-0.00576|49|0.079912175648703|2.376746506986
2024-02-10 01:19:26|DAILY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3041.8336239331|1|0|3244|19.65|0.01163|0.01404|51|-0.0062145708582834|2.3164171656687
2024-02-10 01:19:27|DAILY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4274.4416321004|7|-0.00258|4638|18.79|-0.00328|0.00934|53|0.096213572854291|2.614370259481
2024-02-10 01:19:27|DAILY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2061.5901893714|17|-0.07543|1900|21.43|-0.01154|0.01078|46|-0.071296407185629|2.3320508982036
2024-02-10 01:19:28|DAILY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-23180.680207008|4|-0.05928|21425|20.81|0.00176|0.00992|48|0.053848303393214|2.0462205588822
2024-02-10 01:19:30|DAILY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|15057.756270368|66|1.13876|17140|22.85|0.00256|0.03162|41|0.14200299401198|3.0724890219561
2024-02-10 01:19:30|DAILY|04442|952021|/equities/daio-paper-corp|TOPIX500|1099.0103731675|4|-0.00088|1139|25.62|0.00179|0.00039|39|-0.011647704590818|2.0056906187625
2024-02-10 01:19:31|DAILY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|16279.780753204|8|0.01753|17120|21.17|-0.00204|0.00015|47|0.040588822355289|2.0379471057884
2024-02-10 01:19:32|DAILY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4600.8959504948|18|-0.01701|4335|16.42|-0.02616|-0.01554|60|0.039070858283433|1.8603872255489
2024-02-10 01:19:33|DAILY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1073.1038058229|3|0.0129|1020.5|23.81|-0.00473|-0.00092|42|0.075923153692615|1.8368612774451
2024-02-10 01:19:34|DAILY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3098.7880007558|1|0|2700|20.04|-0.00982|0.00922|50|0.094508982035928|2.52800499002
2024-02-10 01:19:35|DAILY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-1500.2203976398|2|0.00802|1383|20.85|-0.01469|-0.00213|48|-0.0011726546906188|2.2175379241517
2024-02-10 01:19:36|DAILY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2608.781147314|3|0.00696|2458|27.78|0.02296|0.01861|36|-0.0060359281437126|1.9314740518962
2024-02-10 01:19:36|DAILY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2376.1818094658|23|0.14134|2576|19.22|-0.01435|0.01954|51|0.021452095808383|2.1038023952096
2024-02-10 01:19:37|DAILY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3833.0247187546|25|0.08414|4033|21.73|-0.00884|0.00217|45|0.035423153692615|2.418005988024
2024-02-10 01:19:39|DAILY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2672.1639387626|34|0.09632|2800|19|-0.01506|-0.01087|51|0.0074161676646707|1.7683403193613
2024-02-10 01:19:40|DAILY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|40272.208046869|39|0.28618|43730|19.67|-0.00931|0.00455|49|0.12574351297405|2.6547944111776
2024-02-10 01:19:40|DAILY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3096.6866369199|32|0.20409|3295|21.58|0.01046|0.01504|45|0.093591816367266|2.4333662674651
2024-02-10 01:19:41|DAILY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|-5290.7154316064|3|-0.01062|5030|18.52|-0.0103|-0.00426|54|0.04635628742515|2.2939690618762
2024-02-10 01:19:42|DAILY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3335.7642366775|24|-0.0053|3381|22.77|-0.00357|-0.00497|43|0.019280439121756|1.4348343313373
2024-02-10 01:19:43|DAILY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8591.8925188247|23|0.07233|8955|20.85|-0.01246|-0.00262|47|0.0068203592814372|1.8959520958084
2024-02-10 01:19:44|DAILY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|8903.4376624533|22|0.07454|9413|17.84|-0.01101|0.00273|55|0.1292744510978|2.2993373253493
2024-02-10 01:19:45|DAILY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6940.07175218|18|-0.0825|6606|22.39|-0.00056|0.02985|44|0.012026946107784|2.2352375249501
2024-02-10 01:19:45|DAILY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|2465.0901995504|26|0.04798|2468|25.05|0.00145|0.00373|39|0.011240518962076|2.0107994011976
2024-02-10 01:19:46|DAILY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|577.59877246099|26|0.06645|624.3|17.76|-0.00127|-0.00085|55|0.031325349301397|1.7333103792415
2024-02-10 01:19:48|DAILY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|-4371.184256415|1|0|4190|19.27|-0.01063|-0.01037|52|-0.003189620758483|1.6368522954092
2024-02-10 01:19:48|DAILY|04462|952167|/equities/fancl-corp|TOPIX500|-2387.0831506|3|-0.00203|2212.5|25|-0.00726|0.00252|40|-0.0087475049900199|2.322749500998
2024-02-10 01:19:49|DAILY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4224.6606385015|16|-0.05738|3959|20.56|0.01506|0.02515|48|-0.060189620758483|2.0252285429142
2024-02-10 01:19:50|DAILY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|37802.358365421|22|0.08438|39710|21.8|-0.00446|0.00449|45|0.085579840319361|2.2752255489022
2024-02-10 01:19:50|DAILY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|3041.6895093886|1|0|3120|19.27|-0.02176|-0.02792|52|0.068352295409182|3.3066796407186
2024-02-10 01:19:52|DAILY|04466|952653|/equities/fp-corp|TOPIX500|-2986.0843194296|17|0.01894|2904.5|18.96|-0.01112|-0.01087|52|0.0054391217564871|2.1241766467066
2024-02-10 01:19:53|DAILY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7858.4144111846|23|0.37008|8500|17.19|-0.02116|-0.01252|57|0.11919361277445|2.3530479041916
2024-02-10 01:19:54|DAILY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2447.4480754721|21|0.03465|2628|16.64|-0.01876|-0.01595|59|0.047505988023952|2.1648642714571
2024-02-10 01:19:54|DAILY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1794.4249301805|23|0.14532|1923|22.79|-0.00333|0.00153|43|0.036518962075848|1.8818682634731
2024-02-10 01:19:55|DAILY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-2454.3993218487|13|0.07031|2397.5|24.75|0.00436|0.00756|40|-0.0039071856287425|1.7967904191617
2024-02-10 01:19:57|DAILY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-9887.5622462434|1|0|9140|20.88|0.00013|0.00417|48|0.072135728542914|1.7385079840319
2024-02-10 01:19:57|DAILY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|-3791.294719547|1|0|3653|20.04|0.00296|-0.00153|50|0.091716566866267|2.286623752495
2024-02-10 01:19:58|DAILY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|21262.475821558|14|0.09897|22930|24.12|0.00869|0.01695|41|0.1000628742515|2.0762055888224
2024-02-10 01:19:59|DAILY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2200.06517984|47|-0.22745|2029.5|23.9|-0.00634|0.00732|40|-0.0014321357285429|2.2998453093812
2024-02-10 01:19:59|DAILY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3449.4012203244|25|0.04845|3614|23.85|0.00197|0.01439|41|0.07476746506986|2.2553383233533
2024-02-10 01:20:01|DAILY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2592.9646502285|23|0.22022|2878.5|20.85|-0.00889|-0.00586|47|0.020499001996008|2.0225508982036
2024-02-10 01:20:02|DAILY|04477|952380|/equities/glory-ltd|TOPIX500|-3098.4463111432|3|0.01321|2991|21.74|-0.01147|-0.00316|46|0.0067005988023951|1.9431936127745
2024-02-10 01:20:02|DAILY|04478|946328|/equities/gmo-internet-inc|TOPIX500|-2759.3496536272|4|0.00967|2611|23.79|-0.00078|0.0031|42|0.048799401197605|2.5166826347305
2024-02-10 01:20:03|DAILY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9566.5733147456|17|0.02443|9100|22.41|0.00622|0.00855|44|0.055469061876248|3.1501337325349
2024-02-10 01:20:04|DAILY|04480|952717|/equities/goldwin-inc|TOPIX500|-10036.230494413|3|-0.03808|9068|20.83|-0.00649|-0.00236|48|0.036845309381237|2.6586017964072
2024-02-10 01:20:06|DAILY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2410.9851945905|23|0.27572|2635|21.78|0.00996|0.0162|45|0.036739520958084|2.3584061876247
2024-02-10 01:20:06|DAILY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2365.9004684085|13|0.00103|2433.5|24.15|0.01482|0.01441|41|0.030397205588822|2.4096746506986
2024-02-10 01:20:07|DAILY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-816.23431604828|1|0|767.4|21.78|-0.00614|-0.00254|46|0.065215568862275|2.1794670658683
2024-02-10 01:20:08|DAILY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1298.3020052281|6|0.16934|1384.5|24.32|0.01025|0.01164|41|0.0046017964071856|2.4704760479042
2024-02-10 01:20:08|DAILY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-5987.3296531124|8|-0.05073|5576|20.73|-0.00871|-0.00874|48|0.037592814371257|2.072871257485
2024-02-10 01:20:10|DAILY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4608.1363557358|13|-0.04789|4294|22.5|0.00712|0.00509|44|0.0055229540918164|1.9407914171657
2024-02-10 01:20:11|DAILY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1965.1555759827|13|-0.01939|1871.5|23.57|0.00115|0.00404|42|0.03711876247505|1.7044211576846
2024-02-10 01:20:11|DAILY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|24703.604354969|67|0.20113|25620|25.3|-0.00514|0.00245|37|0.014142714570858|2.2629800399202
2024-02-10 01:20:12|DAILY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-497.29417852525|6|-0.04161|456.1|24.93|0.00075|0.02308|40|-0.058342315369262|2.7677235528942
2024-02-10 01:20:13|DAILY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|958.92049229647|25|0.04574|980.9|23.8|0.01065|0.01093|41|0.078096|1.976122
2024-02-10 01:20:15|DAILY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-17494.104028641|10|-0.03001|16805|22.57|-0.00555|-0.00924|44|0.034171656686627|2.0841117764471
2024-02-10 01:20:15|DAILY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4315.1669615034|17|-0.02883|4143|21.43|-0.00348|-0.00187|46|-0.0063043912175649|2.2073512974052
2024-02-10 01:20:16|DAILY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11412.871831318|26|0.18781|12080|21.71|0.00481|0.01399|45|0.11622954091816|2.0681986027944
2024-02-10 01:20:17|DAILY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3926.8264010445|34|0.11502|4188|19|-0.00721|0.00422|51|0.050577844311377|2.3359840319361
2024-02-10 01:20:18|DAILY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2170.5368802594|70|0.00694|2177|26.36|0.01996|0.02303|25|0.053831043956044|1.5162445054945
2024-02-10 01:20:19|DAILY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8869.8918692478|80|0.02417|8900|27.44|0.04152|0.03437|25|0.15686535947712|1.9075189542484
2024-02-10 01:20:20|DAILY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-670.43082599154|2|-0.01542|619.3|20.85|-0.01447|-0.01188|48|0.03485129740519|2.2042385229541
2024-02-10 01:20:21|DAILY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1476.1597713301|12|-0.01777|1548|24.17|0.00986|0.02004|41|0.051543912175649|2.2513602794411
2024-02-10 01:20:21|DAILY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-760.31807416637|2|0.00417|698.1|22.75|0.00146|0.00197|44|0.0051706586826347|2.2017564870259
2024-02-10 01:20:22|DAILY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1613.7127986|25|0.1134|1703.5|16.58|-0.02027|-0.01779|59|0.072104790419162|1.9410868263473
2024-02-10 01:20:24|DAILY|04501|946228|/equities/horiba-ltd|TOPIX500|11692.43354682|1|0|12455|20.45|-0.00251|0.00654|49|0.073902195608782|2.1785678642715
2024-02-10 01:20:24|DAILY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5270.6049424307|39|0.11365|5468|19.67|-0.0193|-0.01289|49|0.026793413173653|2.0086556886228
2024-02-10 01:20:25|DAILY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3243.3906853479|4|-0.0318|3075|20.81|-0.0054|-0.00625|48|-0.0069011976047904|1.5763063872255
2024-02-10 01:20:26|DAILY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17762.782378574|21|-0.00857|17930|20.89|-0.01717|-0.0089|47|0.07659880239521|2.4349111776447
2024-02-10 01:20:27|DAILY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2819.5758126707|17|-0.01396|2684.5|23.48|0.00288|0.00724|42|0.015007984031936|1.9599680638723
2024-02-10 01:20:28|DAILY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1538.3959097148|23|0.00615|1553.5|26.49|0.00405|0.00197|37|0.032342315369261|1.942997005988
2024-02-10 01:20:29|DAILY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-7983.7263447754|11|-0.01018|7389|22.55|0.00636|0.00902|44|0.14293912175649|3.1162764471058
2024-02-10 01:20:30|DAILY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|783.21376535743|25|0.01721|821.4|19.18|-0.01532|-0.0073|51|0.044312375249501|1.9897425149701
2024-02-10 01:20:30|DAILY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2683.87893432|28|0.01447|2805|19.9|-0.01245|-0.00208|49|0.047174650698603|2.9560858283433
2024-02-10 01:20:31|DAILY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2273.906924561|9|-0.04588|2121|22.59|-0.00869|0.00648|44|0.030061876247505|2.1771726546906
2024-02-10 01:20:33|DAILY|04511|976103|/equities/infomart-corp|TOPIX500|-429.468514068|18|-0.08095|386|25.92|0.03636|0.05585|38|-0.038212574850299|3.7951736526946
2024-02-10 01:20:34|DAILY|04512|1177847|/equities/infroneer-holdings|TOPIX500|-1585.5197677173|1|0|1501|24.08|-0.00185|0.0054|24|0.087152249134948|1.9074083044983
2024-02-10 01:20:34|DAILY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1948.8349300351|21|-0.00746|1995.5|18.53|-0.00158|0.00605|53|0.083820359281437|2.3786137724551
2024-02-10 01:20:35|DAILY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-3044.0159012735|10|-0.01318|2846|23.64|-0.00791|0.00207|42|0.16260578842315|2.881755489022
2024-02-10 01:20:36|DAILY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1854.4920937449|25|0.25696|2010.5|26.43|-0.00565|0.00157|37|0.099125748502994|2.8354431137724
2024-02-10 01:20:37|DAILY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1967.630430169|26|0.07036|2031|19.16|-0.01084|-0.00133|51|0.074239520958084|2.4465998003992
2024-02-10 01:20:38|DAILY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4365.4276093546|3|-0.01771|4159|23.81|0.0157|0.01943|42|-0.0089141716566866|2.1812205588822
2024-02-10 01:20:39|DAILY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6376.1149679113|23|0.07897|6572|20|-0.00609|-0.00513|49|0.10799600798403|1.7455159680639
2024-02-10 01:20:40|DAILY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4313.5888879005|83|0.18414|4315|24.94|0.00855|0.00074|35|0.0489277486911|1.9590743455497
2024-02-10 01:20:40|DAILY|04520|952705|/equities/iwatani-corp|TOPIX500|6676.5829160726|26|0.01783|6737|27.91|0.00562|0.01268|35|0.073368263473054|1.9281397205589
2024-02-10 01:20:42|DAILY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3608.6546232364|23|-0.03897|3502|21.3|-0.01564|-0.00375|46|0.0068083832335329|2.0906806387226
2024-02-10 01:20:43|DAILY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1415.7294846393|23|0.13193|1531.5|22.79|-0.00126|0.00758|43|0.025588822355289|2.7977684630738
2024-02-10 01:20:43|DAILY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1667.7559974468|47|0.00591|1703|25.84|0.04006|0.03352|37|0.042025948103792|2.5182794411178
2024-02-10 01:20:44|DAILY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2910.1495178573|2|-0.00696|2783.5|20.02|-0.00297|0.00174|50|0.0087115768463074|2.3414261477046
2024-02-10 01:20:45|DAILY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6167.2740830307|62|-0.11735|5859|22.4|-0.01796|-0.01849|42|0.030889221556886|2.9750628742515
2024-02-10 01:20:46|DAILY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3261.9502443678|7|0.07192|3562|25.54|0.0127|0.01128|39|0.078527944111776|2.1270508982036
2024-02-10 01:20:47|DAILY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1536.8543357362|1|0|1467.5|23.86|0.00223|0.0125|42|0.047508982035928|1.6305608782435
2024-02-10 01:20:48|DAILY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1352.4153261836|24|0.0817|1410|23.88|0.004|0.01338|41|0.044365269461078|1.5670209580838
2024-02-10 01:20:48|DAILY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2615.246304775|25|0.03325|2750.5|21.73|-0.00917|-0.00041|45|0.055640718562874|1.9438612774451
2024-02-10 01:20:49|DAILY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-2491.8601874513|7|-0.01577|2340|19.15|-0.00608|0.00361|52|0.047012974051896|2.8314351297405
2024-02-10 01:20:51|DAILY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3808.1154259613|24|0.0479|3938|25.1|0.00624|0.02024|39|0.057723552894212|1.1818552894212
2024-02-10 01:20:51|DAILY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1095.3264018969|12|-0.10616|1002|21.54|-0.02043|0.00332|46|-0.040073852295409|3.0901656686627
2024-02-10 01:20:52|DAILY|04533|952482|/equities/jeol-ltd|TOPIX500|6564.0726215822|67|0.38724|6699|21.77|0.0117|0.02077|43|0.11400299401198|3.1763602794411
2024-02-10 01:20:53|DAILY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2232.442623294|28|0.01543|2238|17.73|-0.01365|0.00735|55|0.080964071856287|2.6610638722555
2024-02-10 01:20:54|DAILY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1678.1039643515|10|-0.0246|1724.5|34.24|0.05724|0.07081|29|0.032161676646707|2.7736946107784
2024-02-10 01:20:55|DAILY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|-4006.5283001967|6|-0.00325|3982|22.66|-0.00776|0.00565|44|0.090828343313373|2.1022584830339
2024-02-10 01:20:56|DAILY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1334.8511441257|23|0.09066|1377.5|19.22|-0.01816|-0.01126|51|0.035818363273453|2.5735938123753
2024-02-10 01:20:57|DAILY|04538|952128|/equities/justsystems-corp|TOPIX500|-3146.0455957998|5|-0.04539|2902|26.26|0.02081|0.02872|38|-0.045116766467066|2.9228263473054
2024-02-10 01:20:57|DAILY|04539|946280|/equities/ks-holdings-corp|TOPIX500|-1351.0989418295|3|0|1302|21.74|-0.00085|-0.00013|46|0.0046806387225549|1.913996007984
2024-02-10 01:20:58|DAILY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3260.0800465555|1|0|2899.5|29.47|0.0233|0.04193|34|0.13401796407186|2.9656646706587
2024-02-10 01:21:00|DAILY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3494.9802579766|23|0.11022|3596|23.9|0.00105|0.00724|41|0.045544910179641|1.6732564870259
2024-02-10 01:21:00|DAILY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2566.9128541744|26|0.08997|2683.5|23.83|-0.00137|0.00507|41|0.077738522954092|2.0349081836327
2024-02-10 01:21:01|DAILY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1623.2247864445|4|-0.07866|1675|28.54|0.01574|0.01575|35|-0.023065868263473|2.9253393213573
2024-02-10 01:21:02|DAILY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3416.5856810059|29|0.06275|3506|22.65|0.00202|-0.00099|43|-0.042938123752495|1.6577804391218
2024-02-10 01:21:02|DAILY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|-3486.9945324059|2|-0.00625|3339|25.03|-0.00224|-0.00583|40|0.048204590818363|1.8098083832335
2024-02-10 01:21:04|DAILY|04546|946134|/equities/kaneka-corp|TOPIX500|3497.9015561643|1|0|3614|23.3|0.0074|0.01082|43|0.019323353293413|1.8899510978044
2024-02-10 01:21:05|DAILY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-1995.4781977672|2|-0.00266|1875.5|19.25|-0.00843|-0.00687|52|0.054180638722555|1.9508083832335
2024-02-10 01:21:06|DAILY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2497.9913073943|13|-0.06276|2322|26.05|0.01878|0.01614|38|0.0051786427145709|2.2085708582834
2024-02-10 01:21:06|DAILY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5891.2104745219|17|-0.02122|5626|20.54|-0.01771|-0.01405|48|-0.035991017964072|1.5749810379242
2024-02-10 01:21:07|DAILY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3234.7993657258|25|0.1063|3601|19.18|-0.00989|-0.00071|51|0.073332335329341|2.8779321357285
2024-02-10 01:21:09|DAILY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-7411.9201026135|1|0|6534|25.05|0.03274|0.04987|40|0.30523552894212|4.3334720558882
2024-02-10 01:21:09|DAILY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4823.8678915975|8|-0.08781|4467|21.63|-0.00919|-0.0062|46|0.04148003992016|1.5599600798403
2024-02-10 01:21:10|DAILY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3718.6971836218|3|-0.03037|3480|20|-0.00607|-0.00825|50|-0.025604790419162|2.1885938123753
2024-02-10 01:21:11|DAILY|04554|946313|/equities/keikyu-corp|TOPIX500|-1325.3328727115|13|-0.00387|1286.5|23.57|-0.00861|-0.00166|42|-0.032416167664671|2.1620878243513
2024-02-10 01:21:11|DAILY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4493.6404354541|3|0.00501|4209|25|0.00598|0.0081|40|-0.025246506986028|2.2612774451098
2024-02-10 01:21:13|DAILY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7101.5578105324|13|0.02967|6941|24.75|0.00359|0.00949|40|0.07188123752495|2.4456806387226
2024-02-10 01:21:14|DAILY|04557|946106|/equities/kewpie-corp|TOPIX500|2528.9644666618|8|-0.00209|2621|23.14|-0.01435|-0.00443|43|0.018748502994012|1.541502994012
2024-02-10 01:21:14|DAILY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|-68831.58689736|3|0.02415|65730|21.74|0.00298|0.00603|46|0.070621756487026|2.090619760479
2024-02-10 01:21:15|DAILY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-9690.7077895995|12|0.00592|9169|27.53|0.01156|0.0259|36|0.079347305389221|2.337751497006
2024-02-10 01:21:16|DAILY|04560|946089|/equities/kinden-corp|TOPIX500|2541.5126473215|40|0.09694|2602.5|23.49|-0.00372|-0.0006|41|0.053317365269461|1.6593393213573
2024-02-10 01:21:17|DAILY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4691.9617222632|13|-0.02156|4448|24.75|0.00855|0.00844|40|-0.012407185628743|2.0351846307385
2024-02-10 01:21:18|DAILY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2082.1119234034|2|0.00139|2157.5|25.67|0.00597|0.0064|39|0.0033243512974052|1.6235409181637
2024-02-10 01:21:19|DAILY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6659.0752852404|4|-0.0527|6202|22.7|-0.00041|0.00891|44|-0.024986027944112|1.8850698602794
2024-02-10 01:21:19|DAILY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3898.6052862284|16|-0.04156|3690|24.68|0.0144|0.0203|40|0.091738522954092|2.6526806387226
2024-02-10 01:21:20|DAILY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1953.964069714|29|0.14107|2054.5|24.97|0.01847|0.03533|39|0.16139620758483|2.8475568862275
2024-02-10 01:21:22|DAILY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1699.5024160219|23|0.00679|1779.5|21.78|-0.01531|-0.00781|45|0.071195608782435|2.5708493013972
2024-02-10 01:21:23|DAILY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2189.3936016115|6|-0.07491|2031.5|17.19|-0.02364|-0.01392|58|0.0026007984031936|2.4321776447106
2024-02-10 01:21:23|DAILY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-2431.7346791093|2|-0.01298|2319|27.81|0.00326|-0.00033|36|0.048027944111777|1.8594640718563
2024-02-10 01:21:24|DAILY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4094.7086229015|34|0.14164|4288|19.78|-0.00118|0.0082|49|0.068039920159681|1.9197694610778
2024-02-10 01:21:24|DAILY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8592.0326649712|25|0.17564|9257|29.64|0.02627|0.03631|33|0.097694610778443|2.5962934131737
2024-02-10 01:21:26|DAILY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|445.76269035228|6|0.06581|472.9|28.49|0.03539|0.04882|35|-0.011445109780439|2.5645918163673
2024-02-10 01:21:27|DAILY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9964.7946515263|22|-0.07121|9599|19.62|-0.00794|-0.00406|50|-0.026119760479042|2.5217654690619
2024-02-10 01:21:28|DAILY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2313.8104001712|1|0|2160.5|17.89|-0.01744|-0.00559|56|0.042511976047904|2.0577135728543
2024-02-10 01:21:29|DAILY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|-1607.2744434862|2|0.05894|1581|20.85|-0.00148|0.00526|48|0.034976047904192|1.8424131736527
2024-02-10 01:21:29|DAILY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5709.2210245096|16|0.03426|5494|21.46|-0.0021|0.00707|46|0.075877245508982|2.3471047904192
2024-02-10 01:21:31|DAILY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3277.6713109159|56|-0.09528|3029|22.55|-0.02299|-0.0089|42|-0.016422155688623|2.4392624750499
2024-02-10 01:21:32|DAILY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2237.6360440469|8|-0.02635|2125|22.61|-0.01143|-0.00786|44|0.026244510978044|1.7110918163673
2024-02-10 01:21:33|DAILY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|3171.3951368748|26|0.02975|3254|25.05|0.00259|0.004|39|0.026635728542914|1.6036726546906
2024-02-10 01:21:33|DAILY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2555.1120107691|2|0.0205|2763|24.41|-0.00425|0.00424|41|0.026069860279441|2.118377245509
2024-02-10 01:21:34|DAILY|04580|949896|/equities/kyudenko-corp|TOPIX500|5414.4263763258|9|0.03844|5565|21.15|0.00071|-0.00354|47|0.069360279441118|1.9598023952096
2024-02-10 01:21:35|DAILY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1086.8637968163|25|0.04401|1115|19.96|-0.01911|-0.01146|49|0.0307624750499|1.8999481037924
2024-02-10 01:21:36|DAILY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|886.27184667431|25|0.13065|939.8|21.73|-0.00298|-0.00252|45|0.087681636726547|2.3432694610778
2024-02-10 01:21:37|DAILY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3252.6505025776|24|0.04708|3336|20.83|-0.00634|-0.00835|47|0.0042874251497006|1.907251497006
2024-02-10 01:21:37|DAILY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|37364.711964046|16|0.04767|40000|28.2|0.07257|0.06949|35|0.25020958083832|3.965875249501
2024-02-10 01:21:38|DAILY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9843.1781770033|32|0.38825|10255|23.68|-0.01167|-0.00443|41|0.065776447105788|1.9165608782435
2024-02-10 01:21:40|DAILY|04586|946264|/equities/lintec-corp|TOPIX500|2705.3090126552|16|0.07909|2947|19.35|-0.01901|-0.02011|51|0.02939121756487|1.6946666666667
2024-02-10 01:21:41|DAILY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1322.2744042377|12|-0.02632|1276.5|26.08|0.0088|0.01642|38|-0.035425149700599|1.8517664670659
2024-02-10 01:21:41|DAILY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1891.7396836611|26|0.07502|1956|27.91|0.02618|0.04125|35|0.02513872255489|2.2556906187625
2024-02-10 01:21:42|DAILY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2229.404306935|7|-0.04132|1972|21.65|-0.00403|-0.00221|46|-0.014515968063872|3.0227255489022
2024-02-10 01:21:43|DAILY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2437.2475943776|66|0.11476|2564.5|19.12|-0.01664|-0.01211|49|0.037843313373253|1.9342964071856
2024-02-10 01:21:45|DAILY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-4150.2086774861|3|-0.00341|3795|20.83|-0.01356|-0.00206|48|0.026820359281437|2.3130429141717
2024-02-10 01:21:45|DAILY|04592|952608|/equities/mani-inc|TOPIX500|-2158.2718678119|18|-0.07019|2040|24.63|0.00406|0.01043|40|-0.016140718562874|2.4536716566866
2024-02-10 01:21:46|DAILY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2523.5566302141|5|-0.00273|2371|18.48|-0.00483|-0.00383|54|0.12915069860279|2.2212325349301
2024-02-10 01:21:47|DAILY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2829.2265972475|16|0.00068|2951|21.93|-0.00871|-0.00264|45|0.020979041916168|1.6907894211577
2024-02-10 01:21:47|DAILY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2394.9929115447|47|0.0446|2471|22.23|-0.00808|-0.00594|43|0.013291417165669|2.358748502994
2024-02-10 01:21:49|DAILY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3739.2181823352|2|-0.00078|3850|16.97|-0.02875|-0.0197|59|0.038684630738523|1.8614251497006
2024-02-10 01:21:50|DAILY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2621.7681948253|25|0.04878|2687.5|19.96|-0.02624|-0.0143|49|0.085683632734531|2.4684491017964
2024-02-10 01:21:51|DAILY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1773.3553313217|34|0.19743|1913.5|21.53|0.01664|0.02495|45|0.11081337325349|2.7816926147705
2024-02-10 01:21:51|DAILY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-447.96588459112|36|-0.03783|419.7|24.18|0.00241|0.00104|40|0.058834331337325|2.2877824351297
2024-02-10 01:21:52|DAILY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2422.8486639243|13|-0.00861|2302.5|22.5|-0.01063|-0.00464|44|0.011429141716567|1.9203323353293
2024-02-10 01:21:54|DAILY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2391.5055214204|1|0|2204|20.04|-0.01092|-0.00672|50|0.0029640718562874|1.8842864271457
2024-02-10 01:21:54|DAILY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3608.0766271168|2|-0.01387|3412|21.76|-0.00712|-0.00128|46|-0.047617764471058|1.5686147704591
2024-02-10 01:21:55|DAILY|04603|952986|/equities/meitec-corp|TOPIX500|2888.4187643557|26|0.04739|3028|17.76|-0.02264|-0.02171|55|0.054699600798403|2.0083493013972
2024-02-10 01:21:56|DAILY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-2274.2542182342|17|-0.0298|2148.5|29|0.01222|0.03916|34|-0.026911177644711|2.8189580838323
2024-02-10 01:21:57|DAILY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3652.6466347926|14|-0.01059|3458|24.73|-0.02296|0.00305|40|-0.035088822355289|2.2632614770459
2024-02-10 01:21:58|DAILY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3136.6489106434|5|0.01215|2956.5|19.19|-0.00265|-0.00164|52|0.04972255489022|2.3382335329341
2024-02-10 01:21:59|DAILY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|1900.9523045362|26|0.01581|1927.5|22.72|-0.00998|-0.00933|43|0.027451097804391|1.7518053892216
2024-02-10 01:21:59|DAILY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2542.5365345591|4|-0.00087|2291|26.29|0.02103|0.02527|38|0.0075818363273453|2.5112175648703
2024-02-10 01:22:00|DAILY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-895.23999416463|38|-0.10158|837.6|18.56|-0.00574|-0.00603|52|0.019740518962076|1.9418842315369
2024-02-10 01:22:01|DAILY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2607.4105907258|25|0.17722|2770|17.16|-0.0091|-0.00036|57|0.11947105788423|1.7387405189621
2024-02-10 01:22:03|DAILY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2216.2370622611|4|0.00843|2092.5|23.79|0.00306|0.00965|42|0.048690618762475|1.8254471057884
2024-02-10 01:22:04|DAILY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2162.3207739543|13|0.03603|2128|21.52|-0.01544|-0.01292|46|0.017087824351297|1.9605489021956
2024-02-10 01:22:04|DAILY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2444.0751598428|2|-0.01152|2316|25.03|0.01402|0.02128|40|0.051111776447106|2.115000998004
2024-02-10 01:22:05|DAILY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9437.3056969639|29|0.24741|10225|19.88|-0.00048|0.00473|49|0.10945608782435|2.3404730538922
2024-02-10 01:22:06|DAILY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|-4677.0954909681|3|0.01065|4462|27.78|0.00764|0.01557|36|0.062132734530938|1.9816736526946
2024-02-10 01:22:07|DAILY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2613.9076615142|25|0.06523|2694.5|19.96|-0.02034|-0.01376|49|0.01176746506986|2.0923682634731
2024-02-10 01:22:08|DAILY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|-472.80827760239|6|-0.00848|444.2|27.69|0.01753|0.04318|36|0.039520958083832|3.0704840319361
2024-02-10 01:22:09|DAILY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1348.4597436956|24|0.10044|1386|20.83|0.00373|0.00969|47|0.10188423153693|1.822624750499
2024-02-10 01:22:10|DAILY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1004.0887037523|25|0.05848|1042.5|26.43|0.01196|0.01723|37|0.053493013972056|1.7371986027944
2024-02-10 01:22:11|DAILY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5663.8871082344|26|0.08455|5862|17.76|-0.0136|-0.00505|55|0.12739021956088|1.953627744511
2024-02-10 01:22:12|DAILY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4333.5235425167|3|-0.04771|3952|20.83|-0.00266|-0.00273|48|0.060282435129741|2.2919391217565
2024-02-10 01:22:13|DAILY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3681.7174204415|24|0.12556|4025|23.88|-0.00078|-0.00097|41|0.060698602794411|2.2663822355289
2024-02-10 01:22:14|DAILY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4814.2569189439|2|-0.00612|4388|18.54|-0.0033|-0.00084|54|0.062587824351297|2.3213493013972
2024-02-10 01:22:14|DAILY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4872.1183451317|51|0.2025|5000|25.73|0.04966|0.04632|37|0.13753393213573|3.2644670658683
2024-02-10 01:22:15|DAILY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2678.1176308269|1|0|2929|27.08|0.01044|0.01463|37|-0.0068622754491018|2.3392564870259
2024-02-10 01:22:17|DAILY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2592.3342503915|25|0.04415|2660.5|21.73|-0.00461|0.00297|45|0.059236526946108|1.6851367265469
2024-02-10 01:22:18|DAILY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3372.5007443624|5|0.00311|3225|19.19|-0.03134|-0.02598|52|-0.014224550898204|2.0056536926148
2024-02-10 01:22:18|DAILY|04628|1034504|/equities/money-forward|TOPIX500|5412.4800829395|22|0.33348|5930|25.15|-0.01483|0.00553|39|0.15708483033932|4.5515079840319
2024-02-10 01:22:19|DAILY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1346.7128576501|5|-0.04851|1373|21.23|0.01046|0.00769|47|0.027656686626746|3.0090998003992
2024-02-10 01:22:20|DAILY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2861.2942332683|1|0|2670.5|21.78|-0.01273|-0.00393|46|0.015334331337325|1.8225219560878
2024-02-10 01:22:21|DAILY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2884.2687556323|24|0.03132|2963.5|31.58|0.04096|0.04592|31|-0.0033712574850299|2.1975538922156
2024-02-10 01:22:22|DAILY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|5829.7528158865|25|0.04737|5970|18.45|-0.01749|-0.00803|53|0.062804391217565|1.7138682634731
2024-02-10 01:22:23|DAILY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2893.7720676989|14|-0.03053|3017|21.04|0.01936|0.01924|47|-0.019654690618763|2.0242205588822
2024-02-10 01:22:24|DAILY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2959.7591611409|17|0.02737|2834|21.43|-0.00594|0.00082|46|0.0091077844311378|2.3743942115768
2024-02-10 01:22:24|DAILY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2325.8919824155|25|0.03471|2400|18.45|-0.0235|-0.013|53|0.054807385229541|1.7985738522954
2024-02-10 01:22:26|DAILY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-2324.0823910039|16|-0.02979|2215|23.5|-0.00804|0.00237|42|-0.028810379241517|1.9450778443114
2024-02-10 01:22:27|DAILY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2830.3948475241|7|0.00364|2897.5|23.16|-0.00313|0.00138|43|0.011156686626747|1.9320628742515
2024-02-10 01:22:28|DAILY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9036.1052427319|62|0.21877|9493|21.88|-0.00413|0.00054|43|0.092827345309381|2.1215359281437
2024-02-10 01:22:28|DAILY|04639|952566|/equities/net-one-systems|TOPIX500|2568.390337466|43|0.14744|2595.5|18.82|-0.01933|-0.01074|51|0.033501996007984|2.8639441117764
2024-02-10 01:22:29|DAILY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-3034.1712202604|1|0|2552|21.78|-0.00462|0.01381|46|0.090188622754491|3.0217325349301
2024-02-10 01:22:31|DAILY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1801.7676026884|25|0.08319|1881.5|17.78|-0.01633|-0.00862|55|0.014649700598802|1.9300139720559
2024-02-10 01:22:31|DAILY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3973.6247896439|26|0.22084|4218|21.71|0.00094|0.00941|45|0.088848303393214|2.01550499002
2024-02-10 01:22:32|DAILY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-5552.8447968364|7|0.01201|5223|27.67|-0.00034|0.00426|36|0.029795409181637|1.7560409181637
2024-02-10 01:22:33|DAILY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1188.2021101698|31|0.06583|1238.5|21.6|-0.01999|-0.00967|45|0.046867265469062|2.3200429141717
2024-02-10 01:22:33|DAILY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3557.3163460405|6|0.00329|3654|26.95|-0.01416|-0.00033|37|0.049952095808383|1.8130518962076
2024-02-10 01:22:35|DAILY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-5802.7272701794|8|-0.00866|5494|19.9|0.01762|0.016|50|-0.0084001996007984|2.2060998003992
2024-02-10 01:22:36|DAILY|04647|946266|/equities/nifco-inc|TOPIX500|-4027.6672960715|1|0|3759|20.88|0.00305|-0.00231|48|0.046546906187625|2.5404880239521
2024-02-10 01:22:36|DAILY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4309.6777722637|5|-0.00143|4201|22.68|-0.01034|-0.00394|44|0.051373253493014|2.1117574850299
2024-02-10 01:22:37|DAILY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|853.93419386378|69|0.34378|896.3|21.72|0.01678|0.03086|43|-0.026834331337325|3.199125748503
2024-02-10 01:22:38|DAILY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4350.7896004847|67|0.20364|4492|26.74|-0.01782|0.01456|35|0.048992015968064|2.2229011976048
2024-02-10 01:22:40|DAILY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3086.257144083|26|0.00638|3156|19.16|-0.0101|-0.01367|51|0.02876746506986|1.9580528942116
2024-02-10 01:22:40|DAILY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1581.6622645037|1|0|1429.5|21.78|0.00744|0.01372|46|0.034154690618763|2.5581536926148
2024-02-10 01:22:41|DAILY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|8046.9044828464|67|0.37876|8700|22.83|0.00072|0.00018|41|0.08485129740519|1.9485069860279
2024-02-10 01:22:42|DAILY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3354.1619602388|68|0.20286|3617|21.74|-0.00245|0.01039|43|0.056028942115768|1.8848273453094
2024-02-10 01:22:42|DAILY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8374.4403907485|50|0.09398|8684|18.65|-0.0264|-0.01717|51|0.048611|2.046777
2024-02-10 01:22:44|DAILY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1325.9233065412|13|-0.04447|1257|19.8|-0.01402|-0.00902|50|0.0094970059880239|1.8645319361277
2024-02-10 01:22:45|DAILY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1803.3199459198|5|-0.02928|1691|21.7|-0.00489|-0.00439|46|-0.01224750499002|2.0784720558882
2024-02-10 01:22:46|DAILY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1109.553449553|12|-0.00846|1172.5|19.43|-0.01389|-0.01184|51|0.038932135728543|3.1020698602794
2024-02-10 01:22:46|DAILY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1310.3917238313|54|0.05134|1413|22.07|-0.02041|-0.01111|43|-0.0095269461077844|2.0034640718563
2024-02-10 01:22:47|DAILY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|5007.2232058644|26|-0.01618|5169|23.83|-0.00538|0.01589|41|-0.039330339321357|2.325123752495
2024-02-10 01:22:49|DAILY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|5424.9291299775|27|0.00902|5483|23.8|-0.00347|0.00207|41|-0.0055409181636727|1.79799500998
2024-02-10 01:22:50|DAILY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3447.6294875034|25|0.05112|3557|17.78|-0.00514|0.00393|55|0.10816367265469|2.5922984031936
2024-02-10 01:22:50|DAILY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|830.93589608909|22|0.1394|908.1|22.81|-0.00999|-0.00449|43|0.053082834331337|2.0229670658683
2024-02-10 01:22:51|DAILY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-189.37835009063|3|-0.01418|180.8|21.74|-0.03281|0.01205|46|-0.035392215568862|1.4848213572854
2024-02-10 01:22:52|DAILY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1974.4525667089|44|0.44843|2162.5|19.57|-0.00962|-0.01252|49|0.057258483033932|1.914619760479
2024-02-10 01:22:54|DAILY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5079.5349435359|1|0|4595|22.77|0.02181|0.02108|44|0.23489620758483|3.2386726546906
2024-02-10 01:22:54|DAILY|04667|946274|/equities/nipro-corp|TOPIX500|1155.9143080288|23|0.06245|1225|21.78|-0.01599|-0.0084|45|0.0067295409181637|1.661872255489
2024-02-10 01:22:55|DAILY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2382.0162027508|43|0.01556|2479.5|21.33|-0.00777|-0.00947|45|0.013454091816367|1.9432614770459
2024-02-10 01:22:56|DAILY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4133.306395491|69|0.20368|4314|23.95|-0.00797|0.00749|39|0.070492015968064|1.8232744510978
2024-02-10 01:22:56|DAILY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5846.5819287486|5|0.00114|6163|20.37|-0.00402|-0.00653|49|0.05222754491018|2.2640808383234
2024-02-10 01:22:58|DAILY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-629.04181782067|1|0|553.1|23.86|0.00685|0.01568|42|0.020467065868264|2.578497005988
2024-02-10 01:22:59|DAILY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1993.9948261733|24|0.02449|2050|22.77|-0.00897|-0.00128|43|0.023246506986028|1.8054331337325
2024-02-10 01:22:59|DAILY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1190.1793607946|25|0.17299|1359.5|21.73|-0.00944|-0.00925|45|0.047329341317365|2.0740409181637
2024-02-10 01:23:00|DAILY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4952.9448895793|15|-0.0551|4750|22.45|-0.00718|0.00068|44|0.06837624750499|1.7945079840319
2024-02-10 01:23:01|DAILY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|19643.572250035|20|0.11059|21240|23.98|0.00234|0.01986|41|0.038124750499002|2.1306606786427
2024-02-10 01:23:03|DAILY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|12131.619336161|34|0.22479|12995|22.53|0.01624|0.01467|43|0.091254491017964|1.9815359281437
2024-02-10 01:23:03|DAILY|04677|952080|/equities/nof-corp|TOPIX500|6661.1730883607|3|-0.01634|6984|23.26|0.01006|0.00321|43|0.082179640718563|2.0874151696607
2024-02-10 01:23:04|DAILY|04678|946241|/equities/nok-corp|TOPIX500|1960.3873223108|5|0.00072|2079|18.15|-0.00705|-0.00094|55|0.052511976047904|2.3948423153693
2024-02-10 01:23:05|DAILY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|767.23166193675|66|0.3276|803.2|17.04|-0.0208|-0.00905|55|0.053930139720559|1.8491546906188
2024-02-10 01:23:06|DAILY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4076.5258297821|6|-0.01117|3808|23.74|-0.00542|-0.00246|42|0.056913173652695|2.2838952095808
2024-02-10 01:23:07|DAILY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4470.7085587735|9|-0.05849|4121|27.61|0.00864|0.01799|36|0.080000998003992|2.4240369261477
2024-02-10 01:23:08|DAILY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|775.98790026755|25|0.01756|794.1|21.73|-0.0083|-0.00735|45|-0.0028173652694611|2.1937734530938
2024-02-10 01:23:09|DAILY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|267.76801330403|22|0.02446|280.6|25.15|-0.00088|0.01886|39|0.013179640718563|2.880498003992
2024-02-10 01:23:10|DAILY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2085.6379560502|37|0.16528|2178.5|23.56|0.0027|0.01555|41|0.060774451097804|2.09274750499
2024-02-10 01:23:10|DAILY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1353.0860722088|26|0.10139|1390.5|22.72|-0.00983|-0.00843|43|0.028357285429142|1.9546037924152
2024-02-10 01:23:12|DAILY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-23476.506669837|12|-0.04443|22150|20.65|-0.01254|-0.01133|48|0.055629740518962|2.1482704590818
2024-02-10 01:23:13|DAILY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2302.7962482003|3|-0.05441|2085.5|21.74|-0.0079|-0.0091|46|-0.0017624750499002|2.2615289421158
2024-02-10 01:23:14|DAILY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|556.93010753654|26|0.04754|579.5|27.91|0.01435|0.01587|35|0.014817365269461|2.0926516966068
2024-02-10 01:23:15|DAILY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6653.7808562511|24|0.15174|7036|23.88|0.01737|0.02134|41|0.044265469061876|2.3102714570858
2024-02-10 01:23:15|DAILY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2260.1990884463|3|0.02005|2188|18.52|-0.0308|-0.014|54|0.054300399201597|2.4631746506986
2024-02-10 01:23:17|DAILY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6099.4144171334|5|-0.18008|5368|20.79|0.00291|0.01019|48|0.0053782435129741|2.0724860279441
2024-02-10 01:23:18|DAILY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2669.3105466267|17|-0.02123|2513|23.48|0.00259|0.00343|42|0.016002994011976|1.9349580838323
2024-02-10 01:23:18|DAILY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4495.0318930225|23|0.0611|4706|25.13|0.02445|0.02151|39|0.068206586826347|2.6849281437126
2024-02-10 01:23:19|DAILY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-12017.323108054|3|0.00931|11380|22.73|0.00238|0.02025|44|0.032368263473054|2.1095988023952
2024-02-10 01:23:20|DAILY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5441.6554645989|5|-0.00941|5160|23.76|-0.01928|0.01959|42|-0.0085289421157685|2.0999790419162
2024-02-10 01:23:22|DAILY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2831.4886682036|25|0.09097|3010|22.74|0.00685|0.01434|43|0.069892215568862|1.9037235528942
2024-02-10 01:23:22|DAILY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3159.1439424862|13|-0.01248|3007|24.75|0.0002|0.00341|40|0.04972255489022|1.8903483033932
2024-02-10 01:23:23|DAILY|04698|946191|/equities/osg-corp|TOPIX500|-2079.8237869831|18|-0.02557|1981.5|21.41|-0.00837|-0.00275|46|0.016674650698603|2.2381786427146
2024-02-10 01:23:24|DAILY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-6415.9670410961|3|0.01036|6045|20.83|-0.00908|-0.01169|48|0.051473053892216|2.2967944111776
2024-02-10 01:23:24|DAILY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|-5934.7591538294|3|0.00249|5644|26.32|0.01542|0.01408|38|0.028205588822355|1.7756067864271
2024-02-10 01:23:26|DAILY|04701|951826|/equities/outsourcing-inc|TOPIX500|1732.8376821459|41|0.20158|1746.5|21.38|-0.0241|0.0094|45|0.10675149700599|3.4257165668663
2024-02-10 01:23:27|DAILY|04702|952776|/equities/paltac-corp|TOPIX500|-4588.2104609635|17|-0.02754|4343|19.72|-0.02313|-0.02225|50|-0.0019101796407185|2.2159820359281
2024-02-10 01:23:28|DAILY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|3143.7254254549|1|0|3349|23.3|-0.0172|-0.0044|43|0.08209381237525|2.4774740518962
2024-02-10 01:23:28|DAILY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1357.2228953694|5|-0.02732|1406.5|19.57|0.00831|0.01367|51|0.052763473053892|2.1129760479042
2024-02-10 01:23:29|DAILY|04705|946160|/equities/park24-co-ltd|TOPIX500|1832.3477882475|36|-0.00471|1900|23.59|0.00702|0.01885|41|0.0039620758483034|3.0363842315369
2024-02-10 01:23:31|DAILY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-830.04588269484|13|-0.0344|766.3|26.05|0.00848|0.01297|38|0.029902195608782|2.0605399201597
2024-02-10 01:23:31|DAILY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1373.8212100593|17|-0.04364|1282|25.95|0.01268|0.02587|38|-0.099187624750499|3.4333343313373
2024-02-10 01:23:32|DAILY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|229.9895419321|6|-0.00415|239.7|22.16|0.0072|0.01779|45|-0.041144710578842|2.8992894211577
2024-02-10 01:23:33|DAILY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1662.3402112242|41|-0.01662|1598|25.32|-0.00418|-0.0067|38|-0.072382235528942|2.4770189620758
2024-02-10 01:23:33|DAILY|04710|952627|/equities/pilot-corp|TOPIX500|-4114.8237069109|63|-0.11583|4015|18.8|-0.01893|-0.01413|50|0.010567864271457|2.1384391217565
2024-02-10 01:23:35|DAILY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1585.2486822801|20|-0.01519|1524|23.4|0.00305|0.00759|42|-0.033298403193613|2.1620449101796
2024-02-10 01:23:36|DAILY|04712|961975|/equities/rakus-co-ltd|TOPIX500|2271.4980772968|14|-0.01431|2411|28.26|0.0684|0.0584|35|0.15914870259481|4.2983173652695
2024-02-10 01:23:36|DAILY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-665.35286262483|7|-0.01073|617.5|22.64|0.00274|0.00207|44|-0.010176646706587|2.7946656686627
2024-02-10 01:23:37|DAILY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-6159.9205562403|4|0.03172|5887|21.72|0.02196|0.0237|46|0.068380239520958|2.5791546906188
2024-02-10 01:23:38|DAILY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1522.0365231092|19|-0.19216|1246.5|20.5|-0.01786|-0.00989|48|-0.060860279441118|2.712618762475
2024-02-10 01:23:40|DAILY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2369.7631579192|1|0|2702.5|19.65|2.0E-5|0.00221|51|0.17238023952096|3.1257774451098
2024-02-10 01:23:40|DAILY|04717|946126|/equities/rengo-co-ltd|TOPIX500|944.70622177166|26|0.04811|999.9|27.91|-0.00137|0.00704|35|0.032522954091816|1.8830069860279
2024-02-10 01:23:41|DAILY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|772.67443730855|20|0.0543|800|17.25|-0.01549|-0.01162|57|0.071026946107784|2.0664391217565
2024-02-10 01:23:42|DAILY|04719|952126|/equities/resorttrust-inc|TOPIX500|2469.2165149653|65|0.16545|2557|20.84|-0.00722|-0.00271|45|0.05363872255489|2.3450668662675
2024-02-10 01:23:43|DAILY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1188.1547946477|24|0.12174|1267|25.1|0.00208|0.0155|39|0.035055888223553|2.4437445109781
2024-02-10 01:23:44|DAILY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3340.2147435742|1|0|3531|30.36|0.03987|0.04067|33|-0.029811377245509|1.980497005988
2024-02-10 01:23:45|DAILY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2572.6439044118|6|-0.00948|2665|24.32|0.02521|0.03007|41|-0.029918163672655|2.4123433133733
2024-02-10 01:23:46|DAILY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3158.0944141176|16|0.00577|2964|21.46|0.00035|0.01143|46|0.077559880239521|2.1581666666667
2024-02-10 01:23:47|DAILY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2277.81726641|13|-0.0707|2175.5|22.5|0.01547|0.02693|44|0.014205588822355|2.7093043912176
2024-02-10 01:23:47|DAILY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|-9391.6088886675|11|0.02654|9012|20.67|-0.00467|-0.00486|48|0.10489620758483|2.0138942115768
2024-02-10 01:23:49|DAILY|04726|946317|/equities/sankyu-inc|TOPIX500|5153.0130209519|8|-0.04203|5311|24.27|-0.00582|-0.00515|41|0.012991017964072|2.0526676646707
2024-02-10 01:23:50|DAILY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5919.1056528392|27|0.07331|6310|18.42|-0.00789|0.01036|53|0.1400249500998|2.7281666666667
2024-02-10 01:23:50|DAILY|04728|1131558|/equities/sansan-inc|TOPIX500|1316.4618385701|1|0|1490|20.45|-0.00182|-0.00768|49|0.076844311377246|4.6102255489022
2024-02-10 01:23:51|DAILY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1424.0483968457|1|0|1523.5|27.08|0.00728|0.0139|37|-0.014334331337325|2.0735129740519
2024-02-10 01:23:52|DAILY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2236.2597036672|1|0|2466.5|22.27|0.00281|-0.00501|45|0.090305389221557|2.1530289421158
2024-02-10 01:23:53|DAILY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-7108.6567964309|16|-0.01636|6675|27.42|0.025|0.03003|36|0.11305289421158|2.0158243512974
2024-02-10 01:23:54|DAILY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5436.8592780528|31|0.12512|5746|23.66|-0.00687|0.00057|41|-0.00498|1.96833
2024-02-10 01:23:55|DAILY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3591.841322927|26|0.19741|3876|18.43|-0.01566|-0.00591|53|0.072619760479042|2.1143662674651
2024-02-10 01:23:55|DAILY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-2849.8351768186|11|-0.06415|2669.5|22.55|-0.00322|-0.0004|44|0.049669660678643|2.0043612774451
2024-02-10 01:23:56|DAILY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-11184.707657867|11|0.00141|10640|21.57|-0.01849|-0.01099|46|0.019458083832335|1.6829900199601
2024-02-10 01:23:58|DAILY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2301.2164317895|1|0|1924.5|23.86|-5.0E-5|0.00322|42|0.037561876247505|2.3694101796407
2024-02-10 01:23:59|DAILY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2014.1035374913|70|0.45324|2129|25.22|0.01171|0.02701|37|0.041840319361277|2.576754491018
2024-02-10 01:23:59|DAILY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2220.0251203484|25|0.11553|2399.5|19.18|-0.00469|-0.00572|51|0.063656686626746|2.4067714570858
2024-02-10 01:24:00|DAILY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|-2214.0887853776|1|0|2132.5|22.77|0.00889|0.01138|44|0.05440618762475|1.9827874251497
2024-02-10 01:24:01|DAILY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2158.6380748684|8|-0.02763|2058.5|17.77|-0.01716|-0.01941|56|0.024202594810379|1.9228103792415
2024-02-10 01:24:02|DAILY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3403.219363854|8|-0.02629|3259|19.9|-0.01034|-0.00609|50|0.044548902195609|1.6713512974052
2024-02-10 01:24:03|DAILY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5788.3393341285|25|0.09353|6173|19.96|-0.01163|-0.01155|49|0.062507984031936|1.9790798403194
2024-02-10 01:24:04|DAILY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-310.87147368927|2|-0.01203|295.6|31.25|0.00537|0.00381|32|-0.010386613386613|1.7918141858142
2024-02-10 01:24:05|DAILY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2003.618238054|17|-0.04254|1902|24.65|0.01576|0.01605|40|0.067187624750499|2.4031766467066
2024-02-10 01:24:05|DAILY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-943.48453605476|8|-0.17793|819.6|26.18|0.00599|0.01445|38|-0.042819361277445|2.6532604790419
2024-02-10 01:24:07|DAILY|04746|1011980|/equities/shift-inc|TOPIX500|-30029.757600202|20|-0.02563|27370|22.34|-0.02519|0.00633|44|0.18394011976048|3.8948113772455
2024-02-10 01:24:08|DAILY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1082.1369987018|2|-0.01812|1002.5|20.85|-0.0098|-0.00441|48|0.0091576846307386|2.0539520958084
2024-02-10 01:24:09|DAILY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4102.6224844895|8|-0.06741|3832|29.26|0.01236|0.02831|34|0.028342315369261|2.080624750499
2024-02-10 01:24:09|DAILY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|15831.414987127|21|-0.0338|16150|21.82|-0.00653|-0.00851|45|0.083425149700599|2.1512235528942
2024-02-10 01:24:10|DAILY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-22268.77417116|17|0.00375|21385|19.72|-0.01317|7.0E-5|50|0.042996007984032|2.1898383233533
2024-02-10 01:24:12|DAILY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1017.360881732|2|0.01548|892.4|21.76|-0.01236|-0.00733|46|-0.0058203592814371|2.0231726546906
2024-02-10 01:24:12|DAILY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5553.0195383802|20|-0.00706|5903|20.91|0.01873|0.0252|47|0.030817365269461|1.9782944111776
2024-02-10 01:24:13|DAILY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5326.8162704096|58|0.00055|5490|21|0.00761|0.01515|45|0.1828123752495|3.2118143712575
2024-02-10 01:24:14|DAILY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|-2816.2004717533|37|-0.01636|2766|19.91|-0.00052|-0.0007|44|0.079171052631579|2.306274122807
2024-02-10 01:24:14|DAILY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7417.353949835|11|0.02098|7252|18.37|-0.01494|-0.00978|54|0.025667664670659|1.9786377245509
2024-02-10 01:24:16|DAILY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2286.1403016702|7|-0.04415|2154|21.65|-0.00562|-0.00636|46|-0.00030838323353293|2.026249500998
2024-02-10 01:24:17|DAILY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4010.8409928813|4|-0.00305|4245|18.16|-0.00274|-0.00377|55|-0.039035928143713|2.1946596806387
2024-02-10 01:24:18|DAILY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1333.3289135035|26|0.13309|1383.5|22.67|-0.00638|-0.00632|43|0.06781|2.034129
2024-02-10 01:24:18|DAILY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-6650.2054495649|12|-0.04427|6369|22.52|0.00127|0.00083|44|0.043077844311377|1.6884311377246
2024-02-10 01:24:19|DAILY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9672.1274285388|11|0.01744|10210|26.81|0.01731|0.0195|37|-0.028912175648703|2.0876546906188
2024-02-10 01:24:21|DAILY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2804.2898128655|61|0.1367|2956|19.22|-0.00385|-0.00435|49|0.027525948103792|2.5153912175649
2024-02-10 01:24:21|DAILY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2328.724439268|25|0.11001|2401.5|19.96|-0.02327|-0.01433|49|0.024008982035928|1.6935339321357
2024-02-10 01:24:22|DAILY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-83761.31266924|4|0.0273|81290|17.84|-0.0213|-0.00763|56|0.068538922155689|2.1112634730539
2024-02-10 01:24:23|DAILY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2687.3508930853|20|-0.04724|2601.5|27.31|0.02608|0.03378|36|0.017945109780439|2.9108293413174
2024-02-10 01:24:24|DAILY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1916.6978934823|26|0.08478|1938.5|19.94|-0.01158|-0.01024|49|0.034489021956088|1.1484321357285
2024-02-10 01:24:25|DAILY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7658.3629311319|38|0.3471|7991|20.53|0.00208|0.01897|47|0.096076846307385|2.8185449101796
2024-02-10 01:24:26|DAILY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-830.97190432823|13|-0.02397|785.8|21.52|-0.03399|0.00242|46|-0.10749500998004|1.9048842315369
2024-02-10 01:24:27|DAILY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3485.7781903205|24|0.12002|3714|19.98|-0.01633|-0.01018|49|0.091875249500998|2.0033532934132
2024-02-10 01:24:28|DAILY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|7414.9570788518|24|0.08591|7748|20.83|-0.00975|-0.00011|47|0.075939121756487|1.9133542914172
2024-02-10 01:24:28|DAILY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-14922.09263101|11|0.01642|14235|22.55|0.00892|0.01655|44|0.083981037924152|1.9909920159681
2024-02-10 01:24:30|DAILY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2638.7256093394|6|-0.0031|2731|21.21|-0.01366|-0.00652|47|0.0061037924151697|1.9292175648703
2024-02-10 01:24:31|DAILY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5969.3131033034|29|0.26093|6461|22.65|-0.00386|-0.00425|43|0.045786427145709|2.4789271457086
2024-02-10 01:24:31|DAILY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2805.9426552889|4|-0.03653|2637.5|21.72|-0.00564|-0.00401|46|0.0048652694610779|2.3277864271457
2024-02-10 01:24:32|DAILY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2914.4579748601|25|0.16073|3210|19.18|-0.00984|-0.00407|51|0.039804391217565|2.2540938123752
2024-02-10 01:24:33|DAILY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|6717.5017673897|30|0.06089|6847|21.62|-0.00603|-0.00829|45|0.032201596806387|2.0551047904192
2024-02-10 01:24:35|DAILY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2414.0622666492|11|0.02332|2325.5|18.37|-0.00788|-0.00926|54|0.051179640718563|2.5077135728543
2024-02-10 01:24:35|DAILY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-7760.7717789459|7|0.02263|7503|20.75|0.01412|0.00816|48|0.088646706586826|2.4595988023952
2024-02-10 01:24:36|DAILY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-335.80228974041|16|-0.09687|303|25.97|0.0035|0.01327|38|-0.02834630738523|2.0314441117764
2024-02-10 01:24:37|DAILY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3224.3976259748|25|0.05593|3323|19.18|-0.00348|-0.00092|51|0.085780439121757|1.7175469061876
2024-02-10 01:24:38|DAILY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-398.71122976546|13|-0.21179|361|21.52|-0.0124|-0.00063|46|-0.14535229540918|2.6826327345309
2024-02-10 01:24:39|DAILY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1946.8564535598|23|0.10862|2077|16.07|-0.0273|-0.01815|61|0.041566866267465|1.947499001996
2024-02-10 01:24:40|DAILY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-4533.111791332|13|-0.01669|4242|21.52|-0.00614|0.00543|46|0.12213273453094|2.2749321357285
2024-02-10 01:24:41|DAILY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3718.054006709|15|0.04565|3940|19.37|-0.01414|-0.00397|51|0.044573852295409|2.1874590818363
2024-02-10 01:24:41|DAILY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4180.1333224509|15|-0.01547|4010|16.47|-0.0155|-0.01337|60|0.040007984031936|2.4143423153693
2024-02-10 01:24:42|DAILY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|-3049.3578144015|1|0|2855|20.04|-0.01665|-0.00422|50|0.042951097804391|1.8558223552894
2024-02-10 01:24:44|DAILY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7298.577166246|25|0.05642|7565|19.18|-0.00259|0.00171|51|0.077451097804391|1.6553363273453
2024-02-10 01:24:45|DAILY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3799.2428031324|14|0.0235|3745|27.47|-0.00204|0.00579|36|-0.0043323353293413|2.153869261477
2024-02-10 01:24:45|DAILY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4420.6454569018|66|0.21857|4778|21.79|-0.00431|0.00471|43|0.046926147704591|2.3699051896208
2024-02-10 01:24:46|DAILY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1639.8083625896|23|0.07509|1732.5|19.22|-0.01166|0.00247|51|0.048298403193613|2.0810469061876
2024-02-10 01:24:47|DAILY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4379.2848230783|25|-0.01041|4470|23.85|-0.01152|-0.0137|41|0.026919161676647|2.0388463073852
2024-02-10 01:24:48|DAILY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5016.4951409772|13|0.03233|4950|24.75|-0.01579|-0.00704|40|0.023811377245509|1.8783303393214
2024-02-10 01:24:49|DAILY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|-4796.7200896833|37|-0.03051|4640|25.42|-0.00544|-0.00047|38|0.021334331337325|2.0407624750499
2024-02-10 01:24:50|DAILY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7392.4413711736|2|-0.02714|6631|17.88|0.00203|0.00406|56|0.065195608782435|2.4201716566866
2024-02-10 01:24:50|DAILY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-8156.3170995172|12|-0.03189|7712|23.6|0.001|0.011|42|0.033258483033932|2.4158213572854
2024-02-10 01:24:51|DAILY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2263.571725507|24|0.00475|2329|19.2|-0.00371|-0.00091|51|0.081025948103792|2.5876996007984
2024-02-10 01:24:53|DAILY|04796|952364|/equities/tadano-ltd|TOPIX500|1140.50171515|29|0|1184|17.09|-0.02304|-0.02084|57|0.038601796407186|2.3629251497006
2024-02-10 01:24:53|DAILY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3031.2721908555|30|0.1328|3203|20.7|-0.01278|-0.0102|47|0.023029940119761|2.2437325349301
2024-02-10 01:24:54|DAILY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5470.9774386421|2|-0.03149|4983|22.75|-0.00768|0.00534|44|0.02588622754491|2.0638852295409
2024-02-10 01:24:55|DAILY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|-8641.8942205761|16|0.00315|8597|24.68|-0.00033|0.01233|40|0.025010978043912|1.9186736526946
2024-02-10 01:24:56|DAILY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3844.0115443996|5|-0.01411|4054|23.21|0.00339|0.00978|43|0.076111776447106|2.3885578842315
2024-02-10 01:24:57|DAILY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3762.7323767308|3|0.01486|3482|19.23|-0.00283|-0.00894|52|0.030652694610778|2.8119081836327
2024-02-10 01:24:58|DAILY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|-1293.9159939491|12|0.01511|1243|26.08|-0.00033|0.00423|38|0.042700598802395|2.1142325349301
2024-02-10 01:24:59|DAILY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2094.1389089937|6|0.04247|2209|24.32|-0.00187|0.00067|41|0.078755489021956|2.4346606786427
2024-02-10 01:24:59|DAILY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4359.6241090414|5|0.01092|4259|19.19|0.00103|0.00342|52|0.0094790419161677|1.4144161676647
2024-02-10 01:25:00|DAILY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3611.8413321892|48|0.46441|4022|21.22|-0.00187|0.00478|45|0.098436127744511|2.1468323353293
2024-02-10 01:25:02|DAILY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7312.1405633486|22|0.13829|7795|22.81|0.00501|0.02077|43|0.089809381237525|2.3384351297405
2024-02-10 01:25:03|DAILY|04807|952290|/equities/technopro-holdings|TOPIX500|-3623.1080436347|3|-0.02021|3297|21.74|-0.00607|0.00475|46|0.063929141716567|2.8684451097804
2024-02-10 01:25:03|DAILY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1363.4351822358|18|-0.05112|1253|20.52|-0.0086|-0.01061|48|-0.035352295409182|1.8418942115768
2024-02-10 01:25:04|DAILY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5134.014662723|68|0.32918|5439|19.08|-0.00723|-0.00136|49|0.053779441117764|1.978119760479
2024-02-10 01:25:05|DAILY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2323.944513832|23|0.05298|2375|17.16|-0.01564|-0.01718|57|0.091977|2.32084
2024-02-10 01:25:07|DAILY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1012.4767342298|12|0.03127|1072|23|-0.00766|-0.00709|43|0.014173|2.070008
2024-02-10 01:25:08|DAILY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|705.23875015354|13|0.03188|757.5|23.02|-0.02069|-0.00919|43|0.086426147704591|2.2464061876248
2024-02-10 01:25:08|DAILY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|954.4019476486|25|0.10145|1070.5|20.77|-0.00224|0.00336|47|0.074524|2.201746
2024-02-10 01:25:09|DAILY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-2865.7036189645|4|0.02608|2774|19.98|-0.00449|-0.00342|50|0.021616766467066|2.4290848303393
2024-02-10 01:25:10|DAILY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3559.3653913995|3|-0.03373|3294|21.74|0.00674|0.00873|46|0.0607624750499|2.2238173652695
2024-02-10 01:25:14|DAILY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1452.7192539484|31|0.12788|1517|23.71|-0.00525|0.00093|41|0.036023952095808|1.9328882235529
2024-02-10 01:25:14|DAILY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4062.4142893163|11|-0.01004|3845|24.8|-0.00197|0.00445|40|0.011868263473054|1.9493233532934
2024-02-10 01:25:15|DAILY|04818|946084|/equities/toda-corp|TOPIX500|908.80237387812|41|-0.00075|930|24.67|-0.00359|0.00318|39|0.039557884231537|1.9240159680639
2024-02-10 01:25:16|DAILY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4844.9492431694|38|-0.05192|4602|24.13|0.00153|0.00769|40|0.017461077844311|2.0003552894212
2024-02-10 01:25:17|DAILY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3111.3282258461|17|-0.03214|2890.5|21.43|-0.00227|-0.00091|46|-0.017681636726547|2.6003952095808
2024-02-10 01:25:18|DAILY|04821|952722|/equities/toho-holdings|TOPIX500|3019.4157194332|2|0.01331|3274|23.28|-0.00175|0.00101|43|0.045465069860279|2.0505429141717
2024-02-10 01:25:19|DAILY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|931.90079721291|25|-0.04514|962.5|25.08|0.01027|0.01425|39|0.0034231536926147|1.99174750499
2024-02-10 01:25:20|DAILY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1057.4817160725|63|-0.02153|1022.5|17.41|-0.00426|-0.00307|54|0.019200598802395|2.3927035928144
2024-02-10 01:25:20|DAILY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3654.8932624374|22|0.04417|3853|18.51|-0.01325|-0.00871|53|0.080053892215569|1.8235528942116
2024-02-10 01:25:21|DAILY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2432.7704626305|17|-0.05168|2266|17.61|-0.02283|-0.01596|56|-0.0032554890219561|2.1693642714571
2024-02-10 01:25:23|DAILY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-824.01232922324|1|0|743.9|20.04|-0.03508|-0.02141|50|0.083202594810379|3.1829560878244
2024-02-10 01:25:24|DAILY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|27773.151206186|22|0.14091|29755|19.24|-0.00641|0.02406|51|0.0965249500998|2.4480169660679
2024-02-10 01:25:24|DAILY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3451.5908656294|3|-0.03843|3178|19.23|-0.02128|-0.0192|52|0.033817365269461|2.0494491017964
2024-02-10 01:25:25|DAILY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3288.8819153328|65|0.16645|3527|25.35|0.01926|0.01959|37|0.11661477045908|2.5340838323353
2024-02-10 01:25:26|DAILY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|-2371.0675790589|11|0.0061|2226|20.67|-0.01537|-0.01082|48|0.047860279441118|2.3131407185629
2024-02-10 01:25:28|DAILY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1774.0841949134|17|-0.02754|1677.5|20.54|-0.01919|-0.009|48|-0.0016067864271457|2.0286926147705
2024-02-10 01:25:28|DAILY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|-1045.0922800286|1|0|968.1|21.78|-0.01097|-0.00866|46|0.050692614770459|2.413875249501
2024-02-10 01:25:29|DAILY|04833|952609|/equities/topcon-corp|TOPIX500|1631.1795346054|9|0.00177|1697|22.09|-0.00012|0.02031|45|0.06549001996008|2.9016067864271
2024-02-10 01:25:30|DAILY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3884.2556805627|34|-0.02399|3946|22.53|0.00826|0.01137|43|0.074279441117765|2.1314650698603
2024-02-10 01:25:31|DAILY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-732.81716269654|16|-0.05939|674.7|23.5|-0.00802|-0.00048|42|0.010410179640719|2.0140698602794
2024-02-10 01:25:32|DAILY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|-4608.146344458|10|-0.00217|4590|22.83|0.00707|0.00118|42|0.039135330578512|1.8969400826446
2024-02-10 01:25:33|DAILY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1845.181729959|25|0.00947|1918|22.74|0.0154|0.0095|43|0.028696606786427|2.0645479041916
2024-02-10 01:25:34|DAILY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4017.7080591961|7|-0.01418|3755|20.75|-0.01987|0.00324|48|-4.8902195608741E-5|2.0740339321357
2024-02-10 01:25:34|DAILY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2584.0207011776|1|0|2367.5|23.86|-0.00316|0.00703|42|0.048523952095808|2.3557075848303
2024-02-10 01:25:35|DAILY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7685.9822612843|7|-0.0172|8000|26.92|0.02251|0.02079|37|0.071828343313373|2.1551956087824
2024-02-10 01:25:37|DAILY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2628.5006705908|16|0.15653|2567.5|18.98|-0.00363|-0.00264|52|0.078392215568862|2.3995349301397
2024-02-10 01:25:37|DAILY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|-1138.6114468466|2|0.00561|1076|25.03|-0.00175|0.00239|40|-0.025544910179641|1.9433113772455
2024-02-10 01:25:38|DAILY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2769.1808318707|22|0.04199|2928|25.15|0.01143|0.01689|39|0.028461077844311|2.3555089820359
2024-02-10 01:25:39|DAILY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2481.4711419353|5|0.0372|2412|17.82|-0.01146|-0.01053|56|0.054050898203593|2.305878243513
2024-02-10 01:25:39|DAILY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|12223.529300029|6|0.0402|13585|19.55|-0.01171|-0.00532|51|0.098102794411178|2.1827315369261
2024-02-10 01:25:41|DAILY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3069.1566004749|24|0.23348|3323|17.8|-0.01573|-0.0081|55|0.09324750499002|1.7916397205589
2024-02-10 01:25:42|DAILY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|9087.8505094527|34|0.07008|9207|19.78|-0.00284|-0.00162|49|0.11409081836327|2.3057365269461
2024-02-10 01:25:42|DAILY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7967.944176829|22|0.02971|8422|28.03|0.02536|0.02893|35|0.058314371257485|2.1759860279441
2024-02-10 01:25:43|DAILY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1852.3759918691|24|0.06219|1904.5|20.83|-0.0033|0.00029|47|0.028518962075848|2.042255489022
2024-02-10 01:25:43|DAILY|04850|946150|/equities/tsumura---co|TOPIX500|2768.3875941702|3|-0.04005|2816|21.28|-0.01402|-0.00948|47|0.0010169660678642|1.8345918163673
2024-02-10 01:25:45|DAILY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-11832.553432488|9|-0.03581|11040|29.24|0.01305|0.01673|34|-0.004558882235529|2.2204451097804
2024-02-10 01:25:46|DAILY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1954.194884662|22|0.20142|2034|22.81|-0.01272|-0.00599|43|0.018941117764471|1.9875099800399
2024-02-10 01:25:47|DAILY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2444.9366037269|32|0.10209|2510|19.04|-0.00053|-0.00269|51|0.01989620758483|1.7541966067864
2024-02-10 01:25:47|DAILY|04854|946219|/equities/ulvac-inc|TOPIX500|7311.1365946034|39|0.17517|7695|18.19|-0.01426|-0.00998|53|0.08609880239521|2.6072415169661
2024-02-10 01:25:48|DAILY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5340.813011649|16|-0.00899|5069|22.43|-0.0187|-0.00752|44|0.046116766467066|2.0062255489022
2024-02-10 01:25:50|DAILY|04856|946231|/equities/ushio-inc|TOPIX500|1987.8227507653|14|-0.01485|2090|17.98|-0.01245|-0.01117|55|0.048983033932136|2.214253493014
2024-02-10 01:25:50|DAILY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2814.1450387704|17|-0.06402|2653.5|19.72|-0.00526|-0.0029|50|0.038849301397206|1.8530968063872
2024-02-10 01:25:51|DAILY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3357.269614922|24|-0.00172|3480|25.1|-0.00275|0.00617|39|0.031322355289421|1.7733532934132
2024-02-10 01:25:51|DAILY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2495.7203617274|10|0.06637|2627|25.46|-0.01004|0.00202|39|-0.0060658682634731|2.4222614770459
2024-02-10 01:25:52|DAILY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6097.0716628857|25|0.04001|6290|19.96|-0.01303|-0.00322|49|-0.019826347305389|2.1063443113772
2024-02-10 01:25:54|DAILY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|2897.5283917212|1|0|3200|22.27|0.00091|-0.00049|45|-0.02688123752495|2.1083582834331
2024-02-10 01:25:55|DAILY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|-458.89933548115|6|0.00885|444.8|22.66|-0.00558|-0.00268|44|-0.010172654690619|1.7541936127745
2024-02-10 01:25:55|DAILY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1332.6964763658|25|0.06717|1406|21.73|-0.01106|0.00317|45|0.08459880239521|2.0877315369261
2024-02-10 01:25:56|DAILY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3132.7134877141|3|-0.02764|3342|23.26|-0.01384|0.00299|43|-0.037027944111776|2.2406157684631
2024-02-10 01:25:57|DAILY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1360.8329204509|34|0.10023|1432.5|20.62|-0.00333|0.00992|47|0.093705588822355|2.2059640718563
2024-02-10 01:25:58|DAILY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2632.9483726113|19|-0.06237|2420.5|23.43|-0.00787|0.00444|42|0.045177644710579|2.0446726546906
2024-02-10 01:25:59|DAILY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|8057.8544993236|26|0.09008|8338|20.79|-0.01947|-0.01311|47|0.13395309381238|2.2705449101796
2024-02-10 01:26:00|DAILY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3406.0620230756|32|0.07003|3453|22.58|0.00735|0.02169|43|0.076988023952096|2.0118033932136
2024-02-10 01:26:00|DAILY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8290.6380299872|23|0.01407|8435|23.9|0.00127|-0.00092|41|0.050801397205589|1.6417415169661
2024-02-10 01:26:01|DAILY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5783.4368611345|7|-0.01007|5409|19.15|-0.0061|0.00148|52|0.049890219560878|2.4025139720559
2024-02-10 01:26:03|DAILY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-3046.824013367|2|0.03904|3021|22.75|0.00354|0.01497|44|0.072034930139721|2.3092265469062
2024-02-10 01:26:04|DAILY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3397.7415784266|24|0.07927|3567|19.98|-0.00391|-0.00666|49|0.078050898203593|2.3604620758483
2024-02-10 01:26:04|DAILY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3432.1636950954|11|0.01246|3250|21.57|-0.01343|-0.00785|46|0.023061876247505|1.8279201596806
2024-02-10 01:26:05|DAILY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-471.30484625379|8|-0.05173|438.1|22.61|0.02489|0.02122|44|0.0262375249501|2.6636167664671
2024-02-10 01:26:06|DAILY|04875|952499|/equities/zenkoku-hosho|TOPIX500|-5628.3542115114|4|-0.00476|5435|21.72|-0.00537|-0.00099|46|0.029723552894212|1.7465738522954
2024-02-10 01:26:07|DAILY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7686.1548812267|13|0.00859|7277|23.57|0.00249|0.00971|42|0.12657684630739|2.0960309381238
2024-02-10 01:26:08|DAILY|04877|946140|/equities/zeon-corp|TOPIX500|-1353.8438002678|2|-0.02066|1256|25.03|0.01|0.01259|40|0.01635628742515|2.3948602794411
2024-02-10 01:26:09|DAILY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3146.928016088|3|0.0003|3368|25.64|0.01875|0.02759|39|0.080594810379242|2.7445928143713
2024-02-10 01:26:09|DAILY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|331.68966252764|5|-0.03022|353|26.97|0.01724|0.02234|37|0.062498003992016|3.2960269461078
2024-02-10 01:26:10|DAILY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|923.37487390024|26|0.1314|973|19.16|-0.0208|-0.00567|51|0.076430139720559|2.4380169660679
2024-02-10 01:26:12|DAILY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|1486.5442208266|25|0.40108|1558|20.81|-0.0281|-0.00314|47|0.16726147704591|2.8721347305389
2024-02-10 01:26:13|DAILY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|956.68832009445|4|0.05071|1036|24.37|0.00073|0.005|41|0.11880239520958|2.5465459081836
2024-02-10 01:26:13|DAILY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|819.52254408022|27|0.15437|845|27.89|0.00384|0.00371|35|0.0069111776447106|1.3437704590818
2024-02-10 01:26:14|DAILY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|702.38016521033|61|0.64082|804|20.93|-0.00517|-0.00319|45|0.042018962075848|3.6053253493014
2024-02-10 01:26:15|DAILY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|-624.90842391138|13|0.03066|605|20.63|-0.01198|0.00482|48|0.030199600798403|3.2784281437126
2024-02-10 01:26:16|DAILY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1018.441762632|26|0.13641|1058|25.05|0.0043|0.01298|39|-0.0175249500998|2.0317654690619
2024-02-10 01:26:17|DAILY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|-1545.9497818838|4|-0.02268|1336|23.79|0.00535|0.02239|42|-0.016634730538922|3.2489321357285
2024-02-10 01:26:18|DAILY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|801.95543738518|29|0.21618|827|24.97|-5.0E-5|0.00189|39|0.070375249500998|2.0509111776447
2024-02-10 01:26:18|DAILY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1165.9338575304|2|-0.01091|1088|21.76|-0.013|0.00477|46|-0.023051896207585|3.0213413173653
2024-02-10 01:26:19|DAILY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-167.58204349221|62|-0.18421|155|24.76|-0.00965|-0.00451|38|-0.055188622754491|2.8422814371257
2024-02-10 01:26:21|DAILY|04891|949806|/equities/a2-corp?cid=949806|ASX200|4.8563776193836|16|0.26077|5.27|26.23|0.01008|0.01174|39|-0.060597302504817|2.8248362235067
2024-02-10 01:26:22|DAILY|04892|7433|/equities/abacus-prop|ASX200|-1.12648100757|17|-0.01818|1.08|31.88|-0.01315|0.02062|32|-0.072349420849421|2.5823542471042
2024-02-10 01:26:23|DAILY|04893|7722|/equities/adelaide-brighton|ASX200|3.0190189308399|63|0.53922|3.14|31.52|0.00192|0.03639|31|0.035715110683349|3.1675919153032
2024-02-10 01:26:24|DAILY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-75.956871949597|51|-0.4343|66.47|21.27|0.17222|0.16368|22|0.28837837837838|4.4706814671815
2024-02-10 01:26:24|DAILY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.2278028653493|2|-0.02727|8.56|28.05|0.02742|0.03642|37|-0.065435033686237|2.2893657362849
2024-02-10 01:26:26|DAILY|04896|7462|/equities/als-ltd|ASX200|-12.950418724411|22|-0.01127|12.28|26.79|0.00818|0.00227|38|0.049309913378248|2.711677574591
2024-02-10 01:26:27|DAILY|04897|101951|/equities/altium-ltd|ASX200|48.183871276553|16|0.09806|51.51|24.98|0.01263|0.0106|41|0.075822906641001|2.9546111645813
2024-02-10 01:26:28|DAILY|04898|629|/equities/alumina-limited|ASX200|1.0200790504414|11|-0.03571|1.08|25.1|-0.00187|-0.00319|41|-0.041745909528393|3.0266025024062
2024-02-10 01:26:29|DAILY|04899|621|/equities/amcor-limited|ASX200|-14.829905313932|1|0|14.01|17.91|-0.00051|0.00092|58|-9.6246390755763E-7|1.3033493743985
2024-02-10 01:26:30|DAILY|04900|630|/equities/amp-limited|ASX200|-0.98875830628752|16|0.03175|0.975|23.27|-0.00449|0.00819|44|-0.026642925890279|2.9351203079885
2024-02-10 01:26:32|DAILY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|35.148649962061|3|0.00246|36.71|24.12|-0.00112|-0.00608|43|0.025629451395573|2.4748873917228
2024-02-10 01:26:33|DAILY|04902|7689|/equities/ansell-limited|ASX200|23.434442164035|12|-0.01331|24.46|27.78|0.00338|0.01327|37|0.0015976900866218|2.3051222329163
2024-02-10 01:26:34|DAILY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.780966895927|38|0.09667|27.68|20.39|0.00202|0.00382|49|0.028436293436293|1.7702065637066
2024-02-10 01:26:34|DAILY|04904|7374|/equities/ap-eagers|ASX200|-14.996947339387|24|0.00994|14.23|24.19|0.0114|0.00403|42|0.081870067372473|3.7352261790183
2024-02-10 01:26:35|DAILY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|8.0588150551569|8|-0.02945|8.24|35.55|0.00668|0.00589|29|-0.017575144508671|2.055527938343
2024-02-10 01:26:37|DAILY|04906|947527|/equities/appen-ltd|ASX200|-0.37520167772109|24|-0.42857|0.28|24.12|-0.00818|0.03191|42|-0.29452123552124|4.9302277992278
2024-02-10 01:26:38|DAILY|04907|7778|/equities/arb-corp|ASX200|33.054170278335|6|0.02938|35.74|29.54|0.02401|0.01031|35|0.094109720885467|3.2755890279115
2024-02-10 01:26:39|DAILY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|42.428765385842|15|0.02629|43.72|26.21|0.00784|-0.00124|39|0.048303088803089|2.4973976833977
2024-02-10 01:26:40|DAILY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|63.782804267025|68|0.1804|67.2|36|0.02259|0.02157|27|-0.0056823869104909|1.8323464870067
2024-02-10 01:26:41|DAILY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|5.1875170948737|7|0.01121|5.41|25.1|-0.01135|-0.01752|41|-0.013432850241546|2.4002811594203
2024-02-10 01:26:43|DAILY|04911|7786|/equities/austbrokers-hldg|ASX200|29.193410857585|19|0.09703|30.98|23.72|0.00431|-0.00751|43|0.1082408477842|2.9379402697495
2024-02-10 01:26:43|DAILY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.6820313125842|67|0.11111|7.9|31.35|0.00236|0.00381|31|0.010228323699422|2.0802023121387
2024-02-10 01:26:44|DAILY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.8475484208996|17|0.00535|3.76|34.1|0.00334|-0.00026|30|-0.018376323387873|2.1570153994225
2024-02-10 01:26:45|DAILY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|2.5203372021845|7|0.00388|2.59|35|0.02634|0.02503|15|0.090056497175141|1.993395480226
2024-02-10 01:26:46|DAILY|04915|7470|/equities/austal-ltd|ASX200|1.9400871180045|31|0.13911|2.17|27.19|-0.02962|-0.00163|37|-0.012809845559846|3.3542046332046
2024-02-10 01:26:48|DAILY|04916|7793|/equities/bk-of-queensland|ASX200|-6.0581092143694|19|0|5.93|24.26|0.00434|0.00822|42|0.00086885245901642|2.0348486017358
2024-02-10 01:26:49|DAILY|04917|947573|/equities/burson-group-ltd|ASX200|5.2190759669463|10|0.0233|5.71|27.81|0.00741|0.00176|37|0.01719267822736|2.7785048169557
2024-02-10 01:26:50|DAILY|04918|7466|/equities/beach-petro|ASX200|1.5634169773479|10|0.01846|1.655|21.02|-0.0065|-0.00742|49|0.0073609239653512|3.2141722810395
2024-02-10 01:26:51|DAILY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.5368163611874|84|0.36594|3.77|28.79|-0.01106|-0.0118|33|0.0083988383349468|2.7828451113262
2024-02-10 01:26:52|DAILY|04920|7528|/equities/bendigo-bk|ASX200|9.4031209728351|46|0.06674|9.75|24.22|0.00605|0.01998|41|0.018130057803468|2.0887707129094
2024-02-10 01:26:54|DAILY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|45.694132385789|11|-0.02608|46.3|16.33|-0.00376|0.00297|63|0.047275264677575|1.6907747834456
2024-02-10 01:26:55|DAILY|04922|7784|/equities/blackmores-lab|ASX200|94.034450484589|72|0.2317|94.73|32.96|-0.00028|0.01898|25|0.04116312849162|2.9577675977654
2024-02-10 01:26:56|DAILY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.968226954881|1|0|21.85|23.61|-0.00971|-0.00341|44|0.063930702598653|2.7867459095284
2024-02-10 01:26:56|DAILY|04924|7411|/equities/boral-limited|ASX200|5.4402555004131|1|0|5.86|26.64|0.0097|0.03137|39|0.10592974013475|2.7138190567854
2024-02-10 01:26:57|DAILY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.306084731312|30|0.11561|15.15|32.58|0.00767|0.00621|31|0.036997112608277|1.9706679499519
2024-02-10 01:26:59|DAILY|04926|39192|/equities/breville-group|ASX200|25.641018672905|13|0.00444|27.17|26.31|0.01734|0.016|39|0.074049132947977|3.2605443159923
2024-02-10 01:27:00|DAILY|04927|7541|/equities/brickworks|ASX200|27.373464499953|38|0.06763|28.73|30.36|0.00444|0.01704|33|0.056530317613089|2.2352685274302
2024-02-10 01:27:01|DAILY|04928|7694|/equities/bwp-trust|ASX200|3.2721567124283|2|0.00857|3.53|35.79|0.00365|0.00112|29|-0.00011453320500481|1.8700712223292
2024-02-10 01:27:02|DAILY|04929|32468|/equities/carsales.com-ltd|ASX200|31.912959521244|20|0.0555|33.47|22.49|-0.00999|-0.00861|45|0.090285160038797|2.5560048496605
2024-02-10 01:27:03|DAILY|04930|102024|/equities/360-capital|ASX200|3.2078997432794|8|0.02761|3.35|38.11|0.01432|0.01609|27|0.014336872586873|2.1452818532819
2024-02-10 01:27:05|DAILY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.1682521299246|44|0.07667|6.6|30.15|0.03068|0.0333|33|0.022026011560694|2.9713487475915
2024-02-10 01:27:06|DAILY|04932|947653|/equities/champion-iron-ltd|ASX200|-8.6238254026652|4|0.04897|8.14|20.72|-0.00348|-0.00066|50|0.15534744947064|3.6383695861405
2024-02-10 01:27:06|DAILY|04933|7654|/equities/charter-hall|ASX200|11.251413124535|8|0.00744|12.18|25.17|0.02495|0.0247|41|0.039834456207892|2.8558219441771
2024-02-10 01:27:07|DAILY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.5890489332443|9|0.02973|3.81|35.45|0.00311|0.00398|29|-0.021390926640927|2.0767712355212
2024-02-10 01:27:08|DAILY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.5062477191749|10|0.0442|3.78|31.15|-0.00318|-0.01164|33|0.0043490838958534|2.3881369334619
2024-02-10 01:27:10|DAILY|04936|14585|/equities/chorus?cid=14585|ASX200|7.0770404450374|62|0.0777|7.49|25.08|-0.01164|-0.02403|39|0.036124157844081|2.254906641001
2024-02-10 01:27:11|DAILY|04937|634|/equities/leighton-holdings-limited|ASX200|21.931198471469|49|0|22|32.06|0.01006|0.05761|17|-1.5177065767218E-5|2.8879139966273
2024-02-10 01:27:12|DAILY|04938|8681|/equities/transpac-indu-grp|ASX200|2.4861712904607|6|-0.02602|2.62|25.2|-0.01349|-0.00717|41|0.044616570327553|2.4763410404624
2024-02-10 01:27:13|DAILY|04939|7384|/equities/clinuvel-phrm|ASX200|-16.648125808625|36|-0.00063|15.99|33.47|0.02391|0.02217|30|-0.0068152069297402|4.2842935514918
2024-02-10 01:27:14|DAILY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|286.98643553406|1|0|322.73|22.09|-0.01817|-0.01335|47|0.055228323699422|2.2533709055877
2024-02-10 01:27:16|DAILY|04941|7255|/equities/codan|ASX200|-8.511544097662|25|0.03064|8.41|28.17|0.02021|0.00228|36|0.062245664739884|3.9257427745665
2024-02-10 01:27:17|DAILY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.533105570856|6|-0.00746|15.97|29.54|0.00508|0.00445|35|0.014579403272377|1.6227680461983
2024-02-10 01:27:17|DAILY|04943|101963|/equities/collins-fd|ASX200|-12.178154254899|5|-0.03284|11.19|28.75|0.01069|0.03055|36|0.055496631376323|2.9411193455245
2024-02-10 01:27:18|DAILY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|112.78768353014|67|0.16321|116.24|19.86|-0.0014|0.00422|49|0.049293551491819|1.6156169393648
2024-02-10 01:27:19|DAILY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-25.93625510113|7|0.01778|25.18|25.75|0.00211|-0.00371|40|0.058464285714286|2.3513735521236
2024-02-10 01:27:21|DAILY|04946|101966|/equities/corp-trav-f|ASX200|19.91100214859|34|0.03665|20.08|24.44|0.03602|0.03075|41|0.058640579710145|3.8060492753623
2024-02-10 01:27:22|DAILY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|3.1553449091143|29|0.0127|3.19|25.82|-0.00954|-0.00784|39|0.057150724637681|2.8292077294686
2024-02-10 01:27:23|DAILY|04948|7774|/equities/credit-corp|ASX200|16.431318808239|7|0.00715|18.3|26.46|0.03412|0.0344|39|0.020857418111753|3.5752784200385
2024-02-10 01:27:24|DAILY|04949|7194|/equities/cromwell-corp|ASX200|0.3766029863256|8|0|0.415|33.23|0.00127|0.00565|31|-0.079437801350048|2.6280086788814
2024-02-10 01:27:25|DAILY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.848930803389|4|0.00692|13.09|29.29|0.03663|0.04123|21|0.039480582524272|2.3892718446602
2024-02-10 01:27:27|DAILY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|293.11735822651|13|0.03975|305|27.7|-0.00095|0.00419|37|0.024097396335583|1.8441793635487
2024-02-10 01:27:27|DAILY|04952|7215|/equities/csr-limited|ASX200|-7.0004172276178|3|0.03522|6.76|22.54|-0.01309|-0.01369|46|0.060077959576516|2.5059672762271
2024-02-10 01:27:28|DAILY|04953|1167286|/equities/deterra-royalties|ASX200|-5.552078694641|1|0|5.2|23.11|-0.01913|-0.02102|36|0.029705528846154|2.5010060096154
2024-02-10 01:27:29|DAILY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|7.3238171587079|8|0.00641|7.85|26.23|-0.00971|-0.0081|39|-0.024623300970874|2.0861495145631
2024-02-10 01:27:30|DAILY|04955|1055046|/equities/domain-australia|ASX200|3.2166679525534|5|0.0029|3.46|29.54|0.02448|0.01748|35|0.026983622350674|3.4768776493256
2024-02-10 01:27:32|DAILY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-44.734780315421|26|-0.30098|39.76|28.14|0.01855|0.02029|36|0.011656069364162|3.1494335260116
2024-02-10 01:27:33|DAILY|04957|7486|/equities/downer-edi-limited|ASX200|4.1554302950971|3|-0.01136|4.35|26.56|0.00061|0.02139|39|-0.025889210019268|2.7822369942196
2024-02-10 01:27:34|DAILY|04958|9260|/equities/elders-fpo|ASX200|8.5068899483128|23|0.09887|8.78|27.49|-0.00483|0.00391|37|0.053009624639076|2.7129249278152
2024-02-10 01:27:35|DAILY|04959|947762|/equities/emerchants-ltd|ASX200|-0.96266667077652|6|0.04242|0.86|25.75|0.01679|0.04456|40|-0.016771014492754|5.3816801932367
2024-02-10 01:27:36|DAILY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.3411809524328|17|-0.0129|3.06|19.63|-0.02423|0.00059|52|0.026368370298939|3.1150964320154
2024-02-10 01:27:38|DAILY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|22.010563985626|67|0.1435|23.03|21.62|-0.01507|-0.01647|45|0.028954764196343|2.4960914340712
2024-02-10 01:27:39|DAILY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.2387502749375|8|-0.06856|3.94|32.22|0.03295|0.03958|32|-0.0012919075144509|2.4234094412331
2024-02-10 01:27:40|DAILY|04963|7385|/equities/flight-centre|ASX200|20.709638944533|37|0.10621|21.56|31.94|0.08936|0.08603|31|-0.0074756335282652|3.4219678362573
2024-02-10 01:27:40|DAILY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.971943165656|4|0.00749|28.26|21.58|0.01282|0.02006|48|0.127291626564|2.7734032723773
2024-02-10 01:27:41|DAILY|04965|32466|/equities/g8-education-ltd|ASX200|-1.1503083552235|13|0.03211|1.125|28.39|-0.01161|-0.00061|36|-0.0041818181818182|3.308247582205
2024-02-10 01:27:43|DAILY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.5941837538533|27|-0.19382|1.435|18.74|-0.01232|-0.00558|54|0.054921001926782|3.4544527938343
2024-02-10 01:27:44|DAILY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|25.411066491283|10|0.06432|26.64|26.41|0.01056|0.00802|39|0.086029836381136|2.1588614051973
2024-02-10 01:27:45|DAILY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.3217648617688|8|-0.02361|4.55|35.59|0.01879|0.01474|29|0.00044177093358998|2.247177093359
2024-02-10 01:27:46|DAILY|04969|7471|/equities/graincorp|ASX200|8.0224123292987|22|0.13874|8.29|26.1|-0.00578|-0.01049|39|0.10947449470645|2.9615688161694
2024-02-10 01:27:47|DAILY|04970|18522|/equities/growthpoint-properties-aus|ASX200|2.2513947818926|6|-0.02075|2.36|33.35|0.02153|0.01395|31|-0.038286814244466|2.4864947064485
2024-02-10 01:27:49|DAILY|04971|7355|/equities/g.u.d.-hlds|ASX200|11.611000729854|21|-0.01833|11.78|26.08|-0.00391|0.00868|39|0.030423336547734|2.8274349083896
2024-02-10 01:27:50|DAILY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.2865499525807|48|0.18321|4.65|30.06|0.02538|0.02332|33|0.033882579403272|2.3878796920116
2024-02-10 01:27:51|DAILY|04973|947866|/equities/hub24-ltd|ASX200|36.022250387125|64|0.11061|37.15|23.78|0.00811|0.00767|41|0.1589344894027|3.6933352601156
2024-02-10 01:27:51|DAILY|04974|961867|/equities/idp-education-ltd|ASX200|-20.547699157768|11|-0.01729|19.33|23.27|-0.00118|0.01327|44|0.060411025145068|3.5070696324952
2024-02-10 01:27:52|DAILY|04975|7714|/equities/independence-grp|ASX200|-7.8694831752466|22|-0.07979|7.15|22.07|0.00829|0.01941|46|0.053934362934363|3.2766959459459
2024-02-10 01:27:54|DAILY|04976|7635|/equities/iluka-resources-limited|ASX200|6.5866312291175|21|0.03623|7.15|20.8|-0.02012|-0.01363|49|0.068687199230029|3.0037767083734
2024-02-10 01:27:55|DAILY|04977|7569|/equities/incitec-pivot|ASX200|-2.8897337971657|8|0|2.69|32.22|0.01426|0.0119|32|0.0065125240847785|2.7437967244701
2024-02-10 01:27:56|DAILY|04978|7553|/equities/ing-real-est|ASX200|4.2337586328957|3|0|4.55|35.66|0.02381|0.02012|29|0.01342277992278|2.9044546332046
2024-02-10 01:27:57|DAILY|04979|993193|/equities/inghams-group-ltd|ASX200|4.1787049668039|83|0.26023|4.31|29|-0.01513|-0.00104|33|0.041760346487007|2.5622415784408
2024-02-10 01:27:58|DAILY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.9239662615631|23|0.07045|6.23|24.76|-0.0136|-0.01424|41|-0.0039440694310511|2.231243972999
2024-02-10 01:28:00|DAILY|04981|7379|/equities/invocare|ASX200|-12.472683333728|1|0|12.07|32.33|-0.01206|0.01514|30|0.010322680412371|2.2098855670103
2024-02-10 01:28:01|DAILY|04982|7333|/equities/ioof-hldg|ASX200|2.0736562283317|1|0|2.3|26.54|0.0049|0.02406|39|-0.074314975845411|2.9693710144928
2024-02-10 01:28:02|DAILY|04983|942738|/equities/iph-ltd|ASX200|6.5921966871951|13|0.03858|7|26.28|-0.02498|-0.01975|39|0.0031243972999036|2.811881388621
2024-02-10 01:28:03|DAILY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.7530669509457|66|0.50532|8.49|31.39|0.00956|0.01388|31|-0.0095741811175338|2.8114759152216
2024-02-10 01:28:04|DAILY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|55.639250622505|15|0.04643|59.28|23.84|0.00567|0.01066|43|0.10269874879692|2.7715745909528
2024-02-10 01:28:06|DAILY|04986|32565|/equities/henderson-group-plc.|ASX200|38.057327519416|23|0.06013|39.49|15.93|0.01243|0.0173|61|0.040374245472837|1.7763269617706
2024-02-10 01:28:06|DAILY|04987|7274|/equities/jb-hi-fi|ASX200|-59.215392917177|7|0.00088|56.55|23.48|0.00074|0.01056|44|0.058367661212705|2.4320904716073
2024-02-10 01:28:07|DAILY|04988|985811|/equities/kogan-com-ltd|ASX200|5.2824000135639|12|0.17729|5.91|29.34|0.10703|0.12074|35|0.053724470134875|4.5789142581888
2024-02-10 01:28:08|DAILY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|6.9583096778118|2|-0.01615|7.31|28.03|0.01446|0.01812|37|-0.063088631984586|2.6051204238921
2024-02-10 01:28:09|DAILY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.1608372955718|50|0.76613|2.19|28.23|0.01477|0.03697|35|-0.044556412729026|2.6648784956606
2024-02-10 01:28:11|DAILY|04991|7473|/equities/lynas-corp|ASX200|-6.2938009826219|26|-0.12202|5.9|21.08|0.00158|0.01533|48|0.14332208293153|3.6512285438766
2024-02-10 01:28:11|DAILY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|184.28123278491|58|0.13578|190.89|21.8|-0.00482|0.00457|45|0.050242774566474|1.8799903660886
2024-02-10 01:28:12|DAILY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.4028082400619|24|-0.02349|8.73|21.17|-0.00526|-0.00401|48|-0.125531280077|3.4692165543792
2024-02-10 01:28:13|DAILY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|-3.8982986309627|12|0.03794|3.83|39.31|0.00252|0.00142|26|0.029828654404647|2.0705208131655
2024-02-10 01:28:14|DAILY|04995|962367|/equities/megaport-ltd|ASX200|11.423136486152|15|0.3778|12.91|23.84|0.00711|0.02735|43|0.11060635226179|4.4667545717036
2024-02-10 01:28:16|DAILY|04996|7590|/equities/mesoblast|ASX200|-0.29749187958381|12|0.01852|0.275|18.78|-0.03344|-0.00115|54|-0.029860487804878|5.0996682926829
2024-02-10 01:28:17|DAILY|04997|7566|/equities/metcash-limited|ASX200|3.4789685703644|20|0.02486|3.71|26.05|-0.02663|-0.02103|39|0.052390338164251|2.302
2024-02-10 01:28:18|DAILY|04998|7720|/equities/mineral-resource|ASX200|54.435464988443|10|-0.04579|57.1|25.12|0.03216|0.04675|41|0.15985081809432|3.3615534167469
2024-02-10 01:28:19|DAILY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.0988390153445|8|0.03226|2.24|31.27|0.01025|-0.00029|33|-0.010707410972089|2.6327728585178
2024-02-10 01:28:20|DAILY|05000|7311|/equities/monadelphous|ASX200|-14.527061261379|13|0.00436|13.82|28.53|0.01788|0.03235|36|0.015736284889317|3.0992454282964
2024-02-10 01:28:22|DAILY|05001|18557|/equities/nanosonics|ASX200|-3.3616413656991|12|0.01031|2.94|25.7|0.0073|0.02049|40|-0.026432146294514|3.5545505293552
2024-02-10 01:28:22|DAILY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.196133837702|44|0.10402|32.37|20.31|0.00202|0.00713|49|0.041675337186898|1.6916955684008
2024-02-10 01:28:23|DAILY|05003|102032|/equities/nsreit-stapled|ASX200|2.1940853641881|6|-0.01277|2.32|35.55|0.0126|0.00208|29|0.041359073359073|2.3701891891892
2024-02-10 01:28:24|DAILY|05004|102006|/equities/nearmap-fpo|ASX200|2.0185193232019|7|0|2.1|29.4|0.04275|0.06368|25|0.065649122807018|4.4171497975708
2024-02-10 01:28:25|DAILY|05005|1055094|/equities/netwealth-group|ASX200|-17.688716978222|9|0.05669|17.52|25.78|0.02258|0.01232|40|0.11507218479307|3.5449297401347
2024-02-10 01:28:27|DAILY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|-24.986453901018|7|-0.07083|23.35|21.82|-0.00327|0.00341|44|-0.00097101449275362|2.1846801242236
2024-02-10 01:28:28|DAILY|05007|41354|/equities/news-corp-b|ASX200|40.38117899616|13|0.09373|41.89|16.3|-0.01518|0.0004|63|0.091269489894129|1.7586390760346
2024-02-10 01:28:29|DAILY|05008|40380|/equities/nextdc-ltd|ASX200|13.716624896006|66|0.16129|14.4|20.66|-0.01176|-0.00822|47|0.099035714285714|2.5597027027027
2024-02-10 01:28:30|DAILY|05009|14292|/equities/nib-holdings|ASX200|7.6931606235464|15|0.0347|8.05|29.26|-0.00722|0.00219|35|0.040981695568401|2.4329768786127
2024-02-10 01:28:31|DAILY|05010|1089517|/equities/nickel-mines|ASX200|-0.76592434606074|1|0|0.65|24.6|0.00061|0.01329|42|0.058764762826718|4.1923998063892
2024-02-10 01:28:33|DAILY|05011|985597|/equities/nine-ent-fpo|ASX200|-2.0223721512151|16|0.02078|1.965|28.44|0.017|0.00864|36|0.036492781520693|2.9864157844081
2024-02-10 01:28:34|DAILY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.791073448623|9|-0.00525|13.26|19.45|-0.00868|0.00356|53|0.059627526467758|2.8865283926853
2024-02-10 01:28:34|DAILY|05013|13870|/equities/nrw-holdings|ASX200|2.6814691316138|2|-0.01034|2.87|26.54|-0.00467|-0.0017|39|0.048324324324324|3.9303523166023
2024-02-10 01:28:35|DAILY|05014|7506|/equities/nufarm-ltd|ASX200|-5.7119325692956|7|0.00543|5.55|22.46|-0.023|-0.00733|46|0.020455245428296|2.8891992300289
2024-02-10 01:28:36|DAILY|05015|1167776|/equities/nuix-ltd|ASX200|-1.7791539841299|20|-0.03005|1.775|32.63|0.02638|0.07731|24|-0.069983790523691|5.3486645885287
2024-02-10 01:28:38|DAILY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|3.879875730383|3|-0.0381|4.04|21.35|0.00385|0.00654|23|-0.038444219066937|3.4493488843813
2024-02-10 01:28:39|DAILY|05017|18532|/equities/imf-australia-ltd|ASX200|1.318962563191|3|-0.0346|1.395|26.54|0.00754|0.00637|39|-0.074847637415622|4.0420163934426
2024-02-10 01:28:40|DAILY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|15.791218084413|6|-0.00851|16.32|21.06|-0.02082|-0.01401|49|-0.012086788813886|2.2303365477339
2024-02-10 01:28:41|DAILY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.0375006913507|8|-0.01643|8.38|21.96|0.00605|0.01717|47|0.02822906641001|2.1873320500481
2024-02-10 01:28:41|DAILY|05020|985599|/equities/orora-fpo|ASX200|2.6801800399123|10|0.02899|2.84|33|0.00977|0.00725|31|0.0039922480620155|2.4075
2024-02-10 01:28:43|DAILY|05021|7474|/equities/oz-minerals-limited|ASX200|-27.248004417892|1|0|26.4394|25.94|0.03059|0.04283|32|0.14418674698795|2.5183626506024
2024-02-10 01:28:44|DAILY|05022|14249|/equities/bt-investment-management|ASX200|4.9042608208978|38|0.05071|5.18|22.09|-0.0146|-0.00371|33|-0.019819843342037|3.2876997389034
2024-02-10 01:28:45|DAILY|05023|7674|/equities/ausdrill|ASX200|-0.87493980294096|41|-0.2201|0.815|26.29|0.01512|0.01566|38|0.0043262752646776|4.3977526467758
2024-02-10 01:28:46|DAILY|05024|7625|/equities/perpetual-limited|ASX200|-26.365269937649|9|0.00516|25.33|27.11|0.00606|0.02268|38|-0.018822736030829|2.5975674373796
2024-02-10 01:28:47|DAILY|05025|13576|/equities/perseus-mining-ltd|ASX200|-1.8320958667968|4|-0.01173|1.685|20.72|-0.02785|-0.02133|50|0.088001924927815|3.5756111645813
2024-02-10 01:28:49|DAILY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.7723247470948|21|-0.03968|3.63|26.61|0.08023|0.08697|38|0.34243646944714|5.31492628516
2024-02-10 01:28:49|DAILY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.2059573330383|23|-0.136|1.08|31.78|0.00217|0.01167|32|-0.10664485081809|2.9662617901829
2024-02-10 01:28:50|DAILY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.81784982045334|12|-0.06077|0.85|29.14|0.02059|0.07837|35|0.025131910766247|5.8814335596508
2024-02-10 01:28:51|DAILY|05029|32481|/equities/calzada|ASX200|1.7127956737629|14|0.10345|1.92|30.97|0.06403|0.06946|33|0.088553623188406|5.0751729468599
2024-02-10 01:28:52|DAILY|05030|7738|/equities/premier-inv|ASX200|26.940639426681|19|0.01942|28.34|26.18|0.01168|0.01285|39|0.067085659287777|2.657874879692
2024-02-10 01:28:54|DAILY|05031|8583|/equities/primary-health|ASX200|-1.508444341839|102|-0.39121|1.455|29.25|-0.01874|-0.00601|32|-0.029466730954677|2.9400405014465
2024-02-10 01:28:55|DAILY|05032|948097|/equities/pro-medicus-ltd|ASX200|101.38475857026|20|0.12177|106.77|24.88|0.02503|0.00712|41|0.18379980750722|3.3885033686237
2024-02-10 01:28:56|DAILY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.3655351624127|12|0.05147|5.72|20.96|0.0038|0.00715|49|0.0090751445086705|2.6812427745665
2024-02-10 01:28:57|DAILY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|15.67949587911|25|0.0984|16.52|20.69|-0.00634|0.00047|49|0.046136801541426|2.2535163776493
2024-02-10 01:28:57|DAILY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.1558424215548|68|0.18705|3.3|33.34|0.01599|0.01293|29|0.019147001934236|2.2803626692456
2024-02-10 01:28:59|DAILY|05036|14307|/equities/ramelius-resources|ASX200|-1.621916890534|4|0.03072|1.51|20.72|-0.01521|-0.00622|50|0.076652550529355|4.0637459095284
2024-02-10 01:29:00|DAILY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|48.683658305768|13|-0.00214|51.34|21.83|-0.00681|-0.00788|47|-0.014065510597303|2.110732177264
2024-02-10 01:29:01|DAILY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-191.58626820734|2|0.05923|186.88|24.71|0.00027|0.00183|42|0.081409047160732|2.6083580365736
2024-02-10 01:29:02|DAILY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|21.50113730477|13|0.02104|22.81|38|0.07786|0.06408|27|0.08655105973025|2.7646994219653
2024-02-10 01:29:03|DAILY|05040|32462|/equities/regis-resources-ltd|ASX200|-2.1461409926389|17|-0.06039|1.945|23.18|0.01374|0.02434|44|-0.030303088803089|3.2071853281853
2024-02-10 01:29:05|DAILY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-4.4142710830236|17|0.03837|4.33|31.97|0.02957|0.04052|32|0.04134937439846|3.22331280077
2024-02-10 01:29:06|DAILY|05042|8610|/equities/resmed-inc.|ASX200|-29.77069335984|1|0|28.52|14.84|-0.00758|-0.00102|70|0.043100096246391|1.5400769971126
2024-02-10 01:29:07|DAILY|05043|8616|/equities/resolute-mining|ASX200|-0.42219327990706|23|-0.12048|0.365|36.14|0.07737|0.07271|28|-0.035769825918762|4.9129100580271
2024-02-10 01:29:08|DAILY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|126.93582524748|11|-0.02081|129.87|21|0.00537|0.01313|49|0.043908565928778|1.9033484119346
2024-02-10 01:29:08|DAILY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9502470335282|3|-0.01215|7.32|17.28|-0.00853|-0.00621|60|0.022187680461983|2.3932098171319
2024-02-10 01:29:10|DAILY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9620701257821|8|0.0228|3.14|25.17|0.00062|-0.0014|41|0.0085707410972088|2.5475851780558
2024-02-10 01:29:11|DAILY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|24.885391372975|3|0.02806|26.75|24.09|0.01069|0.01412|43|0.042616570327553|2.6648188824663
2024-02-10 01:29:12|DAILY|05048|8626|/equities/seven-network|ASX200|34.543488268493|9|0.02686|37.08|25.12|0.01336|0.00684|41|0.086680154142582|2.5361541425819
2024-02-10 01:29:13|DAILY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.165418944437|6|0.01762|2.31|29.51|-0.00351|-0.00561|35|-0.00097784200385356|2.3669306358382
2024-02-10 01:29:14|DAILY|05050|32454|/equities/silver-lake-resources|ASX200|-1.2402141469413|5|-0.04464|1.07|24.64|0.01257|0.02736|42|0.036315688161694|3.7156717998075
2024-02-10 01:29:16|DAILY|05051|8629|/equities/sims-group-limited|ASX200|13.895229231401|10|0.0161|14.52|27.84|0.02201|0.03764|37|0.058410009624639|3.0297045235804
2024-02-10 01:29:17|DAILY|05052|14315|/equities/sky-city-entertainment|ASX200|1.8560096196672|8|0.11615|1.97|33.26|0.01409|0.01718|31|-0.028724470134875|2.845887283237
2024-02-10 01:29:18|DAILY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|30.809219755363|9|-0.0115|31.8|20.22|-0.00011|-0.00503|51|0.024364773820982|1.9661819056785
2024-02-10 01:29:19|DAILY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.4063912304239|17|-0.04559|3.14|20.46|-0.01685|-0.01734|50|0.045541867179981|2.6625717035611
2024-02-10 01:29:19|DAILY|05055|8640|/equities/spark-irs-unt|ASX200|-2.8635673424105|1|0|2.75|48.6|0.0159|0.01525|10|0.069409465020576|2.0474485596708
2024-02-10 01:29:21|DAILY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.8147661382207|65|0.0515|4.9|31.45|-0.00605|-0.00993|31|0.023855630413859|1.5954090471607
2024-02-10 01:29:22|DAILY|05057|8620|/equities/st-barbara|ASX200|-0.18496822286017|40|-0.13514|0.16|22.52|-0.0188|0.01868|44|-0.1873640776699|4.1101184466019
2024-02-10 01:29:23|DAILY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|0.49648349058163|8|-0.01786|0.55|26.28|0.02884|0.03021|39|-0.16608720930233|3.2508604651163
2024-02-10 01:29:24|DAILY|05059|102031|/equities/steadfast-f|ASX200|5.7230364290647|52|0.08727|5.98|28.14|-0.00778|-0.01224|35|0.06482528957529|2.2867847490347
2024-02-10 01:29:25|DAILY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2900163314701|8|0.01096|4.61|26.46|0.00662|0.0053|39|0.027009624639076|2.4539720885467
2024-02-10 01:29:27|DAILY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.718409366773|14|0.00633|14.31|18.65|-0.01497|-0.01247|55|0.027374398460058|2.0349518768046
2024-02-10 01:29:28|DAILY|05062|8658|/equities/supa-cheap|ASX200|15.370877980412|20|0.00886|15.95|27.54|0.02721|0.02941|37|0.078833333333333|2.9819421965318
2024-02-10 01:29:29|DAILY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.6439197101429|41|0.01513|8.72|25.84|0.0059|0.03762|19|0.038943502824859|2.1292391713748
2024-02-10 01:29:30|DAILY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.75231002070383|8|-0.00625|0.795|23.93|0.00504|0.00382|43|-0.064916988416988|2.5657722007722
2024-02-10 01:29:30|DAILY|05065|8679|/equities/technology-one|ASX200|15.28334607361|14|0.01928|15.86|23.81|-0.00313|-0.00445|43|0.08046287367406|2.4961620057859
2024-02-10 01:29:32|DAILY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.9155832013764|38|0.0179|3.98|32.32|0.0082|0.00293|31|0.02183926852743|1.5675948026949
2024-02-10 01:29:33|DAILY|05067|13578|/equities/tpg-telecom-ltd|ASX200|5.0979703292392|38|0.07243|5.33|23.3|-0.00739|-0.00664|43|-0.0019817131857555|2.4495178055823
2024-02-10 01:29:34|DAILY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-13.589327711941|27|-0.05409|12.94|26.58|0.00613|-0.00111|38|5.8880308880305E-5|1.8504681467181
2024-02-10 01:29:35|DAILY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.395519677571|8|0.02228|11.01|23.93|-0.01402|0.00135|43|-0.011127413127413|2.4012104247104
2024-02-10 01:29:36|DAILY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.6886841478165|11|0.06934|5.86|16.33|0.02069|0.0491|63|-0.0058402309913378|1.9627151106833
2024-02-10 01:29:38|DAILY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.9341440758978|88|0.1422|4.98|32.56|-0.03495|0.00188|25|0.045243063263041|2.648358490566
2024-02-10 01:29:39|DAILY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.9741817303124|2|0.00483|2.08|28.03|0.00919|0.01393|37|0.0097071290944123|2.5408400770713
2024-02-10 01:29:40|DAILY|05073|963730|/equities/cybg-plc-ax|ASX200|2.9173274954169|8|0.01623|3.13|19.47|0.01885|0.03282|53|0.039823869104909|2.7170587102984
2024-02-10 01:29:41|DAILY|05074|1088709|/equities/viva-energy-group|ASX200|3.4806580025007|7|0.04261|3.67|24.02|-0.01028|-0.02163|43|0.08907218479307|2.9543445620789
2024-02-10 01:29:41|DAILY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.84698001527|9|0.00119|33.64|31.24|0.00339|0.00254|33|0.057967276227142|2.1379278152069
2024-02-10 01:29:43|DAILY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.3607803300116|10|0.02058|2.48|31.21|0.00684|-0.00124|33|-0.0033541867179981|2.0230461982676
2024-02-10 01:29:44|DAILY|05077|39194|/equities/webjet|ASX200|7.1726885991565|66|0.19458|7.49|23.51|0.01117|0.02973|41|0.026692905733722|3.288583090379
2024-02-10 01:29:45|DAILY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|56.548956381989|41|0.07017|58.11|25.62|0.00601|0.00812|39|0.044252165543792|1.7401241578441
2024-02-10 01:29:46|DAILY|05079|994040|/equities/westgold-resources-ltd|ASX200|-2.2459684641703|4|0.00253|1.985|24.57|0.00633|0.01307|42|0.044875362318841|4.1650724637681
2024-02-10 01:29:47|DAILY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|23.471180666972|44|0.1184|24.37|19.53|-0.0038|0.00342|51|0.016161693936477|1.6123041385948
2024-02-10 01:29:49|DAILY|05081|10547|/equities/white-haven-coal|ASX200|-8.2046516606307|4|-0.03979|7.48|19.92|-0.00483|-0.00685|52|0.16392877767084|4.2202338787295
2024-02-10 01:29:50|DAILY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|69.676655886348|1|0|77.15|25.34|0.00088|0.03112|41|0.17145235803657|3.5364947064485
2024-02-10 01:29:51|DAILY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|31.261614266379|10|-0.00157|31.86|20.2|0.00857|0.00895|51|0.017740134744947|2.1609846005775
2024-02-10 01:29:51|DAILY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-36.853058990454|20|-0.02126|35.45|28.33|0.00357|0.00626|36|0.018502406159769|1.6427699711261
2024-02-10 01:29:52|DAILY|05085|8718|/equities/worley-parsons|ASX200|-15.720538268086|23|-0.07683|15.62|24.19|0.01135|0.00533|42|0.039784200385356|2.8421078998073
2024-02-10 01:29:54|DAILY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-115.53661266673|7|0.02158|111.74|23.48|-0.00029|0.00075|44|0.066671799807507|2.8987853705486
2024-02-10 01:29:55|DAILY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.68431073070661|15|0.43307|0.91|24.93|0.0659|0.07778|41|0.018203667953668|6.2579536679537
2024-02-10 01:29:56|DAILY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|36.53891150846|9|0.02225|38.14|21.91|-0.00649|0.00202|47|0.06085549132948|1.8513930635838
2024-02-10 01:29:57|DAILY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.060390299898792|25|0.30175|0.0742|44.09|0.06632|0.04621|23|-0.13955684007707|7.7618400770713
2024-02-10 01:29:58|DAILY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-38.538359448842|28|-0.11161|35.9|22.98|-0.00591|0.00107|44|-0.02814161849711|2.4135115606936
2024-02-10 01:30:00|DAILY|05091|949648|/equities/adval-tech-holding-ag|CHALL|105.49012597928|2|0.00901|112|9.48|-0.03625|-0.00781|65|-0.0032366288492707|1.4859708265802
2024-02-10 01:30:00|DAILY|05092|949650|/equities/aevis-holding-sa|CHALL|-16.801543440986|1|0|15.9|27.32|-0.00766|-0.01692|38|0.028611753371869|2.2000587668593
2024-02-10 01:30:01|DAILY|05093|949651|/equities/airesis-sa|CHALL|0.4949905550773|21|-0.21094|0.505|13.02|-0.06468|-0.03385|61|0.037755528255528|2.7263218673219
2024-02-10 01:30:02|DAILY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-68.625092871751|10|0.03445|67.26|17.74|-0.02164|-0.01697|58|0.035467244701349|2.1179306358382
2024-02-10 01:30:03|DAILY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.96827030882|74|0.04861|151|26.08|-0.00114|-0.00469|37|-0.017685934489403|1.6878843930636
2024-02-10 01:30:05|DAILY|05096|949654|/equities/alpine-select-ag|CHALL|-7.7997572144131|2|0|7.5|9.18|-0.00679|-0.00511|77|-0.072529661016949|0.7593093220339
2024-02-10 01:30:06|DAILY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|252.83180494441|37|0.05523|267.5|28.63|0.00588|0.00157|35|0.066594412331407|2.7409691714836
2024-02-10 01:30:06|DAILY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|1.7751984369076|1|0|2.197|24.14|0.0143|0.01776|43|-0.15342581888247|4.5094778420038
2024-02-10 01:30:07|DAILY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|176.61700348042|67|0.08671|188|38.88|-0.02048|-0.02048|25|-0.01823795761079|2.6118092485549
2024-02-10 01:30:08|DAILY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|9.2917413084505|15|0.02439|10.08|27.68|0.01333|0.00949|37|0.0026136801541426|3.1646936416185
2024-02-10 01:30:16|DAILY|05101|955643|/equities/usi-group-holdings-ag|CHALL|0.098034232504408|16|-0.19333|0.121|12.26|-0.20439|-0.06912|47|0.89738409475465|6.8623874788494
2024-02-10 01:30:16|DAILY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|1.4751891199643|5|-0.02393|1.55|33.35|0.00834|0.01766|31|0.090151252408478|4.3435789980732
2024-02-10 01:30:17|DAILY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-7.5684422076935|44|-0.12289|7.28|33.17|0.02516|0.02043|30|-0.0076319845857418|3.5928159922929
2024-02-10 01:30:18|DAILY|05104|1072993|/equities/asmallworld|CHALL|-1.6976856660283|42|-0.10405|1.55|22.92|-0.01092|-0.00865|38|0.040779605263158|4.3755394736842
2024-02-10 01:30:19|DAILY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|118.66115471919|15|-0.0405|123.2|29.26|0.04113|0.04276|35|0.040885356454721|3.5264200385356
2024-02-10 01:30:21|DAILY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.02488039973|35|-0.0496|59.4|25.1|0.02453|0.03039|40|0.018130057803468|3.4172312138728
2024-02-10 01:30:22|DAILY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|135.31635715771|48|0.03286|138.3|25.41|0.00805|0.00995|39|-0.012105009633911|1.7963766859345
2024-02-10 01:30:23|DAILY|05108|949723|/equities/bank-linth-llb-ag|CHALL|-628.12190179689|1|0|585|19.9|-0.03618|-0.01165|30|0.049961474036851|1.5575360134003
2024-02-10 01:30:23|DAILY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-111.83866800302|2|-0.00469|106|27.29|0.00046|-0.00491|38|0.036942196531792|1.833274566474
2024-02-10 01:30:24|DAILY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|240.57062513457|19|0.09402|256|44.35|-0.00384|-0.00369|23|0.029146435452794|1.2370327552987
2024-02-10 01:30:26|DAILY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|53.022597755115|9|0|56.5|18.26|-0.03217|-0.02018|47|0.022061200923788|1.3193210161663
2024-02-10 01:30:26|DAILY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|107.12644395047|4|0.00917|110|44.96|0.00664|0.00553|23|0.00072902603664418|1.0762825458052
2024-02-10 01:30:27|DAILY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1329.5530486523|47|-0.1053|1283|29.18|-0.00126|-0.00242|34|-0.042845857418112|1.6990375722543
2024-02-10 01:30:28|DAILY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-865.9178157276|85|-0.03175|854|68|-0.00132|-0.00325|14|-0.0060444015444015|0.67958204633205
2024-02-10 01:30:28|DAILY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-35.02418275213|18|-0.01067|32.45|28.36|0.01433|0.01436|36|-0.012337186897881|3.1823757225434
2024-02-10 01:30:30|DAILY|05116|949675|/equities/basler-kantonalbank|CHALL|62.561390072404|24|0.01858|65.8|53.42|0.00699|-0.00649|19|-0.0054036608863198|1.7093776493256
2024-02-10 01:30:31|DAILY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|45.462430666309|68|0.29172|49.15|26.24|0.01247|0.01346|37|-0.012919075144509|2.1933131021195
2024-02-10 01:30:32|DAILY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-425.79214875545|28|-0.10724|399.6|28.08|0.00916|0.01375|36|0.030253371868979|2.7071570327553
2024-02-10 01:30:33|DAILY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-260.49271084401|40|-0.03301|249|35.68|-0.02301|-0.01905|28|0.0044778420038536|2.2268140655106
2024-02-10 01:30:33|DAILY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-44.339285524212|1|0|40.9|22.3|-0.01957|-0.01621|46|-0.033055555555556|2.1772884990253
2024-02-10 01:30:35|DAILY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|233.01142524225|9|-0.0124|239|29.43|-0.01784|-0.01376|35|0.010131984585742|1.236795761079
2024-02-10 01:30:36|DAILY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-141.04538392019|33|-0.12241|131.2|31.44|0.00924|0.00786|32|0.07133140655106|2.0291204238921
2024-02-10 01:30:37|DAILY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-0.16616623352623|176|-0.94348|0.13|43.33|-0.16481|0.2446|12|0.23335107913669|7.7959928057554
2024-02-10 01:30:38|DAILY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-62.59774443107|48|-0.25|57.3|29.63|0.02102|0.0243|24|0.031387862796834|3.0041279683377
2024-02-10 01:30:38|DAILY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|201.21331204002|8|0.01932|211|29.46|0.01625|0.02522|35|0.040420038535645|2.7644450867052
2024-02-10 01:30:40|DAILY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.98396097047|67|0.10614|371|33.52|0.01465|0.01894|29|0.02247591522158|2.2279518304432
2024-02-10 01:30:41|DAILY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-503.09781526613|20|-0.06237|458.5|24.26|-0.0057|-0.00484|42|0.077866088631985|2.9026281310212
2024-02-10 01:30:42|DAILY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-93.270619601064|26|-0.02643|88.4|36.18|0.00955|0.01934|28|0.033087668593449|2.3713333333333
2024-02-10 01:30:42|DAILY|05129|949677|/equities/bvz-holding-ag|CHALL|-953.16376831268|4|-0.00546|910|18.96|-0.03179|-0.01598|50|-0.014411146161935|1.7220431125131
2024-02-10 01:30:43|DAILY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|424.19788309517|2|-0.04565|449.5|23.04|-0.01109|9.0E-5|45|-0.071231213872832|2.5329402697495
2024-02-10 01:30:45|DAILY|05131|949678|/equities/calida-holding-ag|CHALL|-28.526813314909|22|-0.00717|27.7|42.38|0.02039|0.00632|24|-0.0067870905587668|2.9297658959538
2024-02-10 01:30:46|DAILY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|-318.55462916657|2|-0.00328|304|34.2|0.01228|0.00735|30|0.027527750730282|2.1940107108082
2024-02-10 01:30:46|DAILY|05133|955629|/equities/cassiopea-spa|CHALL|29.273459872892|1|0|35.7|26|-0.01336|-0.02209|21|0.034509157509158|3.5907912087912
2024-02-10 01:30:47|DAILY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-2.1564067018839|25|-0.02778|1.75|5.21|-0.07826|-0.00991|19|0.011804878048781|0.72715447154472
2024-02-10 01:30:48|DAILY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.1679168636233|31|-0.16667|4|17.74|-0.03758|0.01055|38|-0.122390625|1.4727826704545
2024-02-10 01:30:49|DAILY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|65.614445234363|17|-0.03647|66.05|24.93|3.0E-5|0.00367|41|-0.027610789980732|2.0922302504817
2024-02-10 01:30:50|DAILY|05137|949682|/equities/ci-com-sa|CHALL|1.3964763647807|8|-0.03226|1.5|9.65|-0.0025|-0.05902|37|0.27018681318681|4.463532967033
2024-02-10 01:30:51|DAILY|05138|949681|/equities/cicor-technologies-ltd|CHALL|-50.698181119823|1|0|49.1|21.31|-0.01667|-0.01229|48|0.0055092864125122|2.1477184750733
2024-02-10 01:30:52|DAILY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.468018261999|36|-0.14466|10.82|23.88|-0.00655|-0.00128|42|-0.048245664739884|2.1786926782274
2024-02-10 01:30:53|DAILY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.125797394161|23|-0.1435|57.3|22.09|-0.01684|-0.01558|46|-0.017967244701349|2.749901734104
2024-02-10 01:30:54|DAILY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|284.80194191969|17|0.12185|311.2|30.97|0.04353|0.04499|33|0.1216753371869|3.4172235067437
2024-02-10 01:30:55|DAILY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|117.1298635884|6|0.01245|122|48.52|-0.00723|-0.00785|21|0.020365234375|1.514978515625
2024-02-10 01:30:56|DAILY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|59.284207119576|66|0.67947|63.4|31.39|0.01962|0.01682|31|0.0035163776493256|2.8674759152216
2024-02-10 01:30:57|DAILY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|88.79770228456|34|0.11111|92|22.86|0.00985|0.00496|43|0.02683562992126|1.415157480315
2024-02-10 01:30:57|DAILY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.989299251438|50|0.02564|60|21.64|0.02769|0.03398|39|-0.039827547592385|1.5381903695409
2024-02-10 01:30:59|DAILY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|0.76599768469677|6|0.025|0.82|21.07|0.0143|0.01631|41|-0.24142577675489|3.2291887226697
2024-02-10 01:31:00|DAILY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|169.40778906849|1|0|179|31.45|0.03426|0.03202|33|0.017469171483622|2.7444614643545
2024-02-10 01:31:01|DAILY|05148|949691|/equities/datacolor-ag|CHALL|767.535087953|1|0|780|6.57|-0.02028|0.01006|44|0.094702422145329|0.6138062283737
2024-02-10 01:31:01|DAILY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|58.417593653562|9|0.03849|62.05|26.41|-0.01259|-0.01431|39|0.025442196531792|2.0635722543353
2024-02-10 01:31:02|DAILY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-453.26093920635|44|0.01754|435|29.26|0.01679|0.02567|34|-0.027940269749518|2.4356811175337
2024-02-10 01:31:04|DAILY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|214.09672270969|11|0.00881|229|33.16|0.07068|0.06411|31|0.16997880539499|3.4949672447014
2024-02-10 01:31:04|DAILY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|31.938964205701|9|0.028|34.15|21.91|-0.01799|-0.01745|47|-0.022860308285164|4.1355433526012
2024-02-10 01:31:05|DAILY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-112.032539898|26|0.0297|104|16.75|-0.01479|-0.01911|55|-0.0066606765327695|1.7482367864693
2024-02-10 01:31:06|DAILY|05154|1136130|/equities/eeii|CHALL|-3.437772563277|4|-0.05|2.66|4.08|-0.21713|0.03222|12|3.9225576923077|4.0506346153846
2024-02-10 01:31:07|DAILY|05155|949695|/equities/efg-international-ag|CHALL|10.670944482553|55|0.08206|11.34|28.11|-0.0095|-0.00443|35|0.072456647398844|2.7027495183044
2024-02-10 01:31:08|DAILY|05156|949696|/equities/elma-electronic-ag|CHALL|1006.5226436903|1|0|1020|7.56|-0.00282|0.00577|43|0.28110769230769|0.57057230769231
2024-02-10 01:31:09|DAILY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-941.61062004727|12|-0.03761|870|30.21|-0.00567|-0.00346|34|0.010851637764933|1.958316955684
2024-02-10 01:31:10|DAILY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-670.16888250452|26|-0.03785|635.5|29.79|0.0102|0.01389|34|0.01016570327553|2.0067601156069
2024-02-10 01:31:10|DAILY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-40.209008539697|1|0|38.1|20.63|-0.01761|-0.01386|48|0.028410101010101|1.6812606060606
2024-02-10 01:31:11|DAILY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-8.0773994798376|5|-0.4|4.5|4.18|-0.2003|0.02468|11|1.07686|0.867
2024-02-10 01:31:13|DAILY|05161|48546|/equities/evola-hold-ag|CHALL|-0.68232428643854|55|-0.29705|0.62|49.2|-11.24953|11.208|20|23.708722543353|5.8001714836224
2024-02-10 01:31:14|DAILY|05162|949699|/equities/feintool-international-holding|CHALL|-17.807107732721|2|-0.00478|16.64|20.7|-0.12179|-0.05183|50|0.052444980694981|2.8823696911197
2024-02-10 01:31:15|DAILY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|178.29485922314|10|0.00722|181.3|20.18|-0.01635|-0.02086|51|0.023296724470135|2.3763564547206
2024-02-10 01:31:15|DAILY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1037.2141187539|26|-0.03229|989|26.66|-0.00067|-0.0038|38|-0.033926782273603|2.3787119460501
2024-02-10 01:31:16|DAILY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|73.302163406425|8|-0.00852|75.6|27.86|-0.0047|-0.00864|37|0.028797687861272|1.8274653179191
2024-02-10 01:31:18|DAILY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.41498823727375|76|-0.15977|0.3655|37.04|0.0397|0.02706|26|-0.12176204238921|5.5885818882466
2024-02-10 01:31:19|DAILY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|-516.17282742859|28|-0.04813|492.5|29.74|0.01122|0.0161|34|0.0029749518304432|1.9412080924856
2024-02-10 01:31:20|DAILY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|57.834553131879|9|0.01427|60.4|26.41|-0.57267|0.41394|39|3.4829701348748|2.4350934489403
2024-02-10 01:31:21|DAILY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3458.4610304441|12|-0.00056|3591|23.88|-0.0016|-0.00781|43|0.027004816955684|2.0440192678227
2024-02-10 01:31:21|DAILY|05170|958264|/equities/glarner-kantonalbank|CHALL|-23.29277039184|157|-0.04603|22.8|25.71|-0.02169|-0.01935|34|-0.029070873786408|1.5589533980583
2024-02-10 01:31:23|DAILY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1664.5345532951|45|0.01475|1720|43.13|-0.00641|-0.00673|23|0.017277027027027|1.2292017374517
2024-02-10 01:31:24|DAILY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-269.57355750351|21|-0.02273|258|13.69|-0.00466|-0.00559|54|-0.014799736495389|1.1962476943346
2024-02-10 01:31:24|DAILY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-78.387490652727|26|-0.11742|68.4|25.33|-0.01048|-0.02056|40|-0.037423892100193|3.7139730250482
2024-02-10 01:31:25|DAILY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-183.41934789358|2|-0.01709|161|34.57|0.00774|0.0004|30|-0.012047206165703|2.7752870905588
2024-02-10 01:31:26|DAILY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-126.13370216501|2|-0.00496|120.3|23.57|0.01051|0.01054|44|0.0033699421965317|2.0917581888247
2024-02-10 01:31:28|DAILY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-76.705393854428|27|-0.04393|74|26.63|-0.00945|-0.00861|38|-0.026153179190751|1.7952360308285
2024-02-10 01:31:29|DAILY|05177|949709|/equities/highlight-event-entertainment|CHALL|-12.429343835765|31|-0.0991|10|8.56|-0.10514|-0.03749|64|0.13134429065744|2.6025501730104
2024-02-10 01:31:29|DAILY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-13.801251255742|52|-0.26374|13.4|22.36|-0.00537|-0.00144|42|-0.14639292929293|2.5138939393939
2024-02-10 01:31:30|DAILY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|63.948302648476|10|-0.0357|64.82|22.87|0.00155|0.00236|45|0.032736030828516|1.9745867052023
2024-02-10 01:31:31|DAILY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-64.281701354844|25|-0.07855|61|28.17|-0.00354|-0.00461|36|-0.008514450867052|2.2411396917148
2024-02-10 01:31:33|DAILY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4229.3448312235|38|0.07463|4320|54.65|0.00672|0.00049|17|-0.003667701863354|0.92771842650104
2024-02-10 01:31:34|DAILY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|1.2178721946015|9|-0.06149|1.45|25.12|0.00014|-0.00144|41|-0.23169075144509|4.411972061657
2024-02-10 01:31:34|DAILY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.578668510699|16|-0.00637|31.2|27.65|0.00077|0.00414|37|0.022909441233141|3.4905385356455
2024-02-10 01:31:35|DAILY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1275.0974110755|57|0.30038|1368|25.18|-0.01786|-0.00586|39|0.081351637764933|3.0707928709056
2024-02-10 01:31:36|DAILY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2353.5864672366|6|-0.0058|2570|22.96|-0.00345|-0.00408|45|0.049320809248555|3.2568545279383
2024-02-10 01:31:38|DAILY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|606.66832247478|38|-0.00491|608|30.33|-0.00407|-0.00922|33|0.011661849710983|1.6622639691715
2024-02-10 01:31:38|DAILY|05187|985791|/equities/investis-holding-sa|CHALL|-100.12190486517|2|0|97.4|37|0.01295|0.00519|28|0.021488910318226|1.5606962391514
2024-02-10 01:31:39|DAILY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-112.42070996023|24|0.0381|109|19.77|-0.01964|-0.02808|48|-0.014944444444444|1.9506234567901
2024-02-10 01:31:40|DAILY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|45.354425569673|7|-0.02661|46.45|20.24|-0.01384|-0.00494|51|0.016760115606936|2.4368034682081
2024-02-10 01:31:41|DAILY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|159.42197346218|69|0.0325|165.2|27.71|-0.01092|-0.00586|35|0.01809344894027|2.2928227360308
2024-02-10 01:31:42|DAILY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|208.9680837005|63|0.22817|225|22.7|-0.00058|-0.00622|43|0.05530732177264|3.1427302504817
2024-02-10 01:31:43|DAILY|05192|1081717|/equities/klingelnberg|CHALL|-16.875442784771|10|-0.00314|15.85|24.05|0.02846|0.03424|42|-0.010222767419038|2.5632816486752
2024-02-10 01:31:44|DAILY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-172.7025736759|23|-0.15167|162.2|28.22|0.01011|0.00813|36|-0.011921001926782|3.0437938342967
2024-02-10 01:31:45|DAILY|05194|949718|/equities/kudelski|CHALL|-1.291319805054|90|-0.13333|1.235|43.09|-0.0153|-0.0109|22|-0.11015718418515|4.0148138862102
2024-02-10 01:31:46|DAILY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-299.67027213689|13|-0.00385|284.6|34.2|0.03123|0.01743|30|0.06961753371869|2.3636069364162
2024-02-10 01:31:47|DAILY|05196|14155|/equities/cytos-biotechnology|CHALL|4.2700484224757|27|0.08742|5.1|40.36|0.01492|-0.00463|25|0.15175362318841|5.1571246376812
2024-02-10 01:31:48|DAILY|05197|1084287|/equities/lalique-group|CHALL|-36.019089392646|1|0|34|16.63|-0.0185|-0.01637|48|0.039869674185464|2.0186253132832
2024-02-10 01:31:49|DAILY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-71.475275775399|33|-0.11835|66.3|25.15|-0.01216|0.00224|40|-0.020261078998073|2.7065269749518
2024-02-10 01:31:50|DAILY|05199|100240|/equities/bravofly-sa|CHALL|-24.96154025943|4|-0.05908|21.5|28.75|0.0193|0.00639|36|-0.016894026974952|4.6382331406551
2024-02-10 01:31:51|DAILY|05200|949719|/equities/leclanche-sa|CHALL|0.45075200260967|30|0.14286|0.56|43.83|-0.03798|0.00839|23|0.012895853423337|5.8294648023144
2024-02-10 01:31:53|DAILY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1933.1850930366|8|-0.09432|1786|28.64|0.00627|0.00793|36|0.046585741811175|2.9729701348748
2024-02-10 01:31:54|DAILY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-33.285933662551|60|-0.24103|29.6|27.19|0.00673|0.0117|36|0.020035645472062|3.2197341040462
2024-02-10 01:31:55|DAILY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|66.789452583218|31|0.06373|70.1|37.33|-0.01747|-0.01903|27|0.021337186897881|2.1483545279383
2024-02-10 01:31:55|DAILY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|108851.08313513|19|-0.00362|110200|27.57|0.00209|0.00384|37|0.032369942196532|1.719605973025
2024-02-10 01:31:56|DAILY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10842.658775544|19|0.00449|11180|26.15|-0.00453|-0.00476|39|0.047609826589595|2.0426917148362
2024-02-10 01:31:58|DAILY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-77.460049874179|14|-0.01137|74.78|23.3|-0.00311|0.01493|44|0.07416281310212|2.766246628131
2024-02-10 01:31:59|DAILY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|411.60617348627|35|0.26718|444.4|20.49|-0.01307|-0.01105|49|0.043015414258189|2.4208439306358
2024-02-10 01:31:59|DAILY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|69.938826758269|27|-0.03836|70.2|44|-0.0079|-0.00858|23|-0.0076493256262042|1.451950867052
2024-02-10 01:32:00|DAILY|05209|955602|/equities/mch-group-ag|CHALL|-3.878087496944|24|-0.08629|3.6|23.79|0.00792|0.00806|42|-0.1531252446184|2.6964138943249
2024-02-10 01:32:01|DAILY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|123.50219398716|13|0.04688|134|26.31|-0.02208|-0.02703|39|0.088053949903661|3.5151464354528
2024-02-10 01:32:03|DAILY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|66.800108397827|4|-0.04598|74.7|27.97|-0.01126|-0.02929|37|0.093584778420039|4.217204238921
2024-02-10 01:32:04|DAILY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1473.2764411692|13|-0.03072|1420|36.64|0.014|0.03681|28|-0.022470134874759|2.2277312138728
2024-02-10 01:32:04|DAILY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.14933519436596|40|-0.39935|0.1116|21.72|-0.01384|-0.02508|46|0.060489402697495|5.9808082851638
2024-02-10 01:32:05|DAILY|05214|955604|/equities/mikron-holding-ag|CHALL|15.807043228707|48|0.20922|17.05|31.29|0.00496|-0.00034|31|0.12088692232055|2.441814159292
2024-02-10 01:32:06|DAILY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.15872803353|9|0|12.96|32.19|-0.0026|0.00827|32|0.034026011560694|2.5023795761079
2024-02-10 01:32:08|DAILY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|-263.89200732335|17|0.00786|256.5|34.07|-0.00209|-0.00392|30|-0.00023892100192677|1.8730356454721
2024-02-10 01:32:09|DAILY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|3.6837886052237|67|0|4.05|33.48|0.04232|0.04247|29|-0.044053037608486|5.188075216972
2024-02-10 01:32:10|DAILY|05218|949725|/equities/nebag-ag|CHALL|7.390358285464|38|-0.02532|7.7|24.42|0.01197|-0.00223|33|-0.021444839857651|1.3178018979834
2024-02-10 01:32:10|DAILY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-101.25858134245|1|0|95.41|24.71|-0.00526|-0.00479|42|-0.0046098265895954|1.3877793834297
2024-02-10 01:32:11|DAILY|05220|949727|/equities/new-value-ag|CHALL|-0.013195826011346|5|-0.26471|0.005|20.53|-0.1613|0.00257|36|0.80491386271871|12.695827725437
2024-02-10 01:32:13|DAILY|05221|955607|/equities/newron-pharmaceuticals|CHALL|6.9912458664513|31|0.724|8.62|47.81|0.15972|0.17582|21|0.21487330754352|6.4537620889749
2024-02-10 01:32:14|DAILY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-92.834980198404|8|-0.01219|88.31|23.43|-0.00565|0.00156|44|0.0034219653179191|1.4934393063584
2024-02-10 01:32:15|DAILY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.4698591632334|8|-0.0286|3.668|27.86|0.01156|0.01828|37|-0.089723506743738|2.5375886319846
2024-02-10 01:32:16|DAILY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.9023185541117|62|0.36364|3.6|21.74|0.00433|-0.00438|35|0.23885644768856|4.9864817518248
2024-02-10 01:32:17|DAILY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.8885901047406|50|-0.07787|4.5|54.94|0.03956|0.02614|18|-0.085913294797688|3.2780202312139
2024-02-10 01:32:18|DAILY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|-74.876599679425|11|0.01096|73.8|63.31|0.03281|0.00759|16|-0.020646138807429|1.7739560117302
2024-02-10 01:32:19|DAILY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-69.719800706082|18|-0.10151|65.5|31.91|-0.0133|-0.02073|32|-0.019073217726397|2.2329479768786
2024-02-10 01:32:20|DAILY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1132.9434534626|9|0.02084|1200|27.84|0.01957|0.02527|37|0.048923892100193|2.4379210019268
2024-02-10 01:32:21|DAILY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|9.1428058202557|5|-0.06542|10|33.35|0.03966|0.03785|31|-0.10357610789981|3.1329402697495
2024-02-10 01:32:22|DAILY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0023113760859214|23|2.57143|0.005|32.1|0.43222|0.27559|31|1.1788574237955|11.815826941986
2024-02-10 01:32:24|DAILY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-62.657885120579|32|-0.22222|56|9.08|-0.03273|-0.00132|52|-0.10990457256461|1.3138091451292
2024-02-10 01:32:24|DAILY|05232|955616|/equities/phoenix-mecano-ag|CHALL|436.34421611878|76|0.25627|451|23.05|-0.01118|-0.00566|41|0.010425490196078|1.9522107843137
2024-02-10 01:32:25|DAILY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|44.974104581272|4|0.01939|49.95|45|0.06059|0.05835|23|0.01293063583815|2.7189662813102
2024-02-10 01:32:26|DAILY|05234|955615|/equities/plazza-immobilien-ag|CHALL|297.938877879|9|-0.00977|304|53.95|0.00878|0.00393|19|0.0096079380445304|1.0644598257502
2024-02-10 01:32:26|DAILY|05235|1055082|/equities/poenina|CHALL|-52.804166594284|15|-0.06522|51.6|30.25|0.01272|0.02558|20|0.022974151857835|1.7267382875606
2024-02-10 01:32:28|DAILY|05236|1076609|/equities/polyphor-ag|CHALL|-0.42726705044468|13|-0.2518|0.208|38.85|0.15877|0.15345|26|0.011877690802348|7.7919520547945
2024-02-10 01:32:29|DAILY|05237|949728|/equities/private-equity-holding-ag|CHALL|-71.947071091629|1|0|69.2|24.33|-0.00023|0.0039|40|0.037976361767729|1.5420082219938
2024-02-10 01:32:30|DAILY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-117.90059770993|28|-0.01308|113.2|26.61|-0.00788|-0.00336|38|-0.009335260115607|1.8191329479769
2024-02-10 01:32:31|DAILY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|1.4179676109903|33|-0.07955|1.62|28.71|-10.77801|9.43716|35|39.032137897782|9.7441504339441
2024-02-10 01:32:31|DAILY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.98266306246|17|0.15385|134.25|23.77|0.00098|0.01108|43|0.080318882466281|2.4619826589595
2024-02-10 01:32:33|DAILY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|84.573510998405|11|0.00225|89|35.45|0.02702|0.03159|29|-0.017137764932563|3.1695838150289
2024-02-10 01:32:34|DAILY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-252.23563996754|12|-0.07663|238.6|23.34|-0.00176|-0.00076|44|-0.015688824662813|1.7952148362235
2024-02-10 01:32:35|DAILY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-236.95028372674|14|-0.07733|224.9|23.3|-0.00362|-0.00158|44|-0.024047206165703|1.6909055876686
2024-02-10 01:32:36|DAILY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-55.769669275964|62|0.01556|52.2|28.03|-0.04835|0.0087|34|-0.070457593688363|1.8071597633136
2024-02-10 01:32:36|DAILY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-6.458426352991|82|-0.49505|5.1|20.35|0.03038|-0.00361|40|0.061093854748603|3.5039340782123
2024-02-10 01:32:38|DAILY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|8.7735598569089|21|-0.10381|9.41|35.1|0.06276|0.07776|29|-0.12094412331407|6.0882736030829
2024-02-10 01:32:39|DAILY|05247|955623|/equities/schaffner-holding-ag|CHALL|487.42080645289|21|-0.01606|490|21.29|-0.01463|0.0225|45|0.12130981595092|1.8164754601227
2024-02-10 01:32:40|DAILY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|198.28159822055|12|0.01872|206.8|25.05|-0.01181|-0.00899|41|-0.0020712909441233|1.991908477842
2024-02-10 01:32:40|DAILY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|205.91378172522|11|0.0117|216.1|29.37|0.00076|0.00023|35|-0.0021772639691715|2.0298044315992
2024-02-10 01:32:41|DAILY|05250|955635|/equities/schlatter-industries-ag|CHALL|-26.581588323355|3|-0.09302|23.4|7.85|-0.05699|-0.03928|87|0.02434598540146|1.6763635036496
2024-02-10 01:32:43|DAILY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-483.48990944333|20|-0.0675|449|29.97|0.01098|-0.00713|34|-0.077885356454721|2.9291069364162
2024-02-10 01:32:44|DAILY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-4233.1148385761|21|-0.00246|4050|42.29|0.00383|0.0057|24|-0.0074086956521739|2.330652173913
2024-02-10 01:32:44|DAILY|05253|1073053|/equities/sensirion|CHALL|-73.70658604968|26|-0.16709|65.3|26.66|-0.00873|0.00461|38|0.078249518304432|3.4987177263969
2024-02-10 01:32:45|DAILY|05254|955625|/equities/swiss-finance---property-invest|CHALL|-93.826872282174|4|0|92|16.6|-0.00312|-0.00117|58|0.00087784679089027|0.91365424430642
2024-02-10 01:32:46|DAILY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|103.13731474589|6|0.02642|108.8|29.51|0.01816|0.01921|35|0.029153179190752|2.3154315992293
2024-02-10 01:32:47|DAILY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|79.006061993852|14|0.09696|82.36|22.78|-0.00865|-0.01025|45|-0.015567437379576|1.7026175337187
2024-02-10 01:32:48|DAILY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|831.13959955435|70|0.22794|883.5|22.53|0.00455|-0.00143|43|0.080542389210019|2.5536416184971
2024-02-10 01:32:49|DAILY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-18.624925163404|50|-0.12664|17.31|27.47|-0.01048|-0.00137|36|0.027499036608863|2.5930578034682
2024-02-10 01:32:50|DAILY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-249.95191158936|28|-0.07627|238.6|28.08|0.01664|0.01246|36|0.044208092485549|2.3232687861272
2024-02-10 01:32:51|DAILY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|269.50766041603|22|0.01214|283.4|22.6|-0.00895|-3.0E-5|45|0.045844894026975|2.5985963391137
2024-02-10 01:32:53|DAILY|05261|945906|/equities/spice-priv-ag|CHALL|15.961869932875|4|0.01266|16|12.83|-0.04489|-0.01256|41|0.094130434782609|2.3874423440454
2024-02-10 01:32:53|DAILY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|488.75740710892|32|0.00911|498.5|27.22|-0.01838|-0.02004|37|0.015029865125241|1.5184306358382
2024-02-10 01:32:54|DAILY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-29.524138385239|44|-0.14268|27.28|31.09|0.0025|-1.0E-5|32|-0.041838150289017|2.3331724470135
2024-02-10 01:32:55|DAILY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-47.779535196784|26|-0.03433|45|12.19|-0.03711|-0.0118|70|0.038220956719818|1.7879123006834
2024-02-10 01:32:56|DAILY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|127.75194106037|9|0.02936|138.5|25.12|0.01197|0.01594|41|-0.029315992292871|3.0397379576108
2024-02-10 01:32:57|DAILY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|82.62322082267|2|-0.00743|86.8|31.42|0.02671|0.02339|33|0.0069007707129094|2.7303969171484
2024-02-10 01:32:58|DAILY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-210.26633229057|28|-0.05682|207.5|26.61|0.00125|0.00587|38|-0.0058169556840077|2.3996473988439
2024-02-10 01:32:59|DAILY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-40.768631115394|28|-0.0564|40.15|25.28|0.00034|-0.00142|40|-0.005111753371869|2.4192861271676
2024-02-10 01:33:00|DAILY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|600.35090989246|39|0.0516|611.4|21.28|0.0072|0.00991|47|0.037014450867052|1.8786926782274
2024-02-10 01:33:01|DAILY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|-89.141894802542|28|-0.0329|85.25|29.74|-0.00773|-0.00477|34|-0.020952793834297|1.6677813102119
2024-02-10 01:33:02|DAILY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|98.451508878138|20|0.01382|99.78|26.13|0.02509|0.02356|39|0.0085317919075145|1.924506743738
2024-02-10 01:33:03|DAILY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.070619170593166|32|-0.04333|0.0861|53|0.06218|0.05077|19|-0.045616570327553|5.6696329479769
2024-02-10 01:33:04|DAILY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-515.39297174231|4|-0.01503|498.2|30.44|-0.00325|0.00207|34|0.0033410404624278|1.3709219653179
2024-02-10 01:33:05|DAILY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|207.83748325556|21|0.0699|220.4|22.62|0.00423|0.00496|45|0.18252023121387|3.4253622350674
2024-02-10 01:33:06|DAILY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|313.0770331981|21|0.01502|337.8|22.62|-0.00282|-0.00758|45|0.048468208092485|3.0585105973025
2024-02-10 01:33:07|DAILY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|84.348409135203|25|0.13425|88.88|23.58|-0.00499|0.00066|43|-0.017814065510597|3.1525809248555
2024-02-10 01:33:08|DAILY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|-121.06333759726|75|-0.00837|118.5|60.25|-0.0027|-0.01593|16|0.011208092485549|1.4175529865125
2024-02-10 01:33:09|DAILY|05278|955641|/equities/tornos-holding-ag|CHALL|-5.7328933587643|46|-0.11458|5.1|29.22|0.00556|-0.00579|32|0.02084387755102|3.7368755102041
2024-02-10 01:33:10|DAILY|05279|955637|/equities/tamedia-ag|CHALL|124.22028381803|62|0.47486|132|25.05|-0.00972|0.01301|39|0.063055876685935|2.6579826589595
2024-02-10 01:33:10|DAILY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-90.640574288281|26|-0.0515|88.4|24.12|-0.01538|0.00351|42|0.032703275529865|3.4657427745665
2024-02-10 01:33:12|DAILY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-25.990783138709|28|-0.02685|24.28|22.98|0.0002|0.00273|44|0.087010597302505|2.3123603082852
2024-02-10 01:33:13|DAILY|05282|955649|/equities/valartis-group-ag|CHALL|-12.641035774587|25|-0.11852|11.9|23.58|0.0112|-0.02724|38|0.059376086956522|3.1435934782609
2024-02-10 01:33:14|DAILY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|-105.77116341535|1|0|101.6|43.25|0.01775|0.02394|24|0.010570327552987|1.8667504816956
2024-02-10 01:33:15|DAILY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|258.12597213676|63|0.00581|259.5|28.22|-0.00172|0.04236|27|0.025808252427184|2.3163531553398
2024-02-10 01:33:15|DAILY|05285|994260|/equities/varia-us-properties-ltd|CHALL|-38.705922728446|7|-0.00533|37.3|32.09|0.00405|0.00268|32|-0.004134559535334|1.7352313649564
2024-02-10 01:33:17|DAILY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|398.78012782475|22|0.064|425.6|23.65|0.01707|0.00999|43|0.12056358381503|3.09441522158
2024-02-10 01:33:18|DAILY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|423.52525851398|48|0.02064|445|39.64|-0.0116|-0.01118|25|-0.015812138728324|1.85458477842
2024-02-10 01:33:19|DAILY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-37.538633633473|3|-0.01143|34.6|25.9|-0.01544|-0.02122|40|-0.032797687861272|2.8415857418112
2024-02-10 01:33:19|DAILY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|-168.51938667044|32|-0.04648|166.15|21.26|0.00498|0.01447|34|0.016986737400531|2.2069323607427
2024-02-10 01:33:20|DAILY|05290|955648|/equities/villars-holding-sa|CHALL|570.15474598462|1|0|600|4.88|-0.03453|-0.00649|67|-0.061376146788991|0.54268195718654
2024-02-10 01:33:22|DAILY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.84904539136927|9|0.00238|0.844|39.19|0.02248|0.01971|26|0.028185978578384|3.2063924050633
2024-02-10 01:33:22|DAILY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-55.713323359349|6|-0.05311|51.7|28.69|0.02524|0.0333|36|-0.0086820809248555|2.3421560693642
2024-02-10 01:33:23|DAILY|05293|955650|/equities/vp-bank-ag|CHALL|90.252104719651|54|0.08858|93.4|39.36|0.01489|-0.00442|25|-0.036664416586307|2.263568948891
2024-02-10 01:33:24|DAILY|05294|955654|/equities/walter-meier-ag|CHALL|-38.498474061521|26|0.00143|35.1|28.14|0.02563|0.01532|36|0.13149903660886|3.114338150289
2024-02-10 01:33:25|DAILY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1881.2491171499|44|0.01648|1850|54.94|0.00239|-0.00524|18|-0.0072490310077519|1.3014718992248
2024-02-10 01:33:27|DAILY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|3.5295582548491|30|0.44068|4.25|43.87|-1.25156|1.98291|23|4.4200240847784|7.7256262042389
2024-02-10 01:33:27|DAILY|05297|955611|/equities/oti-energy-ag|CHALL|-0.78782812966306|1|0|0.67|10.45|-0.11565|-0.10412|51|2.1313264540338|8.3116566604128
2024-02-10 01:33:28|DAILY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|304.17356234842|60|0.23949|339|29.67|0.00168|0.00742|33|0.11041714836224|2.6539354527938
2024-02-10 01:33:29|DAILY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|50.319053553266|4|0.02841|54.3|29.57|0.01311|-0.00802|35|0.037815028901734|3.1127976878613
2024-02-10 01:33:30|DAILY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|24.272887011483|7|-0.03125|24.8|19.78|-0.01589|-0.01826|45|0.0067834821428571|1.4354151785714
2024-02-10 01:33:32|DAILY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1637.7648576321|5|0|1685|31.12|-0.00528|-0.0134|33|-0.025838991270611|1.4801930164888
2024-02-10 01:33:32|DAILY|05302|955657|/equities/zuger-kantonalbank|CHALL|7496.4705230967|4|-0.01028|7700|54.05|-0.00315|-0.00048|19|0.022774757281553|1.208945631068
2024-02-10 01:33:33|DAILY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|83.709847528405|62|1.27484|98|27.91|0.04542|0.05161|35|0.088789980732177|5.6393631984586
2024-02-10 01:33:34|DAILY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-447.25951292702|33|-0.02384|429.9|21.87|-0.00461|-0.00322|46|0.018118497109827|1.6293352601156
2024-02-10 01:33:34|DAILY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-130.97253763564|12|-0.26115|116|5.23|-0.07236|-0.00392|48|-0.10695038167939|0.85750381679389
2024-02-10 01:33:36|DAILY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.7889182398478|34|-0.10849|1.66|26.74|0.0027|0.00658|38|0.015847473784557|2.3529046711153
2024-02-10 01:33:37|DAILY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|228.97316614446|86|0.13756|233.2|22.14|-0.0055|-0.01399|43|0.036739633558341|2.2779218900675
2024-02-10 01:33:38|DAILY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-37.973014001247|28|-0.04332|36|22.35|-0.00094|0.00385|46|0.016074881516588|2.6678085308057
2024-02-10 01:33:38|DAILY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-13.787593064253|3|0.00268|13.08|20.25|-0.01331|-0.00385|52|0.013968720379147|3.0542549763033
2024-02-10 01:33:39|DAILY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|-159.31032089871|18|0.02474|157.4|25.95|-0.00078|0.00659|40|0.019084360189573|1.6356881516588
2024-02-10 01:33:41|DAILY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-37.930327823404|23|-0.0833|35.73|24.55|-0.0111|0.00483|42|0.030403608736942|2.5215251661918
2024-02-10 01:33:42|DAILY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1331.2356216821|21|0.22934|1473|25.24|0.01564|0.03133|41|0.12034976303318|3.6837734597156
2024-02-10 01:33:42|DAILY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-60.335212765431|25|-0.11878|54.9|34.37|0.04113|0.0334|30|-0.048676777251185|2.4065412322275
2024-02-10 01:33:43|DAILY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-5.5856112838627|7|0.00224|5.37|26.23|0.01012|0.02579|40|0.05921990521327|2.7850123222749
2024-02-10 01:33:44|DAILY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|161.07653221976|4|-0.02934|167.05|23.33|-0.01652|-0.01342|45|0.021721747388414|2.5273038936372
2024-02-10 01:33:46|DAILY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|150.49888923512|60|0.28744|159.9|25.08|0.0081|0.01233|39|-0.0075351976856316|2.8941407907425
2024-02-10 01:33:47|DAILY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-39.674416415555|19|-0.02494|37.93|22.54|-0.02707|-0.02078|46|-0.0089857819905213|2.4060322274882
2024-02-10 01:33:48|DAILY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-26.897921608641|17|0.02026|26.19|32.47|0.00749|0.0123|32|0.022694786729858|1.8074739336493
2024-02-10 01:33:48|DAILY|05319|50563|/equities/allied-irish-b|STOXX600|-4.1274280457196|3|0.01578|3.99|26.03|0.00653|0.00931|40|0.077825503355705|4.2344237775647
2024-02-10 01:33:49|DAILY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-281.96694283679|65|-0.11016|269|30.38|0.04016|0.04208|32|0.03327027027027|3.1480859073359
2024-02-10 01:33:51|DAILY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|68.192633827874|11|-0.04387|68.44|25.49|0.00957|0.00658|41|-0.012684360189573|2.2040976303318
2024-02-10 01:33:52|DAILY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-389.56120407525|4|-0.00458|369.2|23.5|-0.00305|0.00063|44|0.06197299903568|2.4773818707811
2024-02-10 01:33:53|DAILY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|29.416303540482|21|-0.02284|31.66|28.1|0.01057|0.01663|29|-0.0474|4.1135065868263
2024-02-10 01:33:54|DAILY|05324|958272|/equities/altice-nv|STOXX600|5.2802659669755|28|0.00225|5.34|22.36|-0.03285|-0.0166|11|0.051846153846154|4.1670989010989
2024-02-10 01:33:54|DAILY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62.881509986281|11|-0.04327|63.24|26.74|-0.00085|0.00633|39|0.014874643874644|2.919081671415
2024-02-10 01:33:56|DAILY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|-119.71072470122|5|0.09053|117.45|27.03|0.02714|0.02379|38|0.065024248302619|4.3790581959263
2024-02-10 01:33:57|DAILY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|29.610922706595|2|0.00255|31.5|26.87|-0.00531|0.00187|39|0.046254528122021|3.1337473784557
2024-02-10 01:33:58|DAILY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|-59.563625751962|4|0.02406|57.45|32.53|0.02559|0.02881|32|0.056603448275862|2.5947662835249
2024-02-10 01:33:58|DAILY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|57.750454634526|3|-0.0104|59.96|23.4|0.0001|-0.00677|45|0.0019478672985782|2.3293848341232
2024-02-10 01:33:59|DAILY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|341.34035394322|5|0.0062|373.5|22.28|-0.00273|-0.00099|47|0.13002568981922|3.1653273073264
2024-02-10 01:34:01|DAILY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-1.9929633543205|25|-0.22433|1.76|22.28|0.00668|0.02131|46|-0.091276453765491|3.2391248808389
2024-02-10 01:34:02|DAILY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|529.17818509411|17|0.15963|577.9|22.11|0.01766|0.02491|47|0.20800758293839|3.6007734597156
2024-02-10 01:34:03|DAILY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|812.23722618176|16|0.27656|876.1|24.19|0.01267|0.01163|43|0.13940947867299|2.8494568720379
2024-02-10 01:34:03|DAILY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|-44.135722808189|2|0.00095|42.18|20.27|-0.01371|-0.00654|52|0.039112796208531|2.2043582938389
2024-02-10 01:34:04|DAILY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-291.69974699334|28|0.019|284.2|22.95|-0.01258|-0.01148|44|0.038793635486982|2.1755467695275
2024-02-10 01:34:06|DAILY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|19.887543531714|67|0.04082|20.4|22.86|-0.00722|-0.00422|43|0.020869399428027|1.8845834127741
2024-02-10 01:34:07|DAILY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|22.878540884155|27|0.01322|22.99|28.96|0.00037|-0.00017|25|0.053732|2.5926626666667
2024-02-10 01:34:07|DAILY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|161.93454982683|6|0.01152|171.25|24|0.00074|-0.00566|43|0.077504339440694|2.5003423336548
2024-02-10 01:34:08|DAILY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.6911394363856|8|0.03633|5.192|25.41|0.01248|0.01921|41|0.12309342230696|3.3174976167779
2024-02-10 01:34:09|DAILY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.212187489422|7|-0.05079|1.112|24.93|0.01632|0.02111|42|0.058146248812916|4.0040009496676
2024-02-10 01:34:11|DAILY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-8.8599639997292|19|0.02615|8.24|33.93|0.03613|0.02256|30|0.098015444015444|4.4142664092664
2024-02-10 01:34:12|DAILY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|148.19691911004|7|0.02232|158|27.73|0.02487|0.03042|37|0.076963178294574|3.28075
2024-02-10 01:34:13|DAILY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-5.9380734839678|17|-0.04314|5.59|24.69|0.01196|0.01212|42|0.042650522317189|3.0272431149098
2024-02-10 01:34:14|DAILY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.5822222913727|9|0.06246|9.152|23.22|0.01208|0.00823|45|0.087903133903134|2.9791348528015
2024-02-10 01:34:15|DAILY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|134.41282750079|8|0.02731|146.7|25.12|0.01188|0.01171|41|0.082164898746384|3.5177280617165
2024-02-10 01:34:17|DAILY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|264.598492876|2|-0.03524|269.7|21.14|-0.02117|-0.01141|49|0.03682931533269|2.8358457087753
2024-02-10 01:34:17|DAILY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.8154385291719|4|-0.00507|3.927|20.59|-0.00761|-0.00586|51|0.056993352326686|2.9675688509022
2024-02-10 01:34:18|DAILY|05348|13579|/equities/campari|STOXX600|9.3051342889748|6|0.05134|9.87|33.68|0.02881|0.02372|31|0.034931363203051|2.2508093422307
2024-02-10 01:34:19|DAILY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|882.72691009187|3|-0.0034|938.2|29.4|0.00423|0.00424|35|0.0074539282250242|2.0499088263822
2024-02-10 01:34:20|DAILY|05350|18976|/equities/castellum-ab|STOXX600|-135.3789378752|2|-0.02898|126.33|15.83|0.0112|0.00013|58|-0.026931447225245|2.4998900979325
2024-02-10 01:34:22|DAILY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|101.74656494018|5|0.02065|111.2|26.36|0.01478|0.00437|39|-0.040507751937985|4.1469050387597
2024-02-10 01:34:22|DAILY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-35.975717165348|4|-0.0216|33.07|30.88|0.02514|0.01711|34|0.017981006647673|2.7581348528015
2024-02-10 01:34:23|DAILY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|520.77034866519|3|-0.02137|549.6|27.59|0.00749|0.00837|37|0.022136852394917|2.4577810361681
2024-02-10 01:34:24|DAILY|05354|6687|/equities/close-brothers|STOXX600|-5.8391530489943|28|-0.39055|5.415|5.55|-0.01364|0.01341|184|-0.085230695900858|0.12830791229743
2024-02-10 01:34:25|DAILY|05355|41180|/equities/cnh-industral-nv|STOXX600|11.620460186452|6|-0.01547|12.09|19.4|-0.00772|0.01474|53|0.043011616650532|2.4131858664085
2024-02-10 01:34:27|DAILY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-67.751494310387|18|-0.08705|62.4|25.95|-0.00351|-0.00129|40|-0.057784834123223|2.0466236966825
2024-02-10 01:34:27|DAILY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|814.8573619431|2|0.09702|891|21.91|-0.01637|-0.01425|47|0.024552861299709|2.4115838991271
2024-02-10 01:34:28|DAILY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|16.887724394124|11|-0.08836|17.85|31.67|0.02404|0.03748|33|-0.020831279620853|2.6810436018957
2024-02-10 01:34:29|DAILY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|188.26965527597|72|0.17983|194.2|19.59|-0.01105|-0.00732|49|0.075316197866149|2.3839738118332
2024-02-10 01:34:30|DAILY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|332.82630074601|56|0.29213|359.6|22.7|-0.0261|-0.01447|43|0.082855480116392|3.1360999030068
2024-02-10 01:34:31|DAILY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-89.323789629616|19|-0.00275|86.96|34.37|0.0455|0.05498|30|-0.00031935176358435|3.1336215443279
2024-02-10 01:34:32|DAILY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|426.1752025339|6|-0.05733|437.4|25.05|-0.02008|-0.01509|41|0.13489728682171|3.2330639534884
2024-02-10 01:34:33|DAILY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-209.23635373407|8|-0.02097|200.8|23.39|-0.01196|0.00173|44|0.034276061776062|1.9976554054054
2024-02-10 01:34:34|DAILY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-85.871014143665|26|-0.05878|79.42|28.11|0.013|0.01139|36|0.016617164898746|3.6559797492768
2024-02-10 01:34:35|DAILY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1294.4423092013|7|-0.05456|1187|32.03|0.0372|0.0396|32|0.062722599418041|2.5937381183317
2024-02-10 01:34:36|DAILY|05366|18899|/equities/dufry-ag|STOXX600|32.082911766479|9|0.02619|34.09|21.51|-0.02851|-0.01715|35|-0.022600525624179|3.1040078843627
2024-02-10 01:34:37|DAILY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1183974055855|19|-0.13895|3.774|25.93|-0.0001|0.00151|40|0.015402843601896|2.2956511848341
2024-02-10 01:34:38|DAILY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-99.451508362458|23|-0.13886|88.74|25.38|0.00025|0.00012|40|-0.040220829315333|2.7896287367406
2024-02-10 01:34:39|DAILY|05369|18977|/equities/elekta|STOXX600|-78.015747966037|15|-0.09934|73.71|14.7|-0.00391|-0.0067|60|-0.026734375|2.5551696428571
2024-02-10 01:34:40|DAILY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-112.09202822958|18|-0.07143|104|25.95|0.01326|0.01245|40|0.043571563981043|2.3873867298578
2024-02-10 01:34:42|DAILY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-43.505550722655|10|-0.04651|40.8|27.03|0.00654|0.00087|38|-0.0094652509652509|1.70263996139
2024-02-10 01:34:42|DAILY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.15593686917|35|-0.08073|14.405|33.97|0.01636|0.01706|30|-0.031849952516619|1.9337787274454
2024-02-10 01:34:43|DAILY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.218185497309|16|-0.08443|17.08|22.57|-0.01316|-0.0087|46|-0.018624881291548|2.0120465337132
2024-02-10 01:34:44|DAILY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.2283442831039|15|-0.07974|5.874|30.44|0.01161|0.01595|34|-0.0043174451858913|2.200496663489
2024-02-10 01:34:45|DAILY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.968187171984|24|-0.04221|14.294|22.3|-0.00701|-0.00433|46|0.024433746425167|2.4291153479504
2024-02-10 01:34:47|DAILY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-194.67198519566|12|0.00027|183.8|23.32|0.00129|-0.00908|44|0.063597878495661|2.6080318225651
2024-02-10 01:34:48|DAILY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|258.65007309953|9|-0.005|278.4|25.1|0.01691|0.01911|41|0.14165091610415|4.0884204435873
2024-02-10 01:34:48|DAILY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-300.93260149114|65|-0.22515|277.55|25.58|0.00095|0.00428|38|0.06809555984556|2.5796283783784
2024-02-10 01:34:49|DAILY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|-40.655261227861|2|0.01139|39.08|27.45|0.02122|0.02269|38|0.042934865900383|2.8563304597701
2024-02-10 01:34:50|DAILY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-250.94124499805|17|-0.04844|237.7|34.03|0.00117|0.00701|30|-0.01404050144648|1.9264667309547
2024-02-10 01:34:52|DAILY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-42.082179729834|12|-0.04145|40.24|26.1|-0.01495|0.01028|40|0.0083772511848341|2.0031355450237
2024-02-10 01:34:53|DAILY|05382|6978|/equities/eurazeo|STOXX600|-79.008244893857|4|0.017|77.75|8.86|0.00511|0.01976|118|0.043755958055291|0.64630981887512
2024-02-10 01:34:54|DAILY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1227.1653832667|16|0.09928|1311|23.77|-0.00641|0.00342|43|0.19017357762777|3.667243972999
2024-02-10 01:34:54|DAILY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|60.688512307728|12|-0.03631|62.1|22.16|-0.01257|-0.00197|31|0.013845272206304|2.7839670487106
2024-02-10 01:34:55|DAILY|05385|18980|/equities/fabege|STOXX600|-100.46396830878|7|-0.07213|94.55|18.57|-8.34064|0.91559|46|50.169511627907|2.7667244186047
2024-02-10 01:34:57|DAILY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-70.446281658253|1|0|63.88|30.5|0.05385|0.04694|34|0.026717454194793|3.7285400192864
2024-02-10 01:34:58|DAILY|05387|959205|/equities/ferrari-nv|STOXX600|369.48854683191|9|0.12349|392.56|17.98|0.00318|0.01659|57|0.10090706679574|1.7697647628267
2024-02-10 01:34:58|DAILY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|-36.323419862573|7|0.03908|35.63|22.76|-0.01492|-0.01046|46|0.044576448243115|2.1603114909782
2024-02-10 01:34:59|DAILY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-13.979208559387|10|-0.03555|12.885|28.89|0.01015|0.00256|36|0.04028503336511|2.8415910390848
2024-02-10 01:35:00|DAILY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-12.48386983615|19|-0.13447|11.2|20.36|-0.01417|-0.01461|50|-0.039760617760618|2.8669430501931
2024-02-10 01:35:02|DAILY|05391|15225|/equities/galapagos|STOXX600|34.315421357788|1|0|36.81|25.73|0.01335|0.01506|41|-0.11764928909953|3.1169620853081
2024-02-10 01:35:03|DAILY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|-14.945412886116|15|0.02751|14.38|30.62|0.01437|0.02589|34|0.023083412322275|2.8708682464455
2024-02-10 01:35:03|DAILY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|60.916491323841|14|0.12904|63.52|25.36|-0.09113|-0.07702|33|0.34121529411765|3.3616058823529
2024-02-10 01:35:04|DAILY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|68.295291427386|11|-0.01805|69.62|25.49|-0.00232|0.0014|41|-0.017175355450237|1.6099914691943
2024-02-10 01:35:05|DAILY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2022.6101402278|41|-0.07264|1915|23.6|0.01783|0.00878|42|0.046105722599418|2.703333656644
2024-02-10 01:35:07|DAILY|05396|18981|/equities/getinge|STOXX600|-211.25284883439|15|-0.09758|199.57|15.72|0.00532|-0.01358|58|0.045571274298056|2.6648596112311
2024-02-10 01:35:08|DAILY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-175.1682307385|35|-0.07565|167.4|31.31|0.00135|0.00537|32|0.0039054054054054|1.7489623552124
2024-02-10 01:35:08|DAILY|05398|44478|/equities/glanbia-plc|STOXX600|15.470338438386|18|0.01462|15.96|31.21|-0.00845|-0.0041|33|0.059373447946514|2.610776504298
2024-02-10 01:35:09|DAILY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|156.7633359276|1|0|179.55|29.46|0.03616|0.03591|35|-0.013901066925315|3.5615664403492
2024-02-10 01:35:10|DAILY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.352476790753|24|-0.02986|10.235|23.41|0.01649|0.00808|44|-0.070548907882241|3.3229211775878
2024-02-10 01:35:12|DAILY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-153.25214759053|28|-0.17054|140.46|21.96|-0.02365|0.00121|46|0.0010530376084861|2.7301263259402
2024-02-10 01:35:13|DAILY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|76.099042843542|7|0.02079|78.55|25.59|-0.00181|-0.00132|41|0.0012293838862559|1.8677355450237
2024-02-10 01:35:14|DAILY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.721130705038|22|0.01677|94.58|26.51|-0.00235|0.00327|39|0.010157345971564|1.8725071090047
2024-02-10 01:35:15|DAILY|05404|18949|/equities/hera-spa|STOXX600|3.0138338706351|58|0.07606|3.056|26.81|0.00248|0.00829|37|-0.005858913250715|2.3399103908484
2024-02-10 01:35:15|DAILY|05405|18983|/equities/hexagon|STOXX600|115.21383456642|6|-0.00924|116.83|20.16|0.01394|0.01323|49|-0.022548841893253|2.1902356495468
2024-02-10 01:35:17|DAILY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|114.85017386053|10|0.01501|121.7|25.07|0.00658|0.00386|41|0.049102217936355|2.842899710704
2024-02-10 01:35:18|DAILY|05407|18984|/equities/holmen|STOXX600|-416.92367258679|12|-0.06859|401.25|17.21|-0.38312|0.04106|52|2.3661777041943|2.1594525386313
2024-02-10 01:35:19|DAILY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|36.250111854238|2|-0.01649|38.16|29.57|0.00936|0.01289|35|0.0073503861003861|2.2728368725869
2024-02-10 01:35:20|DAILY|05409|18987|/equities/husqvarna-b|STOXX600|-83.801962322674|2|0.00214|79.68|18.98|0.03854|0.02808|48|0.034252192982456|2.5843640350877
2024-02-10 01:35:20|DAILY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.211834281898|22|-0.07205|10.69|27.16|0.00585|0.0088|38|0.032365622032289|1.9672488129155
2024-02-10 01:35:22|DAILY|05411|18982|/equities/hakon-invest|STOXX600|533.25382653122|44|0.00688|535.92|20.39|-0.01745|-0.02757|23|0.054068359375|1.810720703125
2024-02-10 01:35:23|DAILY|05412|6983|/equities/iliad|STOXX600|-182.79305405488|2|0|182|27.81|-0.0005|0.04806|16|0.14976457399103|2.490100896861
2024-02-10 01:35:24|DAILY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-148.26692724559|28|-0.07322|140.5|27.05|0.01748|0.01017|38|0.071196208530806|2.4866066350711
2024-02-10 01:35:24|DAILY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|20.659478924326|39|0.08717|21.7|27.19|0.01309|0.00727|37|0.0082921455938698|2.3257586206897
2024-02-10 01:35:25|DAILY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|37.595182295744|9|-0.0235|39.06|28.24|-0.00306|-0.00204|37|0.03779012345679|2.3787901234568
2024-02-10 01:35:27|DAILY|05416|18989|/equities/industrivarden|STOXX600|324.32439409701|8|0.01034|327.2|14.76|-0.01014|-0.00229|59|0.054256264236902|1.6400911161731
2024-02-10 01:35:28|DAILY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|257.73803390238|7|0.01624|275.4|27.86|0.02579|0.0241|37|0.10908678881389|2.8919807135969
2024-02-10 01:35:29|DAILY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-12.739320835833|7|-0.02188|12.07|22.8|-0.00082|0.01242|46|0.041695734597156|2.8538246445498
2024-02-10 01:35:29|DAILY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.6222894608332|25|-0.17004|5.125|28.58|-0.01208|-0.00618|36|-0.051257359924027|2.8916818613485
2024-02-10 01:35:30|DAILY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-46.711229456462|4|-0.01917|42.98|27.53|0.00862|0.01399|38|0.060022878932316|2.7229914204004
2024-02-10 01:35:32|DAILY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.735030180991|27|0.01125|2.7855|21.77|0.00083|0.00683|47|0.037119161105815|2.4759857006673
2024-02-10 01:35:33|DAILY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|240.18107453936|15|0.03791|247.75|27.65|0.0044|0.01051|37|0.073538090646094|1.8754551591128
2024-02-10 01:35:34|DAILY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.297048963462|18|-0.02977|10.755|27.16|0.00714|-0.0001|38|0.034136320305052|2.2670753098189
2024-02-10 01:35:34|DAILY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|125.25227210897|69|0.18636|130.5|20.49|-0.00568|0.00125|47|0.0089776915615907|2.9520261881668
2024-02-10 01:35:35|DAILY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.3395461328124|2|-0.00783|5.07|26.2|-0.00524|-0.00242|40|0.0034251668255481|1.9855500476644
2024-02-10 01:35:37|DAILY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-23.538613523186|60|-0.08912|23.1|27.91|-0.01038|-0.01207|32|-0.035538865546219|1.9399611344538
2024-02-10 01:35:38|DAILY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|21.373069234564|6|-0.0153|21.88|26.92|-0.00189|0.0079|39|0.049561137440758|2.0738530805687
2024-02-10 01:35:39|DAILY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.932178581445|34|0.03048|14.538|24.33|0.01498|0.01635|42|-0.10262559241706|4.4118767772512
2024-02-10 01:35:40|DAILY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-60.913061969254|3|0.0714|60.62|25.07|-0.00481|0.00895|42|0.017711848341232|2.7226853080569
2024-02-10 01:35:40|DAILY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|-84.60206059897|6|0.01034|80.14|37.21|-0.00064|-0.0018|28|-0.020090735434575|2.1727258834766
2024-02-10 01:35:42|DAILY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.234753034105|9|-0.07281|17.445|25.07|0.01607|0.01278|41|0.027510617760618|2.342555984556
2024-02-10 01:35:43|DAILY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-115.65022892852|28|-0.07679|108.2|26.45|0.02343|0.03529|38|0.050875968992248|3.4570687984496
2024-02-10 01:35:44|DAILY|05433|32414|/equities/kingspan-group|STOXX600|73.341372651532|6|0.01566|77.83|25.31|-0.01613|-0.01198|39|0.069422379032258|3.5880967741935
2024-02-10 01:35:45|DAILY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-106.18013229691|5|-0.04205|99.79|18.88|0.0193|0.01802|48|-0.047661538461538|2.7784956043956
2024-02-10 01:35:45|DAILY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-11.313504830047|19|-0.05013|10.61|36.36|0.03079|0.03449|28|-0.022004826254826|2.7379681467181
2024-02-10 01:35:47|DAILY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|44.175706764246|11|-0.00238|46.2|27.73|0.00275|0.00252|37|-0.0095289575289575|2.191332046332
2024-02-10 01:35:48|DAILY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|111.86959110711|34|0|114.05|27.16|0.00063|0.00291|31|0.011476571428571|2.2153725714286
2024-02-10 01:35:49|DAILY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.1517385649036|7|-0.00216|3.238|26.9|9.0E-5|-0.0058|39|0.029774407582938|1.757745971564
2024-02-10 01:35:50|DAILY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|15.623878383639|1|0|17.01|20.57|-0.00562|-0.00444|51|0.07845471877979|3.1509933269781
2024-02-10 01:35:51|DAILY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|55.436668201711|1|0|57.17|20.33|-0.01802|0.0022|51|-0.015520732883317|2.1924696239151
2024-02-10 01:35:53|DAILY|05441|18999|/equities/lundbergforetagen|STOXX600|530.82689845642|1|0|544.2|17.96|0.00473|0.00328|47|0.04621327014218|1.8311860189573
2024-02-10 01:35:53|DAILY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-7.5301955116507|22|-0.07762|6.702|26.74|0.01065|0.01784|38|-0.016617164898746|4.2980308582449
2024-02-10 01:35:54|DAILY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-12.431592886174|2|-0.01731|11.635|23.82|0.006|0.00373|44|0.036539561487131|2.4438903717826
2024-02-10 01:35:55|DAILY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-9.7886345512339|25|-0.0469|9.145|23.39|-0.00955|-0.00926|44|-0.0097654320987654|2.646660968661
2024-02-10 01:35:56|DAILY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12762.88292018|10|-0.12934|10905|26.89|0.01376|0.01769|38|0.05023472356935|3.3509835111542
2024-02-10 01:35:58|DAILY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|55.852650984753|11|0.04749|59.56|29.69|0.00476|0.00986|35|0.061818875119161|2.8889056244042
2024-02-10 01:35:58|DAILY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|-199.93197809284|12|0.02362|190.65|28.47|-0.00222|0.00106|36|0.00080308880308883|2.5242577220077
2024-02-10 01:35:59|DAILY|05448|7021|/equities/natixis|STOXX600|3.9908948947487|7|-0.00274|4.001|25.47|0.0278|0.02992|15|0.087541237113402|3.8083634020618
2024-02-10 01:36:00|DAILY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.835628074626|36|-0.1363|23.32|25.45|-0.01457|-0.00399|40|0.01811396011396|2.1539116809117
2024-02-10 01:36:01|DAILY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-5.7573225893689|63|-0.35183|4.86|27.06|-0.0074|0.03709|36|0.02921138996139|5.1297615830116
2024-02-10 01:36:03|DAILY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-31.133838653882|2|-0.0274|26.98|22.5|-0.00774|-0.00028|46|0.017555984555985|3.0414247104247
2024-02-10 01:36:04|DAILY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-7.458616925234|28|0.00987|7.162|28.39|-0.00182|0.00726|36|-0.01927931363203|3.1969847473785
2024-02-10 01:36:04|DAILY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|59.002542951241|1|0|64.58|29.63|0.04553|0.05513|35|0.074036644165863|3.2593105110897
2024-02-10 01:36:05|DAILY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|-38.01605521125|3|0.00027|36.7|25.07|-0.00585|0.00568|42|0.026537440758294|2.16756492891
2024-02-10 01:36:06|DAILY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.1926032893203|39|0.0834|3.345|18.83|-0.0203|-0.00659|53|0.023222972972973|2.5215772200772
2024-02-10 01:36:08|DAILY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|7.9702075676605|43|0.01153|8.424|26.86|-0.0277|-0.00901|37|-0.063274131274131|3.3419247104247
2024-02-10 01:36:09|DAILY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.221473761845|5|-0.0208|10.546|21.5|-0.00771|-0.00258|48|0.052294401544402|2.1273967181467
2024-02-10 01:36:10|DAILY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-5.7705512606881|46|-0.85758|4.7|14.18|0.01739|0.05196|68|-0.17283647175421|2.1882834489594
2024-02-10 01:36:10|DAILY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-62.835081794616|1|0|58.46|19.92|-0.01537|-0.01037|52|0.085024131274131|3.0301766409266
2024-02-10 01:36:11|DAILY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|768.82546058185|9|0.11187|831.9|22.73|-0.00846|-0.00784|45|0.15669059165858|2.2472473326867
2024-02-10 01:36:13|DAILY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|344.18040207533|11|-0.03931|351.9|26.18|0.01323|0.01014|39|0.023083414161009|2.4201842870999
2024-02-10 01:36:14|DAILY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|-42.044533129397|2|-0.00805|39.43|26.08|0.00831|-0.00355|40|0.012437739463602|3.2714176245211
2024-02-10 01:36:14|DAILY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|41.9002506402|39|0.11634|42.7|24.34|-0.00827|0.00585|41|0.019699806949807|2.278750965251
2024-02-10 01:36:15|DAILY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-80.620241096894|2|-0.00548|76.26|28.75|-0.01146|0.00212|36|-0.0070125482625483|1.5638465250965
2024-02-10 01:36:16|DAILY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|62.258113751167|7|0.00763|66.05|26.31|0.00518|0.01083|39|0.0023730620155039|3.1508779069767
2024-02-10 01:36:18|DAILY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|363.96352451217|7|-0.01042|389.3|29.29|0.01216|0.0122|35|-0.016850630455868|3.3137807953443
2024-02-10 01:36:19|DAILY|05467|42602|/equities/osram-licht|STOXX600|52.608318994124|41|0.01236|53.25|19.88|0.01863|0.02843|17|0.092896825396825|1.2040740740741
2024-02-10 01:36:20|DAILY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|989.11933247361|89|0.37598|1089.5|23|0.0078|0.01306|41|0.16198642095053|3.1148971871969
2024-02-10 01:36:20|DAILY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-20.33294119381|12|-0.10224|19.028|26.1|0.01235|0.02071|40|-0.055118483412322|2.4772559241706
2024-02-10 01:36:21|DAILY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.9875268588523|1|0|5.34|26.9|-0.01251|-0.00735|39|0.027154432793136|2.9009866539561
2024-02-10 01:36:23|DAILY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|50.087184200517|7|0.01875|52.16|35.38|0.04214|0.05314|29|0.066713178294574|3.1508246124031
2024-02-10 01:36:24|DAILY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|-10.196772340815|19|-0.03193|9.792|24.55|-0.0047|-0.00358|42|0.015344137273594|2.2291582459485
2024-02-10 01:36:25|DAILY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|27.93229611396|13|0.05075|29.4|22.19|0.00253|0.01046|47|0.032789573459716|2.8755857819905
2024-02-10 01:36:26|DAILY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.8533640540213|10|-0.05146|8.332|24.9|-0.0029|0.00338|42|-0.087699526066351|2.3957829383886
2024-02-10 01:36:27|DAILY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|39.873710846566|48|0.15151|42.03|32.32|0.01328|0.01093|31|0.083854146806482|2.6825910390848
2024-02-10 01:36:29|DAILY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|46.522687113048|85|0.12279|47|30.58|0.01621|0.01674|31|0.032137596899225|2.6425348837209
2024-02-10 01:36:29|DAILY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|-20.634538176313|8|0.01139|19.54|28.81|0.03141|0.02775|36|0.016984674329502|3.2165009578544
2024-02-10 01:36:30|DAILY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-53.921100380663|28|-0.05307|52.46|20.56|-0.01558|-0.01053|50|0.01665971563981|2.4050303317536
2024-02-10 01:36:31|DAILY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|48.699295062418|45|0.09343|50.56|27.16|-0.01241|-0.00703|37|0.044320305052431|2.3335081029552
2024-02-10 01:36:32|DAILY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-15.181458838644|2|-0.0069|14.4|29.22|-0.00196|0.00216|36|-0.010716049382716|1.8810085470085
2024-02-10 01:36:34|DAILY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|13.162369636107|10|0.00915|13.79|29.83|0.02945|0.02741|35|0.033335232668566|2.9232345679012
2024-02-10 01:36:35|DAILY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|28.465429925263|10|0.01323|29.49|23.24|-0.01284|-0.00596|45|0.038490995260664|2.6181146919431
2024-02-10 01:36:35|DAILY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|431.26936844335|10|-0.00746|452.2|30.97|0.02524|0.0249|33|-0.0067390882638215|2.4719689621726
2024-02-10 01:36:36|DAILY|05484|8790|/equities/ryanair-holdings|STOXX600|1632.9708573536|10|0.048|1725|15.33|-1.1066|1.17032|67|7.9332876447877|3.2836081081081
2024-02-10 01:36:37|DAILY|05485|19010|/equities/saab-ab|STOXX600|705.4434337313|3|0.05197|724.6|17.18|0.01056|0.01537|55|0.11791024287223|2.2033790918691
2024-02-10 01:36:39|DAILY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-266.19505590714|25|-0.06404|247|29.79|0.03576|0.03108|34|0.091855351976856|3.603781099325
2024-02-10 01:36:40|DAILY|05487|7037|/equities/saipem|STOXX600|-1.3879237243197|9|-0.04945|1.259|28.92|0.03518|0.0682|36|-0.17571687321258|4.3016062917064
2024-02-10 01:36:41|DAILY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|-615.57504245594|12|0.00069|580.4|28.47|0.01448|0.0074|36|0.051006756756757|2.8240511583012
2024-02-10 01:36:41|DAILY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.240516475076|2|0.0039|39.9|25.24|-0.00948|-4.0E-5|41|0.016940154440154|1.8900144787645
2024-02-10 01:36:42|DAILY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|207.9266253882|12|-0.03|213.4|25.02|-0.00592|-0.00309|41|0.037220829315333|2.4890867888139
2024-02-10 01:36:44|DAILY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.5598362512697|7|-0.01738|3.675|29.91|0.02546|0.03731|35|0.030919278252612|3.014207977208
2024-02-10 01:36:45|DAILY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|452.66110193265|6|-0.03795|476.6|35.41|0.02788|0.01902|29|0.077480620155039|3.6442897286822
2024-02-10 01:36:46|DAILY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-12.227931256821|12|-0.0116|11.93|22.7|-0.01143|-0.01397|46|-0.011658767772512|2.46316492891
2024-02-10 01:36:47|DAILY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-146.383447003|41|-0.08377|139.45|29.32|0.00853|0.01508|34|0.050055930568949|2.3763471552555
2024-02-10 01:36:48|DAILY|05495|942434|/equities/scatec-solar-ol|STOXX600|69.20765523314|11|-0.09704|70.25|27.73|0.03793|0.04117|37|-0.00062644787644788|4.2015202702703
2024-02-10 01:36:49|DAILY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|299.2084972388|2|-0.00311|320.6|27.95|0.03359|0.02811|37|0.045395169082126|3.2452193236715
2024-02-10 01:36:50|DAILY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|140.96227285698|12|-0.02832|147.55|23.86|0.00141|-0.00266|43|0.063865959498554|2.1743461909354
2024-02-10 01:36:51|DAILY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|98.745936688201|20|0.05639|105.85|26.1|0.00536|0.00497|39|-0.004900675024108|2.4216528447445
2024-02-10 01:36:52|DAILY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-28.262726313133|18|-0.10021|26.22|21.63|0.00759|-0.00176|48|0.021992417061611|3.0236028436019
2024-02-10 01:36:53|DAILY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|-735.77289681534|2|0.00206|730.5|29.97|0.01271|0.01989|32|0.021909375|2.5922739583333
2024-02-10 01:36:54|DAILY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|174.67653528055|9|0.05139|189.25|23.93|0.00426|0.00721|43|0.0073828351012536|2.3024204435873
2024-02-10 01:36:55|DAILY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|197.30270176627|12|0.03683|208.3|22.8|-0.00751|-0.00513|45|0.030703953712633|2.6576316297011
2024-02-10 01:36:56|DAILY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.5147678743188|15|-0.07823|4.289|27.24|-0.00201|-0.0058|38|0.0052278360343184|1.926335557674
2024-02-10 01:36:57|DAILY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|209.51724277385|10|-0.03993|216.4|26.82|0.01256|0.02275|39|0.029922274881516|2.4603184834123
2024-02-10 01:36:58|DAILY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|16.234388184173|12|0.10349|17.38|25.05|-0.00671|-0.00231|41|0.003519267822736|3.2012764932563
2024-02-10 01:37:00|DAILY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|20.950828429392|7|0.08161|22.465|22.19|0.0014|0.00835|47|0.091155386081983|2.8222821734986
2024-02-10 01:37:00|DAILY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-11.993036158087|18|-0.06891|11.215|24.26|-0.00952|-0.00912|42|0.0088783783783784|2.68525
2024-02-10 01:37:01|DAILY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|-96.529300445584|3|-0.00348|91.76|20.68|-0.00483|0.002|50|0.04682722007722|2.1654980694981
2024-02-10 01:37:02|DAILY|05509|383|/equities/subsea|STOXX600|-145.39149445197|9|-0.03774|136.4|25.7|0.00364|0.0129|40|0.063510617760618|3.3290067567568
2024-02-10 01:37:03|DAILY|05510|945677|/equities/sunrise-communications-ag|STOXX600|-111.01183349501|8|-0.00367|108.6|30.8|-0.01235|0.00255|10|0.13091111111111|1.4292603174603
2024-02-10 01:37:05|DAILY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|112.77017508356|12|0.03893|120.1|20.12|-0.01312|-0.00822|51|0.030216972034716|2.0419652844744
2024-02-10 01:37:05|DAILY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|201.77651349137|12|-0.01646|209.1|22.8|-0.00354|0.00171|45|0.054580520732883|2.1395930568949
2024-02-10 01:37:06|DAILY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|-114.26752351216|21|0.00531|113.55|20.47|-0.01716|-0.01147|36|0.12721664464993|1.887963011889
2024-02-10 01:37:07|DAILY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-285.49914977406|7|-0.08273|255|25.78|-0.00206|0.00062|40|0.075245901639344|2.7227270973963
2024-02-10 01:37:08|DAILY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|-88.319969469105|22|-0.06545|81.96|21.17|-0.00062|-0.00839|48|-0.037133076181292|1.9503693346191
2024-02-10 01:37:09|DAILY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28870381308404|9|-0.02418|0.2664|26.03|-0.00219|0.00603|40|-0.03197521448999|3.3369714013346
2024-02-10 01:37:10|DAILY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-3.7325692515896|5|-0.02897|3.553|22.8|-0.00273|-0.00156|46|-0.022635327635328|2.4271158594492
2024-02-10 01:37:11|DAILY|05518|7134|/equities/telenet-group-hldg|STOXX600|-21.301309718437|18|0.00472|21.28|26.5|0.02395|0.01095|36|-0.042286302780638|2.4410803295572
2024-02-10 01:37:12|DAILY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|-119.17458585228|9|-0.03227|113.95|28.56|0.00721|0.0087|36|-0.022259652509653|1.6911805019305
2024-02-10 01:37:13|DAILY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|-26.100038397577|13|-0.09781|24.26|20.5|-0.00456|-0.00756|50|-0.03877531340405|1.7140511089682
2024-02-10 01:37:15|DAILY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-15.280658174995|25|-0.03447|14.705|24.4|-0.0013|0.00423|42|0.071081982840801|3.1659361296473
2024-02-10 01:37:16|DAILY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-7.7470650318296|1|0|7.308|22.8|-0.01762|-0.02077|46|0.032158245948522|2.035639656816
2024-02-10 01:37:17|DAILY|05523|1166527|/equities/thg-holdings|STOXX600|-71.654083503522|28|-0.15174|63.06|31.92|0.06611|0.06238|26|-0.12970478413069|6.6336686114352
2024-02-10 01:37:18|DAILY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-111.45821015695|28|-0.05896|103.75|26.55|0.00509|0.0155|38|0.0018098455598456|3.2081332046332
2024-02-10 01:37:19|DAILY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|297.62755000697|6|-0.01667|306.8|23.86|-0.01715|-0.01192|43|0.0061425800193987|2.0531910766246
2024-02-10 01:37:20|DAILY|05526|19020|/equities/trelleborg|STOXX600|326.92217651674|6|0.04922|340|15.02|0.0062|0.00404|65|0.093201834862385|2.0504791029562
2024-02-10 01:37:21|DAILY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-148.27544113438|3|0.00035|142.35|28.58|-0.00037|0.00758|36|0.0036062075654704|1.8215509214355
2024-02-10 01:37:22|DAILY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|86.517882673255|31|0.19246|93.68|27.7|0.02153|0.02616|37|0.042293838862559|2.2160815165877
2024-02-10 01:37:23|DAILY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-22.243085137049|28|-0.13475|20.42|28.56|0.00465|0.008|36|-0.045662559241706|2.9160502369668
2024-02-10 01:37:24|DAILY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|27.12321548958|27|0.1343|29.055|23.79|0.01413|0.02311|43|0.11023927550048|3.1710819828408
2024-02-10 01:37:26|DAILY|05531|989550|/equities/unilever-ord|STOXX600|45.410248479862|10|0.0475|46.97|22.26|-0.02295|-0.01746|47|-1.8957345971552E-6|1.6185744075829
2024-02-10 01:37:27|DAILY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-31.471844015926|16|-0.12541|29.22|24.31|-0.00162|-0.00582|42|0.0085868725868726|2.2412123552124
2024-02-10 01:37:27|DAILY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|24.972996220935|13|-0.01|25.74|26.26|0.01467|0.02411|39|0.039492277992278|2.6505540540541
2024-02-10 01:37:28|DAILY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-72.262452450903|41|-0.2039|65.4|25.1|-0.01805|-0.01822|40|0.068235632183908|3.3719022988506
2024-02-10 01:37:29|DAILY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|184.85940971888|3|-0.04196|191.8|25.1|0.00281|0.01064|41|0.07962657613967|3.7484985451018
2024-02-10 01:37:31|DAILY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-27.944820327536|3|-0.00077|25.88|26.05|0.02321|0.00607|40|0.025371647509579|2.9364051724138
2024-02-10 01:37:32|DAILY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|249.1035637224|5|0.03025|260.55|21.08|-0.00672|-0.00468|49|0.064961427193828|2.1531292189007
2024-02-10 01:37:33|DAILY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-29.985374314346|34|-0.05035|28.86|26.89|-0.00265|-5.0E-5|38|-0.035700473933649|2.1277061611374
2024-02-10 01:37:33|DAILY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-27.620147776968|26|-0.05503|25.76|34.33|0.04381|0.04065|30|0.028942180094787|2.4611374407583
2024-02-10 01:37:34|DAILY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.167516897233|24|0.0494|13.915|23.56|0.00645|0.01742|43|0.061492277992278|2.9492519305019
2024-02-10 01:37:36|DAILY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|29.833256266238|12|0.06267|31.88|25.2|0.01272|0.01011|41|0.042177203065134|2.7702318007663
2024-02-10 01:37:37|DAILY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|135.71586139275|22|0.08283|142.5|26.51|0.00938|-0.0015|39|0.083114691943128|1.8579251184834
2024-02-10 01:37:38|DAILY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|343.92360654811|1|0|357.2|29.6|-0.00401|0.00041|35|0.015394787644788|2.1761872586873
2024-02-10 01:37:39|DAILY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|333.82081617423|9|0.12233|362.4|22.15|0.00017|-0.00809|47|0.099591039084843|2.2477435653003
2024-02-10 01:37:40|DAILY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|113.24659451242|7|-0.00847|117.1|23.98|-0.00544|-0.00587|43|0.059563162970106|2.4360703953713
2024-02-10 01:37:41|DAILY|05546|1052403|/equities/sea-limited|EAFAGROWTH|38.927748640284|14|0.13781|43.51|20|-0.0284|-0.01226|51|0.1100174249758|5.2227909002904
2024-02-10 01:37:42|DAILY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|140.4340142257|13|-0.00337|147.7|25|-0.00312|-0.00191|41|0.076354869816779|2.4491128254581
2024-02-10 01:37:43|DAILY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|10.288687191647|19|0.08415|11.08|27.08|0.00226|0.01013|37|0.042766666666667|3.0482196078431
2024-02-10 01:37:44|DAILY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|71.8400085265|6|0.0148|78.18|26.69|0.00076|-0.00259|39|0.065250478011472|3.4189847036329
2024-02-10 01:37:45|DAILY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|163.76843662192|4|0.02219|181.95|26.44|0.0319|0.02066|39|0.083268858800774|3.1987978723404
2024-02-10 01:37:46|DAILY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|23.191822683824|6|0.00287|24.42|28.32|-0.01211|-0.01357|37|0.056222222222222|2.7417340930674
2024-02-10 01:37:47|DAILY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|-69.725269194975|2|0.00359|67.15|23.45|-0.01206|-0.00603|44|0.050076476282672|2.3169709583737
2024-02-10 01:37:48|DAILY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-110.99647118913|6|-0.01957|99.22|22.43|-0.00524|0.00169|46|0.0043423336547735|3.2793307618129
2024-02-10 01:37:49|DAILY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12424.214362702|9|-0.14125|10700|26.92|0.01698|0.02352|38|0.051735208535403|3.1958903976722
2024-02-10 01:37:50|DAILY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-171.51036509587|10|0.00618|162.9|27.05|0.00367|-0.00344|38|0.055583413693346|2.5971195756991
2024-02-10 01:37:51|DAILY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-10.614697952341|38|0|10.12|62.06|0.02361|-0.01004|16|0.029406796116505|8.256667961165
2024-02-10 01:37:52|DAILY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|5.4083450747771|46|0.07466|5.47|24.8|-0.01934|-0.00947|25|-0.0027759398496241|1.9456541353383
2024-02-10 01:37:53|DAILY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-31.487095364095|6|-0.02804|27.215|23.45|0.03427|0.0429|44|0.10092671166827|5.6028910318226
2024-02-10 01:37:54|DAILY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-10.7097409795|15|0.00908|10|33.27|0.00686|-0.01228|30|-0.02546837944664|3.8622677865613
2024-02-10 01:37:55|DAILY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|77.543140636864|10|-0.02734|79.68|33.16|0.0465|0.05673|31|0.027621022179364|2.9830848601736
2024-02-10 01:37:57|DAILY|05561|1076785|/equities/mercari|EAFAGROWTH|-2609.6068523198|53|-0.18941|2435|22.62|-0.0154|-0.00914|42|0.069448103792415|4.1402255489022
2024-02-10 01:37:58|DAILY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|256.14188404264|11|0.02431|269.7|27.76|0.02365|0.03106|37|0.074303760848602|2.7484869816779
2024-02-10 01:37:58|DAILY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.9345282347896|4|0.00594|5.08|13.93|0.00075|0.00667|57|0.0013111668757843|2.116156838143
2024-02-10 01:37:59|DAILY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-22.172345099966|26|-0.19867|20.49|23|-0.03281|-0.02536|44|0.01762680810029|4.7403809064609
2024-02-10 01:38:00|DAILY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.23657634686|26|-0.20277|14.095|28.61|0.02925|0.02212|36|0.054336492890995|3.0695535545024
2024-02-10 01:38:02|DAILY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|-166.95483381931|23|-0.13543|152.9|26.06|0.03446|-0.01847|16|0.13020501138952|4.4062391799544
2024-02-10 01:38:02|DAILY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|255.79192354281|6|0.01443|267.2|19.47|-0.01795|-0.00978|53|0.066588235294118|2.1803982642237
2024-02-10 01:38:03|DAILY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-311.1297775965|5|0.05857|300|34.37|0.04129|0.03818|30|0.044507246376812|3.6046280193237
2024-02-10 01:38:04|DAILY|05569|943483|/equities/sitc|EAFAGROWTH|11.783085109477|3|-0.05199|12.4|24.63|-0.00383|0.00534|41|0.077106719367589|4.2077519762846
2024-02-10 01:38:05|DAILY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1872.0896410499|6|0.10228|2107|25.02|0.01357|0.01829|41|0.063102812803104|3.4163918525703
2024-02-10 01:38:07|DAILY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|8.2598631237617|21|-0.03623|8.38|38.19|0.00257|0.00763|27|0.10370884871551|2.2140342530923
2024-02-10 01:38:08|DAILY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6422.1788319838|25|0.0974|6760|27.94|0.00125|0.00057|35|0.031294411177645|1.1099690618762
2024-02-10 01:38:08|DAILY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.472917326323|67|0.48551|14.255|28.6|-0.01278|0.00172|25|0.01921895006402|4.0940409731114
2024-02-10 01:38:09|DAILY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.2202237855292|17|0.24053|5.57|26.56|0.00458|0.00602|39|-0.016438212927757|3.0202956273764
2024-02-10 01:38:10|DAILY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|43.808890508316|13|-0.01181|48.53|26.18|0.06911|0.08279|39|0.28502032913843|6.3696718296225
2024-02-10 01:38:12|DAILY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|244.64575051858|19|0.23263|281.31|23.6|-0.00986|-0.02064|43|0.13218296224589|3.8846195546951
2024-02-10 01:38:13|DAILY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-40.780466581898|2|-0.00201|39.78|18.9|-0.00358|0.00323|48|0.0061651982378855|1.9097103524229
2024-02-10 01:38:13|DAILY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-3943.9000167396|18|-0.02635|3695|22.39|0.00072|0.00776|44|0.007184630738523|3.3741706586826
2024-02-10 01:38:14|DAILY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|527.80130865961|6|-0.00293|544.6|27.89|-0.00214|0.00895|37|0.038726133076181|2.0891388621022
2024-02-10 01:38:15|DAILY|05580|100089|/equities/wynn-macau|EAFAGROWTH|5.9978331779989|3|0.04421|6.85|25.9|0.03397|0.03512|39|-0.048561264822134|4.1638102766798
2024-02-10 01:38:17|DAILY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.2201057224645|3|0.03279|2.52|23.49|-0.02165|-0.00381|43|-0.084970355731225|3.8825602766798
2024-02-10 01:38:18|DAILY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|-0.18694499470217|2|8|0.18|33.56|-0.16257|-0.36282|16|4.0406486988848|16.460037174721
2024-02-10 01:38:18|DAILY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-126.874351644|5|-0.02951|119.06|23.48|-0.0062|-0.00085|44|0.056671166827387|2.0196287367406
2024-02-10 01:38:19|DAILY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|47.773102681178|4|-0.00159|50.34|22|-0.00546|-0.00866|43|0.056605900948367|2.5113382507903
2024-02-10 01:38:20|DAILY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|26.307639784209|45|0.10169|27.41|30|0.00646|0.01712|19|0.033776872964169|2.5533094462541
2024-02-10 01:38:22|DAILY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.75015494481901|2|0.03617|0.7019|8.87|-107.11696|-0.02697|39|1226.4910662824|2.5570979827089
2024-02-10 01:38:23|DAILY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|34.1141680621|2|0.00951|37.15|25.51|-0.00273|-0.00295|41|0.029859598853868|2.7229369627507
2024-02-10 01:38:24|DAILY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.229038651841|67|0.33593|12.01|17.58|-0.02967|-0.01533|55|0.066666021297193|3.5230358180058
2024-02-10 01:38:24|DAILY|05589|1036819|/equities/nippon-building|EAFAVALUE|-612707.10065566|13|-0.02504|584000|30.94|-0.00381|-0.00221|32|-0.017790419161677|1.9219061876248
2024-02-10 01:38:25|DAILY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-575505.87409603|17|-0.02982|553000|32.87|-0.00741|-0.00162|30|-0.013919161676647|1.9152305389222
2024-02-10 01:38:27|DAILY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-274514.23643731|11|-0.01851|265100|27.56|-0.00361|-0.00849|36|0.011477045908184|2.2427155688623
2024-02-10 01:38:28|DAILY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-133797.32613544|17|-0.0652|127600|30.81|-0.00468|0.00431|32|0.01138123752495|2.1427774451098
2024-02-10 01:38:29|DAILY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-264903.21085558|13|-0.01995|250600|33|-0.00292|-0|30|0.0015998003992016|1.9440349301397
2024-02-10 01:38:29|DAILY|05594|1056319|/equities/japan-retail|EAFAVALUE|-100886.27260261|4|-0.01127|96500|31.22|0.00543|0.00606|32|0.0071487025948104|2.2212964071856
2024-02-10 01:38:30|DAILY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-162294.83397511|17|-0.02196|155900|30.81|-0.01203|-0.00049|32|0.0053952095808383|2.0455918163673
2024-02-10 01:38:32|DAILY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|532.48139252394|58|0.28661|536|23.95|-0.03698|-0.01917|19|0.05304296875|1.86327734375
2024-02-10 01:38:32|DAILY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|316.15247043725|11|-0.00882|326|22.82|-0.01031|-0.00251|45|0.047089681774349|2.0102198649952
2024-02-10 01:38:33|DAILY|05598|102050|/equities/hkt-trust|EAFAVALUE|-9.6240529785892|15|0.03197|9.36|38.38|0.00893|0.01233|26|-0.0090958498023715|1.5562529644269
2024-02-10 01:38:34|DAILY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.3752996824857|55|0.07266|5.61|36.96|0.00023|0.00376|27|0.069679657794677|2.7607319391635
2024-02-10 01:38:35|DAILY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.9445541161175|8|-0.01943|5.55|23.7|0.00447|0.01849|44|-0.44536857142857|2.5314819047619
2024-02-10 01:38:37|DAILY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|317.21910236644|11|-0.00911|326.4|22.82|-0.00846|-0.00094|45|0.044513982642237|1.9543577627772
2024-02-10 01:38:38|DAILY|05602|8556|/equities/sino-land|EAFAVALUE|-8.3514616084942|18|0.01154|7.89|35.54|0.0037|0.00454|28|-0.021679841897233|2.5412994071146
2024-02-10 01:38:38|DAILY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-11.711922211139|15|0.09249|11.34|27.72|-0.01515|-0.00196|36|0.073108695652174|3.6659891304348
2024-02-10 01:38:39|DAILY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-173438.25021794|3|-0.0006|165700|31.25|-0.00723|0.00292|32|-0.011666666666667|2.1861746506986
2024-02-10 01:38:40|DAILY|05605|1056325|/equities/united-urban|EAFAVALUE|-150905.03690031|4|-0.01569|144300|33.3|0.00905|0.01065|30|-0.011278443113772|2.1451766467066
2024-02-10 01:38:42|DAILY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-15.807027507366|18|-0.00535|14.88|23.69|-0.01404|-0.01872|42|-0.039405138339921|2.5235415019763
2024-02-10 01:38:43|DAILY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|-65.90602089437|17|-0.01214|61.05|29.26|0.02178|0.0311|34|0.0053382789317507|2.7664549950544
2024-02-10 01:38:44|DAILY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.3388811971086|64|0.11021|6.85|31.94|-0.02574|-0.01562|31|0.079104463437797|2.5686942070275
2024-02-10 01:38:44|DAILY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|-4.9791267255295|15|0.01055|4.79|38.38|0.00793|0.00393|26|-0.043016798418972|1.2582796442688
2024-02-10 01:38:45|DAILY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|7.6786466471165|13|0.0547|8.87|21.72|-0.02001|-0.01769|47|-0.019203291384318|4.8731684414327
2024-02-10 01:38:47|DAILY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.29866339154569|9|-0.02609|0.2762|22.63|-0.00131|0.00318|46|-0.028145853193518|3.1867530981888
2024-02-10 01:38:48|DAILY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-212.80307727462|26|-0.1193|194.9|25.3|-0.00015|0.00285|40|0.036825458052073|2.94031243973
2024-02-10 01:38:49|DAILY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|74.212607000744|16|0.02141|77.27|22.62|-0.01157|-0.00802|45|0.090127783155857|3.9199361084221
2024-02-10 01:38:50|DAILY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|252.53731469388|6|0.01705|268.5|24|0.00871|-0.0046|43|0.10666634522662|3.0913722275796
2024-02-10 01:38:51|DAILY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|8.8316297814139|38|0.03062|9.356|20.33|-0.0006|-0.006|49|0.077845111326234|3.1482178121975
2024-02-10 01:38:53|DAILY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|223.53051960292|8|0.14279|242.5|20.53|0.0189|0.02274|49|0.14636426456071|2.6197048371175
2024-02-10 01:38:53|DAILY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|266.20087060187|10|0.07494|291.2|27.78|0.00509|0.01602|37|0.060750241080038|3.2156258437801
2024-02-10 01:38:54|DAILY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-137.92942144158|26|-0.06521|126.15|23|-0.01055|-0.00667|44|-0.022287367405979|3.13968756027
2024-02-10 01:38:55|DAILY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|143.24246112925|17|0.11551|159.35|26.64|0.02984|0.03516|39|0.18502464454976|3.5775545023697
2024-02-10 01:38:56|DAILY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-4.4785918987877|18|-0.23153|3.402|28.33|0.07056|0.03588|36|-0.072806171648988|5.4877068466731
2024-02-10 01:38:58|DAILY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-101.28901973512|8|-0.09065|97.3|21.44|-0.01646|-0.00367|48|0.1085694980695|4.0489237451737
2024-02-10 01:38:58|DAILY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|317.06854512204|5|0.02655|340.3|22.96|-0.00339|0.0049|45|0.088382835101254|2.5115332690453
2024-02-10 01:38:59|DAILY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-224.20660854474|18|-0.03967|208.2|22.17|-0.00071|0.00379|46|0.1072594021215|3.4647010607522
2024-02-10 01:39:00|DAILY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|-1491.9748133882|10|-0.02853|1226|24.53|-0.02303|-0.05471|30|0.012798657718121|4.2342711409396
2024-02-10 01:39:00|DAILY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-99.313988514079|25|-0.14086|88.62|24.12|-0.01126|-0.00473|42|-0.027063645130183|3.1594011571842
2024-02-10 01:39:02|DAILY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|48.762485435216|14|0.04772|50.5|21.02|-0.02192|-0.02804|49|0.049255033557047|3.0454870565676
2024-02-10 01:39:03|DAILY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|271.0242708094|59|0.27407|293.8|26.3|0.00903|0.02319|37|0.033516003879729|3.4382987390883
2024-02-10 01:39:04|DAILY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|569.52808761646|39|0.07539|592|24.34|-0.00961|-0.01291|41|0.015631274131274|2.9185859073359
2024-02-10 01:39:05|DAILY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-79.324129989301|20|-0.05193|74.48|24.24|-0.00205|-0.00117|42|-0.023692381870781|2.8854541947927
2024-02-10 01:39:05|DAILY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-3.1192306250773|50|-0.92061|1.88|27.44|-0.01023|0.01313|36|-0.29519672131148|5.1030588235294
2024-02-10 01:39:08|DAILY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-120.35476859723|28|-0.13561|109.95|24.43|0.00536|-0.00088|42|0.03881101614435|2.6928945868946
2024-02-10 01:39:09|DAILY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|103.76300419597|1|0|118|3.57|0.14817|0.31816|7|3.3182|0.09888
2024-02-10 01:39:09|DAILY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-420.41156284433|23|-0.03658|395.1|31.72|0.0215|0.00564|32|0.043825458052073|2.3467589199614
2024-02-10 01:39:10|DAILY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-95.683776034783|5|-0.00362|88.18|32.28|0.00137|0.00873|32|-0.0040578592092574|2.6075728061716
2024-02-10 01:39:11|DAILY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-189.01937409138|7|-0.00219|181.9|23.84|0.01889|0.01076|44|0.13201516587678|2.7924350710901
2024-02-10 01:39:13|DAILY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-6.7240850220714|4|0.01224|6.448|26.15|0.04477|0.06137|40|-0.12170448045758|4.9124585319352
2024-02-10 01:39:14|DAILY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|178.40433646919|5|0.03351|194.3|19.11|0.01702|0.02521|53|0.049390363815143|3.2010363815143
2024-02-10 01:39:15|DAILY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|-181.83883638561|10|-0.05202|170.4|25.7|0.00819|0.0051|40|-0.060899710703954|3.1297589199614
2024-02-10 01:39:15|DAILY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1064.019381351|31|0.15487|1126|23.28|-0.00951|-0.00973|43|0.089245392822502|2.2739418040737
2024-02-10 01:39:16|DAILY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|48.453644155331|13|-0.01411|48.9|22.19|0.00472|0.0039|47|0.10075165876777|2.4865033175355
2024-02-10 01:39:18|DAILY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|921.93840495509|11|-0.04315|1020|31.09|-0.01322|-0.00504|33|-0.019079150579151|4.5405637065637
2024-02-10 01:39:19|DAILY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|87.081654677849|9|-0.0632|88.2|23.93|0.00208|-0.00398|43|-0.018666345226615|3.2205834136933
2024-02-10 01:39:20|DAILY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.515434938913|22|0.11383|20.94|24|-0.00832|-0.00382|43|0.083358024691358|3.3828698955366
2024-02-10 01:39:20|DAILY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-117.68037946593|26|-0.19893|104.78|22.41|0.0128|0.03798|44|-0.053989119683482|2.2812571711177
2024-02-10 01:39:21|DAILY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|301.77871990007|2|-0.03649|335.3|23.02|-0.02662|-0.01683|45|0.11875120540019|4.8911841851495
2024-02-10 01:39:23|DAILY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|57.073013475935|13|0.09091|63.12|27.7|0.01636|0.02195|37|0.17504918032787|4.2317608486017
2024-02-10 01:39:24|DAILY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|-3.2334691047323|1|0|3.05|14.65|0.00921|0.02059|68|-0.0072941767068273|1.3571144578313
2024-02-10 01:39:25|DAILY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.062333454114|9|0.00189|15.91|41.12|-0.01726|-0.02941|25|0.076401544401544|3.7083909266409
2024-02-10 01:39:25|DAILY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-51.137420059413|35|-0.15484|44.54|17.38|-0.00323|0.01486|48|0.0026313364055301|2.3082868663595
2024-02-10 01:39:26|DAILY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|25.263684895117|69|0.27699|26.14|25.15|0.01348|0.00637|39|0.040775977121068|2.4323527168732
2024-02-10 01:39:28|DAILY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|119.97447074952|20|0.26365|122.7|27.51|0.04819|0.03974|37|0.11046287367406|3.529587270974
2024-02-10 01:39:29|DAILY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|-83.518898523618|18|0.00587|77.05|25.5|0.00099|0.0031|40|0.0051591128254581|2.8142333654773
2024-02-10 01:39:30|DAILY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|113.75433391485|2|0.04285|129|23.95|0.00123|0.01648|43|-0.022085354025218|3.0635451018429
2024-02-10 01:39:30|DAILY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-119.43684544487|1|0|107.3|24.67|-0.01253|-0.00884|42|-0.006277027027027|2.7030193050193
2024-02-10 01:39:31|DAILY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|45.931787604723|47|0.30649|50.3|24.17|-0.01266|-0.0123|41|0.040591128254581|3.2908717454195
2024-02-10 01:39:33|DAILY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-53.129015934607|22|-0.07913|46.78|23.09|-0.02693|-0.0024|44|-0.040445515911282|3.2333481195757
2024-02-10 01:39:34|DAILY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|84.67865277466|11|-0.04293|88.05|33.13|0.0618|0.05941|31|0.045561234329797|3.7905641272903
2024-02-10 01:39:35|DAILY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-166.97700709496|20|-0.06289|156.45|21.08|0.01559|0.03108|48|0.080546071774976|4.2666595538312
2024-02-10 01:39:35|DAILY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1192.5266184501|61|0.14828|1301|27.89|-0.04441|-0.03156|35|0.071294401544402|5.6075675675676
2024-02-10 01:39:36|DAILY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|508.4805992781|38|0.0643|516.4|20.29|-0.01149|-0.00433|49|0.09378564500485|2.5964878758487
2024-02-10 01:39:38|DAILY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|1552.5329082922|6|0.04374|1718|31.24|-0.01582|-0.0194|33|0.041323359073359|4.0638146718147
2024-02-10 01:39:38|DAILY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|74.97703847659|8|0.01404|80.92|23.95|0.01072|0.01593|43|0.12424493731919|3.1135718418515
2024-02-10 01:39:39|DAILY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|-44.997719281647|12|0.00385|41.74|32.03|0.01827|0.02289|32|-0.0085704633204634|2.6983523166023
2024-02-10 01:39:40|DAILY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|537.13747904883|29|0.27389|600|27.24|0.00263|0.01673|37|0.15781563706564|2.379305984556
2024-02-10 01:39:41|DAILY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-70.19869108866|28|0.08421|67.98|26.55|0.03101|0.05362|38|0.17351061776062|4.3444478764479
2024-02-10 01:39:43|DAILY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|46.895880140423|8|-0.01477|58.72|31.18|0.02248|0.01847|33|0.12391602316602|7.3432432432432
2024-02-10 01:39:43|DAILY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-48.338788371927|64|-0.33814|38.52|28.62|0.01508|0.04755|34|-0.069215250965251|5.09025
2024-02-10 01:39:44|DAILY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-55.776735804705|37|-0.02732|53.4|26.76|-0.02089|-0.02072|38|0.020196581196581|1.9592820512821
2024-02-10 01:39:45|DAILY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|-132.95698796605|2|0.00707|128.2|23.52|0.00126|-0.0071|44|0.040253861003861|2.2584652509653
2024-02-10 01:39:46|DAILY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|20.685470100308|6|-0.00829|21.54|29.46|0.01646|0.02192|35|-0.01184555984556|2.0491148648649
2024-02-10 01:39:48|DAILY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|43.17009046566|7|0.12393|45.8|21.02|-0.00212|0.01151|49|0.078261583011583|2.9282403474903
2024-02-10 01:39:48|DAILY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|281.8847206887|68|0.2883|299.4|29.39|0.03021|0.03599|33|0.060279652844744|3.4023596914176
2024-02-10 01:39:49|DAILY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-35.962801297546|1|0|34.28|19.73|0.00256|0.00525|52|0.03383820662768|1.9696228070175
2024-02-10 01:39:50|DAILY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|26.06880116921|2|0|28.16|18.49|-0.01954|-0.02748|57|0.029557345971564|3.5467772511848
2024-02-10 01:39:51|DAILY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-84.299785387106|28|-0.07493|80.25|27.05|0.0057|0.01824|38|0.038820853080569|2.8375298578199
2024-02-10 01:39:53|DAILY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|395.56262812035|11|0.12524|461.8|22.69|0.00745|0.00597|45|0.13628031037827|4.5623200775946
2024-02-10 01:39:54|DAILY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-30.003214376368|11|-0.04591|28.68|11.6|0.01024|0.03391|75|0.077038636363636|1.2317022727273
2024-02-10 01:39:54|DAILY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|271.9206553633|7|0.00568|283.5|29.46|0.00595|0.01042|35|0.041751205400193|2.0066962391514
2024-02-10 01:39:55|DAILY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|25.403946209541|40|0.37888|27.35|21.62|-0.01538|-0.01576|47|0.07875355450237|3.6267222748815
2024-02-10 01:39:56|DAILY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|32.512732089944|13|-0.09964|35.42|27.68|-0.02445|-0.00712|37|-0.12028764478764|5.8816081081081
2024-02-10 01:39:58|DAILY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|195.39828204011|8|0.06398|211.2|31.21|0.06289|0.04624|33|0.081865959498553|3.230425265188
2024-02-10 01:39:59|DAILY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1262.5363158155|14|0.02815|1388|31|0.00555|0.03998|33|0.24187162162162|4.4070067567568
2024-02-10 01:39:59|DAILY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|-36.550238450938|8|-0.04737|36.2|5.93|0.01805|0.04646|40|-0.54991393442623|0.36992213114754
2024-02-10 01:40:00|DAILY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|-33.069926704685|35|0.00122|32.82|23.33|-0.03068|0.0093|30|0.07408174386921|2.0957942779292
2024-02-10 01:40:01|DAILY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|-147.67747707371|1|0|142.7|19.54|0.00355|0.00475|52|0.047031496062992|1.4451919291339
2024-02-10 01:40:02|DAILY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|159.37289728185|7|0.05394|173.9|21.7|-0.02037|-0.01794|37|0.093820766378245|3.2508813349815
2024-02-10 01:40:03|DAILY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-411.64823656312|15|0.01804|372.4|30.06|0.0679|0.04577|34|-0.11408397683398|5.8401148648649
2024-02-10 01:40:04|DAILY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-630.06390182005|7|-0.03055|603|17.43|0.00353|0.00973|58|0.039667649950836|2.1432713864307
2024-02-10 01:40:05|DAILY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-1.9246523168342|31|-0.10035|1.775|28.31|-0.00041|0.0031|36|-0.025200190657769|2.5749933269781
2024-02-10 01:40:06|DAILY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|-1756.3668319156|26|0.02551|1648|36.11|-0.01178|-0.00846|28|0.059639961389961|3.6945646718147
2024-02-10 01:40:08|DAILY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-256.03423580458|18|-0.05464|218|28.31|-0.02359|-0.01719|36|-0.067682432432432|3.946305019305
2024-02-10 01:40:08|DAILY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.9774437506292|26|-0.004|1.994|25.07|-0.00627|0.00023|41|-0.00083380816714151|2.2417654320988
2024-02-10 01:40:09|DAILY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|-78.006926425926|3|-0.00423|70.65|19.52|0.01306|0.03225|52|-0.00080137659783679|3.2490707964602
2024-02-10 01:40:10|DAILY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.2229191443654|28|-0.01263|4.142|22.93|0.01587|0.02675|44|0.074687258687259|3.3161264478764
2024-02-10 01:40:11|DAILY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|95.971089850299|22|0.159|100.08|9.93|0.00113|0.02095|84|0.16424444444444|1.2173824561404
2024-02-10 01:40:13|DAILY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|50.671844431496|6|0.01688|54.23|22.49|0.02608|0.03841|45|-0.030692232055064|2.129848574238
2024-02-10 01:40:14|DAILY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.505045428388|13|-0.02007|37.1|22.19|-0.00719|0.00443|47|-0.0068862559241706|2.4940900473934
2024-02-10 01:40:14|DAILY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-57.090652952654|16|0.03574|53.32|20.8|0.02123|0.00152|50|0.16750047393365|4.4255563981043
2024-02-10 01:40:15|DAILY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|-125.90414880626|6|0.00748|121.2|19.75|0.02252|0.01174|24|0.065574112734864|2.0244718162839
2024-02-10 01:40:16|DAILY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|257.25703519332|39|0.1|286|34.41|0.0026|-0.00615|29|-0.060831081081081|4.2973233590734
2024-02-10 01:40:18|DAILY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|71.558490824801|11|-0.0358|84.85|39.63|0.01512|0.03685|19|-0.16460288335518|4.7189226736566
2024-02-10 01:40:19|DAILY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.2658128066609|26|0.07975|3.52|21.36|0.00492|0.01351|47|0.023283770651118|3.3147103984451
2024-02-10 01:40:20|DAILY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|169.11293974445|8|-0.04125|172|25.1|-0.01021|-0.00366|41|0.076985521235521|2.6980241312741
2024-02-10 01:40:20|DAILY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.374137299633|23|-0.11126|27.32|14|-0.02803|0.01524|54|-0.0041426735218509|1.2443727506427
2024-02-10 01:40:21|DAILY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.569396953878|29|0.09036|5.768|11.86|0.00412|0.01705|76|0.034162540365985|1.2230226049516
2024-02-10 01:40:23|DAILY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-176.76484010403|19|0.02684|166.45|17.84|0.00587|0.0011|56|-0.017986234021632|2.6809832841691
2024-02-10 01:40:24|DAILY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|266.6257091794|8|-0.01779|281.6|14.2|-0.00812|0.00416|71|-7.3891625615806E-5|1.8113359605911
2024-02-10 01:40:25|DAILY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|9.1521088522086|9|-0.02067|9.95|26.38|0.03419|0.03131|39|-0.041890067502411|4.3439797492768
2024-02-10 01:40:26|DAILY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-45.470434936454|5|0.0374|39.94|25.83|0.01012|0.01075|40|0.08017068466731|3.9830781099325
2024-02-10 01:40:26|DAILY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.3683331589061|11|-0.08751|1.2565|27.5|0.03527|0.03465|38|-0.012057819905213|3.00536492891
2024-02-10 01:40:28|DAILY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.3538695617656|68|0.20745|9.72|18.82|-0.00186|0.00051|51|0.029536514118793|2.0333933787731
2024-02-10 01:40:29|DAILY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|57.538774499104|7|0.11791|62.1|22.89|0.00625|0.0127|45|0.1006805019305|3.0760048262548
2024-02-10 01:40:30|DAILY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-343.13949783829|26|-0.02956|336.5|14.4|-0.01484|0.00185|70|0.062343659244918|1.9776292352372
2024-02-10 01:40:31|DAILY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.3900655796948|16|-0.02525|4.17|6.13|-0.00646|0.0408|72|0.27443421052632|1.2946864035088
2024-02-10 01:40:32|DAILY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|30.146675511007|69|0.20092|31.32|19.57|-0.01718|-0.01533|49|0.051002921129503|2.2140194741967
2024-02-10 01:40:33|DAILY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|678.55948097178|38|0.254|720.3|20|0.00519|0.01429|49|0.10574631268437|2.391203539823
2024-02-10 01:40:34|DAILY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|-15.279311793482|2|0|14.36|18.65|-0.0303|-0.01017|54|0.11438988095238|3.3488511904762
2024-02-10 01:40:35|DAILY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-268.27666509503|8|-0.02598|232.4|32.16|-0.00406|0.00244|32|-0.016356177606178|5.31311003861
2024-02-10 01:40:36|DAILY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-27.700561755713|28|-0.06273|25.7|25.55|-0.00569|-0.00432|40|0.047899904671115|2.7268903717827
2024-02-10 01:40:37|DAILY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|-666.77071792707|24|0.01334|607.5|36.18|0.02556|0.00404|28|-0.017607142857143|4.7040501930502
2024-02-10 01:40:39|DAILY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|296.99956033788|27|0.04403|313|24.51|0.00682|0.01847|41|0.097607177497575|2.6445877788555
2024-02-10 01:40:39|DAILY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|339.48719091629|61|0.06096|365.5|39.04|0.0085|0.00945|25|0.0069063706563706|3.3193397683398
2024-02-10 01:40:40|DAILY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.7034847137674|5|0.047|10.47|20.12|0.00149|0.0095|51|0.024642718446602|2.0884
2024-02-10 01:40:41|DAILY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-42.113218178426|7|0.00636|41.12|18.38|0.00639|0.01424|56|0.014380676328502|1.8831072463768
2024-02-10 01:40:42|DAILY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-133.12529813269|5|-0.02363|126.05|20.26|0.0017|0.00306|50|-0.018929203539823|2.0906479842675
2024-02-10 01:40:44|DAILY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|271.57455800348|9|0.02936|291|12.37|0.01004|0.02252|81|0.038374257425743|1.781902970297
2024-02-10 01:40:45|DAILY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-238.39693187183|25|-0.09113|221.4|31.66|0.03057|0.04021|32|0.093505303760848|3.9824455159113
2024-02-10 01:40:45|DAILY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-145.31277489085|9|-0.04219|136.2|21.02|-0.00036|0.01596|48|0.063286135693215|2.7170934119961
2024-02-10 01:40:46|DAILY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|142.00794753867|34|0.15878|151.8|28.69|0.0264|0.02967|35|0.051349083895853|3.8064946962391
2024-02-10 01:40:47|DAILY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|-4500|1|0|4500|1|0.04639|0.07851|22|6.6226818181818|0
2024-02-10 01:40:49|DAILY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1076.9828347121|70|0.10037|1184|46.05|-0.02267|-0.04915|21|0.0059604247104247|4.3128445945946
2024-02-10 01:40:49|DAILY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|11.024546649697|11|-0.0278|11.19|20.78|-0.01551|0.01244|49|0.020867704280156|2.5435408560311
2024-02-10 01:40:50|DAILY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.0386509223804|6|-0.00379|6.575|8.57|-0.00296|0.02812|82|0.2201384180791|1.0706737288136
2024-02-10 01:40:51|DAILY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|157.41081641622|17|0.0388|172.7|23.64|-0.0001|-0.00109|25|-0.041388797364086|2.7930230642504
2024-02-10 01:40:52|DAILY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|118.17614689771|12|-0.02085|122.1|26.62|0.01067|0.00075|39|0.10963298379409|3.2310390848427
2024-02-10 01:40:54|DAILY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|468.59571884737|22|0.0538|492.65|10.7|-0.001|0.01456|91|0.14470351758794|1.735056281407
2024-02-10 01:40:54|DAILY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-50.526442469084|14|-0.4853|34.49|17.93|0.00275|0.01811|56|-0.14852507374631|2.8183028515241
2024-02-10 01:40:55|DAILY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-30.854971981104|23|-0.05466|29.4|26.89|-0.00089|0.00268|38|-0.0091992337164751|2.2246609195402
2024-02-10 01:40:56|DAILY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-456.32036125076|22|-0.03857|423.8|26.74|0.00192|-0.00887|38|0.030452266152363|3.4294406943105
2024-02-10 01:40:57|DAILY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|55.914030775856|7|0.0384|62.2|26.24|-0.01973|-0.02516|37|0.16321289662231|3.7076028659161
2024-02-10 01:40:59|DAILY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-31.174924922546|1|0|28.05|17.95|0.03273|0.03108|58|-0.067270893371758|2.3677780979827
2024-02-10 01:40:59|DAILY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|17.618275085615|3|0.00056|17.81|21.94|-0.01595|-0.01649|47|0.075544046466602|3.0876853823814
2024-02-10 01:41:00|DAILY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-241.62241370609|1|0|220.6|30.32|0.04211|0.03282|34|-0.012201745877789|2.9615751697381
2024-02-10 01:41:01|DAILY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|45.219354349532|11|0.02|46.92|20.1|0.02028|0.02624|51|0.0754|1.9555062801932
2024-02-10 01:41:02|DAILY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|-108.2503486354|1|0|101.55|20.26|0.00236|0.02171|50|0.00064659427443238|1.4569012833169
2024-02-10 01:41:04|DAILY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|134.05847812786|1|0|146.3|24.12|-0.00243|0.00641|43|0.0090896817743492|3.6074840887174
2024-02-10 01:41:05|DAILY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|405.58458237671|85|0.00985|410|23.79|-0.03159|-0.05013|29|0.086541343669251|3.8704315245478
2024-02-10 01:41:05|DAILY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-104.13264090996|2|-0.00583|100.61|15.7|-0.00311|0.00514|64|0.037116302186879|1.1869343936382
2024-02-10 01:41:06|DAILY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|-8.1628821768555|11|0.01276|7.94|14.34|-0.00545|0.00476|68|0.018828426395939|1.0161573604061
2024-02-10 01:41:07|DAILY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|16.794847775746|15|-0.00058|17.24|27.62|-0.00368|0.00669|37|0.041447876447876|2.1127432432432
2024-02-10 01:41:09|DAILY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-137.59616709674|2|-0.01077|128.6|16.87|0.00144|0.01093|60|0.019255676209279|1.6474521224087
2024-02-10 01:41:10|DAILY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|7.1060254254497|7|0.07855|7.14|22.81|-0.01006|0.0165|37|0.015951764705882|3.1216917647059
2024-02-10 01:41:10|DAILY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-28.650857117478|37|-0.11148|27.1|29.94|-0.00036|-0.0126|34|-0.037949715370019|2.6789478178368
2024-02-10 01:41:11|DAILY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|32.738291460414|23|0.03599|33.1|15.89|0|0.00804|63|0.019868035190616|1.3647165200391
2024-02-10 01:41:12|DAILY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-15.441794336065|6|0|14.9|24.48|-0.00246|0.00107|42|-0.020243949661181|1.052031945789
2024-02-10 01:41:14|DAILY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|157.80563418747|17|-0.14808|177.2|30.91|0.00601|-0.00096|33|0.0693861003861|7.345193050193
2024-02-10 01:41:15|DAILY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|304.34731586428|9|0.12388|326.6|33.19|0.03474|0.04311|31|0.084310511089682|3.1619508196721
2024-02-10 01:41:16|DAILY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.582920677589|35|0.08394|104.6|32.39|0.00546|0.00073|31|0.067326589595376|2.4605115606936
2024-02-10 01:41:17|DAILY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|21.133946535662|5|-0.00094|21.22|25.59|0.02839|0.02558|37|-0.044065194532072|2.0139484752892
2024-02-10 01:41:17|DAILY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|592.80532578488|62|0.25314|648.5|27.19|-0.03138|-0.06207|27|0.10795220125786|3.8827371069182
2024-02-10 01:41:19|DAILY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-10.838526935022|7|-0.07452|9.24|20|0.01081|0.00631|28|0.025835689045937|2.5936978798587
2024-02-10 01:41:20|DAILY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|70.52066823391|11|-0.00915|81.2|41.04|-0.00657|-0.01768|25|-0.010848455598456|5.226777992278
2024-02-10 01:41:21|DAILY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-113.8085174777|10|-0.15187|102.2|36.46|0.01326|0.02438|28|0.0799|4.4216174757282
2024-02-10 01:41:22|DAILY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|29.869968605908|12|0.86061|30.7|9|0.20812|0.30161|9|1.2843260869565|0.20298913043478
2024-02-10 01:41:22|DAILY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-23.610587959942|144|0|22.89|55.19|-0.00382|-0.03639|16|0.031989278752437|14.512463937622
2024-02-10 01:41:24|DAILY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|15.777204636716|22|0.08328|16.13|18.33|0.0005|0.00903|55|0.070249757045675|2.0643586005831
2024-02-10 01:41:25|DAILY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.3796408961324|3|-0.03519|3.29|10.72|0.00051|0.02431|78|-0.034909307875895|0.66748090692124
2024-02-10 01:41:26|DAILY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-27.208576105534|16|0.03654|26.1|22.2|-0.01231|-0.01244|46|0.0335|3.2455115830116
2024-02-10 01:41:27|DAILY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|6.429741876459|2|-0.01347|6.96|27.97|0.01158|0.00891|37|0.0321361003861|2.5702567567568
2024-02-10 01:41:27|DAILY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|-20.04028068322|29|-0.01301|19.72|26.39|-0.00048|0.01155|28|0.038526727509778|1.8600247718383
2024-02-10 01:41:29|DAILY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|462.47890631255|9|-0.00914|542|38.84|0.00116|0.01211|19|-0.006730563002681|5.0587654155496
2024-02-10 01:41:30|DAILY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.9648609981681|12|0.01963|9.35|10.92|-0.00271|0.01572|83|0.0046150490730643|1.1726303162486
2024-02-10 01:41:31|DAILY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-18.9765722558|8|-0.00714|18.08|18.93|0.00623|0.00867|54|0.0011030126336249|2.0549514091351
2024-02-10 01:41:31|DAILY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|9.9931106226154|2|0.02271|10.81|24.37|-0.01331|-0.00617|43|0.08763012392755|2.7268207816969
2024-02-10 01:41:32|DAILY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|142.51742077137|37|0.02072|147.8|32.26|0.00623|0.00824|31|-0.060261583011583|3.6041283783784
2024-02-10 01:41:34|DAILY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|48.755566405375|9|-0.11022|53.44|38.11|0.21617|0.19812|27|0.12411475409836|6.7875795564127
2024-02-10 01:41:35|DAILY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|124.396309514|17|0.02234|132.7|18.91|0.00362|0.01043|53|0.0050500982318271|1.9651277013752
2024-02-10 01:41:36|DAILY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|23.815395492448|6|-0.01756|24.62|25.56|-0.00528|-0.0128|41|0.03693257359924|2.8678328584995
2024-02-10 01:41:36|DAILY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|-4.4149174483203|1|0|4.046|26.23|0.00521|0.0054|40|0.010543374642517|2.8059237368923
2024-02-10 01:41:37|DAILY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|24.341631587204|1|0|31.23|45.09|0.17124|0.20956|23|0.16806075216972|5.165231436837
2024-02-10 01:41:39|DAILY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.86478628158017|4|-0.0107|0.9245|23.33|-0.01145|-0.00646|45|0.028671415004748|3.4152488129155
2024-02-10 01:41:40|DAILY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|7.0273974358947|9|-0.00423|7.06|44.69|-0.00348|0.02331|13|0.010658743633277|1.6353089983022
2024-02-10 01:41:41|DAILY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|11.253972423133|35|0.1499|11.43|15.83|-0.00233|0.00506|63|0.026718719689622|1.6853782735209
2024-02-10 01:41:42|DAILY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-366.68371884385|20|-0.04125|337|31.78|0.02788|0.03286|32|0.037779922779923|3.1512384169884
2024-02-10 01:41:43|DAILY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-34.939574412358|26|-0.03216|34.31|17.71|-0.00699|0.00161|56|0.034936086529007|2.3462635201573
2024-02-10 01:41:45|DAILY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|30.423831797578|74|0.15543|30.85|27.89|0.02625|0.03173|35|0.069487130600572|3.3297321258341
2024-02-10 01:41:45|DAILY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-560.99190391162|7|-0.00362|550.5|11.72|0.00951|0.0194|82|0.012014477766287|0.96635987590486
2024-02-10 01:41:46|DAILY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|76.841903957917|9|0.05513|81.72|20.63|0.0145|0.02177|49|0.11963002944063|2.6479126594701
2024-02-10 01:41:47|DAILY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|9.8906603558125|10|0.09594|11.88|27.52|0.00431|0.02156|27|-0.15293617021277|5.6626449468085
2024-02-10 01:41:48|DAILY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|9.6727349589093|1|0|11.54|26.59|0.00913|0.01114|39|-0.045233365477338|4.9231504339441
2024-02-10 01:41:50|DAILY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|-34.944576882856|1|0|34.17|12.95|-0.0023|0.04532|42|-0.083674632352941|2.9563878676471
2024-02-10 01:41:50|DAILY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.26832609455388|19|-0.10345|0.26|16.98|0.00634|0.05015|59|0.12026666666667|2.6368549019608
2024-02-10 01:41:51|DAILY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-122.99615046661|26|-0.09709|118.1|22.55|0.01523|0.03466|44|0.040892822025565|2.3125181907571
2024-02-10 01:41:52|DAILY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|-89.176333105239|1|0|81.5|34.53|0.02714|0.023|30|0.039415057915058|4.1117249034749
2024-02-10 01:41:53|DAILY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|-1.6389035186973|5|-0.03145|1.54|15.89|-0.01246|-0.01605|64|0.014179236043095|2.8381028403526
2024-02-10 01:41:55|DAILY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-496.50716244184|37|-0.05689|447.6|26.34|-0.00346|-0.00445|38|0.12979459980714|4.0658977820636
2024-02-10 01:41:56|DAILY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-31.794349151109|18|-0.04097|30.43|20.88|0.01233|0.01932|48|-0.0021481844946025|1.2746506378803
2024-02-10 01:41:56|DAILY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|97.143424266515|69|0.06716|100.1|50.95|0.00305|0.00655|19|-0.014976833976834|3.0523918918919
2024-02-10 01:41:57|DAILY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.743848375374|49|0.11688|26.66|17.87|0.00376|0.00659|55|0.034946653734239|1.2553016488846
2024-02-10 01:41:58|DAILY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|-0.98099296002562|1|0|0.92|35.75|-0.01119|-0.0056|20|-0.066527272727273|2.5362041958042
2024-02-10 01:42:00|DAILY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-80.031172948537|12|-0.01266|75.63|17.33|0.00409|0.00723|58|0.0056043307086614|1.8669655511811
2024-02-10 01:42:01|DAILY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|45.640944171436|1|0|46.08|18.13|-0.00074|-0.00126|47|-0.012706572769953|1.1096561032864
2024-02-10 01:42:02|DAILY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-1.3662979457091|9|-0.04621|1.259|30.18|0.06064|0.2941|34|-0.24414796905222|4.2305686653772
2024-02-10 01:42:02|DAILY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-203.71388650443|18|-0.04013|177|33.97|0.00997|-0.00716|30|-0.083619691119691|5.2287345559846
2024-02-10 01:42:03|DAILY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|-109.7546193318|53|0.05556|102.6|32.8|0.02232|-0.00315|30|0.073735521235521|5.1426602316602
2024-02-10 01:42:05|DAILY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|82.640035189307|21|0.06698|91.6|24.78|0.01591|0.02087|41|0.10949806949807|4.4276225868726
2024-02-10 01:42:06|DAILY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.1023602060703|18|-0.05507|6.52|26.82|-0.00064|0.00339|38|-0.013721042471043|2.8171428571429
2024-02-10 01:42:07|DAILY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-69.843412453272|83|-0.41518|65.5|10.48|0.00767|0.03296|54|0.11850308641975|1.7820401234568
2024-02-10 01:42:07|DAILY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|940.84330602194|17|0.00211|952|44.35|0.00255|0.0067|23|0.080586872586873|3.9167567567568
2024-02-10 01:42:08|DAILY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121.67316294984|2|0.00714|126.9|12.67|0.00046|0.02173|79|0.059721556886228|1.1127614770459
2024-02-10 01:42:10|DAILY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-18.151117817127|7|-0.16589|14.305|3.27|-0.01604|0.12186|11|1.7701666666667|0.113
2024-02-10 01:42:10|DAILY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-277.56597503016|1|0|236.2|28.81|0.03439|0.02204|36|0.16413211186114|4.7356046287367
2024-02-10 01:42:11|DAILY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-67.587839877432|45|-0.10523|62.5|33.07|0.04169|0.04203|30|0.012002895752896|6.0033677606178
2024-02-10 01:42:12|DAILY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|47.529196704206|10|0.03155|50.03|14.49|-0.00043|0.00734|71|0.07959633911368|1.7439643545279
2024-02-10 01:42:13|DAILY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|439.01812209363|39|0.03132|461|45.77|-0.00118|0.00778|13|0.043039494470774|3.2427330173776
2024-02-10 01:42:15|DAILY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.8293352226707|67|0.0658|9.07|33.9|0.00507|0.01061|29|0.041518589132507|2.2921706387035
2024-02-10 01:42:15|DAILY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1267.7441712536|35|0.01031|1274|27.58|-0.0492|0.00749|19|0.091283154121864|4.376023297491
2024-02-10 01:42:16|DAILY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|77.911895030618|2|0.02281|82.95|15.65|-0.00825|0.01438|63|0.016378926038501|2.5473313069909
2024-02-10 01:42:17|DAILY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|233.31111505764|9|0.07759|250|16.55|0.03316|0.00919|62|0.10211315280464|2.2815705996132
2024-02-10 01:42:18|DAILY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|360.4022262702|2|-0.01881|375.6|31.39|0.03337|0.03018|33|0.14155641272903|3.9451620057859
2024-02-10 01:42:19|DAILY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-8.7506326399257|6|0.03008|8.56|17.72|-0.00736|-0.00132|58|-0.034883833494676|1.9829545014521
2024-02-10 01:42:20|DAILY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-23.299052339943|61|-0.09984|22|29.09|0.03349|0.06041|34|0.049141086749285|3.2817378455672
2024-02-10 01:42:21|DAILY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|-46.7788317113|1|0|46.15|19.55|0.01048|0.00769|38|0.0024602960969045|1.3382530282638
2024-02-10 01:42:22|DAILY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|169.72818006012|60|0.00811|174|37|-0.01215|-0.05377|25|0.036955284552846|4.0465579268293
2024-02-10 01:42:23|DAILY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-26.828282798163|5|-0.00965|25.65|34.63|0.01295|0.00348|30|0.013333652924257|2.2103748801534
2024-02-10 01:42:24|DAILY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|76.989694133445|11|-0.04263|78.6|29.34|0.02186|0.01297|35|-0.0043654773384764|3.883081002893
2024-02-10 01:42:25|DAILY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|8.7444592183559|2|0.00114|8.79|22.3|0.02399|0.02156|27|0.12743449419569|2.1363333333333
2024-02-10 01:42:26|DAILY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2101.9166836558|11|-0.03319|2185|33.1|0.01403|-0.01916|31|0.059062741312741|4.1979922779923
2024-02-10 01:42:27|DAILY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-106.10862621134|43|-0.11525|99.8|19.13|-0.02891|-0.01682|52|0.045521697203472|3.4175728061717
2024-02-10 01:42:28|DAILY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|15.530339602418|2|-0.02157|16.33|39.04|0.03902|0.06594|27|-0.0074284360189573|2.240581042654
2024-02-10 01:42:30|DAILY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.784087630037|59|0.30862|26.12|35.15|0.06093|0.03828|27|0.12810625620655|3.623728897716
2024-02-10 01:42:31|DAILY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-104.50028914383|24|-0.12024|96.95|22.59|0.03386|0.0371|44|-0.046361848574238|2.9924060963619
2024-02-10 01:42:31|DAILY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|113.77713878568|23|0.1555|118.15|11|0.0004|0.03362|71|0.17746201743462|1.7687235367372
2024-02-10 01:42:32|DAILY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|62.350093799372|58|0.30948|67.7|30.18|0.02664|0.01394|33|0.11979297245964|3.1487492877493
2024-02-10 01:42:33|DAILY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|14.174663760825|64|0.4|16.52|29.52|0.07539|0.08478|33|-0.040100289296046|5.3544908389585
2024-02-10 01:42:35|DAILY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-1.2765977872341|2|0.00412|1.22|21.54|0.00041|-0.01281|48|0.052044444444444|2.2563971014493
2024-02-10 01:42:36|DAILY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.8439147157002|18|-0.05303|1.857|27.89|-0.00308|0.00444|37|0.044448999046711|3.3186205910391
2024-02-10 01:42:37|DAILY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-22.368286782826|2|-0.04709|21.25|5.77|0.01692|0.06723|43|0.42670281124498|0.45480722891566
2024-02-10 01:42:38|DAILY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-15.949769932179|4|-0.00806|14.76|24.6|0.00028|0.00326|42|0.036062741312741|2.6379469111969
2024-02-10 01:42:38|DAILY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|111.50180065783|29|0.15512|118.4|30.58|0.00359|0.00289|33|0.060958534233365|3.2690848601736
2024-02-10 01:42:40|DAILY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|11.317576664675|11|0.02799|12.12|23.6|0.00583|0.00533|43|-0.01451512195122|2.7458214634146
2024-02-10 01:42:41|DAILY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|13.782359679604|12|0.14988|14.04|17.89|0.00219|0.01138|45|-0.013427696078431|1.652818627451
2024-02-10 01:42:42|DAILY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-171.10784354921|6|0.07228|161.7|22.43|-0.01217|-0.01106|46|0.15126229508197|3.6840279652845
2024-02-10 01:42:43|DAILY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-24.17322716052|18|0.01111|22.75|30.35|-0.00561|0.00538|34|0.082166825548141|3.9020066730219
2024-02-10 01:42:44|DAILY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.2900514496002|65|-0.1076|2.173|14.9|0.00206|0.00676|63|-0.016921236291127|0.84297108673978
2024-02-10 01:42:46|DAILY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-21.357272533803|20|-0.076|19.94|23.55|0.00081|-0.00504|44|0.024818957345972|3.4481563981043
2024-02-10 01:42:47|DAILY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.081967224311|21|-0.16708|23.53|16.67|0.01705|0.02376|54|0.049647826086957|1.403925
2024-02-10 01:42:47|DAILY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|57.75369193625|351|0|68.8|10.19|0.01048|0.02842|58|0.022515409139214|20.243126461212
2024-02-10 01:42:48|DAILY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.808603178584|3|-0.00131|7.62|17.9|0.01517|0.01966|58|-0.0034951923076923|1.1850221153846
2024-02-10 01:42:49|DAILY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-76.282949433014|7|-0.05435|72.2|16.29|0.00952|0.01211|62|0.091406496062992|1.656187992126
2024-02-10 01:42:51|DAILY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.1367480084351|21|-0.02532|3.08|15.7|-0.01307|-0.00591|64|-0.0364|1.3910819512195
2024-02-10 01:42:52|DAILY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|16.541731339978|1|0|17.85|33.04|0.02688|0.05439|27|-0.037745515695067|3.9494686098655
2024-02-10 01:42:53|DAILY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|133.0351575838|4|-0.01012|136.9|21.14|-2.81048|2.81897|29|14.300987012987|2.0874415584416
2024-02-10 01:42:54|DAILY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1074.3061937422|49|-0.29809|919.5|29.06|-0.0159|-0.0266|34|-0.051751930501931|3.4603687258687
2024-02-10 01:42:54|DAILY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.3910183945067|19|-0.02913|5|30.32|0.00743|0.0171|34|-0.045573879885605|2.8882993326978
2024-02-10 01:42:56|DAILY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|-47.013402884802|2|0.01955|44.13|11.84|0.08332|0.15994|32|0.19155526315789|1.8243842105263
2024-02-10 01:42:57|DAILY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-67.502277800303|17|-0.06995|58.5|28.36|0.0662|0.05698|36|0.18916104146577|5.4329537126326
2024-02-10 01:42:58|DAILY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|327.43783240516|17|0.00283|354|29.14|-0.0095|-0.06847|35|0.057524131274131|4.431721042471
2024-02-10 01:42:58|DAILY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|227.22004782345|68|0.05804|237|35.89|0.05626|0.02878|27|0.07917277992278|3.459444015444
2024-02-10 01:42:59|DAILY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|116.21618542969|102|0.21782|123|40.65|0.0111|-0.0108|23|-0.026669884169884|4.4057866795367
2024-02-10 01:43:01|DAILY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|224.05007808529|25|0.22762|240|24.68|-0.07599|-0.047|41|0.0061052123552123|4.6868194980695
2024-02-10 01:43:02|DAILY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|-4.3924023392571|6|0.27607|4.16|0|0|0|0|6.114|0.2224
2024-02-10 01:43:02|DAILY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|7.5438020032265|69|0.10286|7.72|24.07|-0.03579|0.02794|41|-0.070969668246446|2.57876492891
2024-02-10 01:43:03|DAILY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|814.47637992495|77|0.08801|853|30.97|-0.03255|-0.04249|31|0.039957528957529|4.3648281853282
2024-02-10 01:43:04|DAILY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|918.65112242388|86|0.46709|925|44.18|0.01202|0.06831|11|0.062900175131348|4.2584448336252
2024-02-10 01:43:06|DAILY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|131.20024315798|2|-0.01475|147|45.04|0.06475|0.05682|23|-0.0019913211186114|3.4619353905497
2024-02-10 01:43:06|DAILY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-339.45528903246|4|-0.00152|329.5|10.49|0.00478|0.03035|61|0.15138413685848|1.3595723172628
2024-02-10 01:43:07|DAILY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.2202276458083|21|-0.01845|3.086|14.9|-0.00749|0.00044|68|0.038446272991287|1.9147812197483
2024-02-10 01:43:08|DAILY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.4400021248|24|-0.03691|17.22|28.7|0.00816|0.01136|20|-0.12856281407035|3.7765393634841
2024-02-10 01:43:09|DAILY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-42.623318225987|1|0|36.21|28.81|0.01427|0.02935|36|-0.051313404050145|5.7079710703954
2024-02-10 01:43:11|DAILY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-195.92280315768|18|0.01345|180.8|28.33|0.01944|0.01767|36|0.036495660559306|3.1974522661524
2024-02-10 01:43:11|DAILY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-318.72844619466|19|-0.07715|308|9.61|0.00512|0.01881|100|0.058010214504597|0.9967671092952
2024-02-10 01:43:12|DAILY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|449.30699242859|1|0|490.8|11.33|-0.01689|0.00971|87|0.13028803245436|2.4347119675456
2024-02-10 01:43:13|DAILY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|-131.48988065899|28|-0.04194|125.65|19.02|0.01777|0.02791|52|0.086004921259843|2.2706948818898
2024-02-10 01:43:14|DAILY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-11.64457989639|26|-0.14806|10.3|30.29|0.04338|0.04861|28|0.18795189003436|6.2530378006873
2024-02-10 01:43:15|DAILY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-124.78417427226|25|-0.11507|115.35|29.79|0.01277|0.00966|34|-0.0019083895853424|2.8201668273867
2024-02-10 01:43:16|DAILY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-80.787230622922|20|-0.05258|75.68|23.76|0.03256|0.03079|42|0.012185840707965|2.2101927236971
2024-02-10 01:43:17|DAILY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-208.20042129634|23|-0.13378|193.6|15.16|0.01501|0.02352|64|0.011256048387097|1.6355131048387
2024-02-10 01:43:18|DAILY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|-15.002703102307|12|0.00545|14.76|10.14|0.00848|0.01548|100|-0.017482926829268|0.82627219512195
2024-02-10 01:43:19|DAILY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-42.157279126424|33|-0.10568|40.45|15.2|-0.00695|-0.00179|66|0.0015130434782608|2.5152347826087
2024-02-10 01:43:20|DAILY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|56.988401230613|55|0.05596|57.55|32.79|0.0899|0.08476|19|0.15274889217134|2.7795805022157
2024-02-10 01:43:21|DAILY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|10.391166186127|36|0.13499|10.93|24.44|0.01306|0.00563|41|-0.12706075216972|3.6136393442623
2024-02-10 01:43:22|DAILY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.8578829606577|26|-0.08654|2.85|19.79|0.0183|0.02947|42|-0.049445093457944|2.2695408878505
2024-02-10 01:43:23|DAILY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.642855734626|22|-0.04839|59|24.62|-0.00531|-0.01118|42|-0.011869194312796|2.3451545023697
2024-02-10 01:43:24|DAILY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-22.180132953678|18|-0.04419|20.98|13|0.00824|0.04166|74|0.022024514811032|1.6796813074566
2024-02-10 01:43:26|DAILY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.7995304549895|52|-0.20982|3.54|20.5|-0.01067|0.01504|48|-0.073072463768116|2.3371169082126
2024-02-10 01:43:27|DAILY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|-221.5232092151|41|0.01703|209|41.5|-0.0629|-0.07772|24|-0.0059324324324324|4.806777992278
2024-02-10 01:43:27|DAILY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-183.70013406006|18|0.09819|170|33.97|-0.02888|-0.03981|30|-0.033944015444015|4.9002722007722
2024-02-10 01:43:28|DAILY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|27.358481272258|59|0.3527|32.6|29.64|0.04721|0.0429|33|0.15472200772201|3.6670106177606
2024-02-10 01:43:29|DAILY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-17.641713436886|2|-0.00477|16.69|23.95|0.0302|0.04441|44|0.066223696682464|3.6016909952607
2024-02-10 01:43:31|DAILY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.2786398898121|6|-0.01869|3.15|18.25|0.00798|0.01961|56|-0.028472249269718|1.2257458617332
2024-02-10 01:43:32|DAILY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-305.05287774613|12|-0.05934|269.5|25.65|0.02033|0.0174|40|0.093911282545805|4.4275207328833
2024-02-10 01:43:33|DAILY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|-92.919185910899|18|0.01939|84.1|46.32|0.02128|0.02075|22|-0.0076293436293436|3.1966225868726
2024-02-10 01:43:34|DAILY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|186.7285938129|68|0.26581|196.2|24.85|-0.03378|-0.00655|39|0.10490926640927|6.0274208494209
2024-02-10 01:43:34|DAILY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.7165807700238|39|0.10018|6.095|27.06|-0.0025|0.01953|33|-0.0034360902255639|3.7596799140709
2024-02-10 01:43:36|DAILY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.484251079469|3|-0.04082|8.93|22.48|-0.00409|-0.00765|46|0.0076911196911197|2.2051708494209
2024-02-10 01:43:37|DAILY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|-49.462007762146|14|0.00826|48.85|11.91|0.00746|0.01313|58|0.010643465909091|0.78737357954545
2024-02-10 01:43:38|DAILY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|125.10689570049|64|0.07752|139|38.92|0.0752|0.04502|25|0.15344691119691|4.2829826254826
2024-02-10 01:43:39|DAILY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|78.650702791343|62|-0.00375|79.8|31.22|-0.01379|0.002|27|0.005662610619469|2.3454513274336
2024-02-10 01:43:39|DAILY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.315993430369|11|-0.00393|32.95|19.17|0.0076|0.02648|53|-0.004187134502924|1.6096520467836
2024-02-10 01:43:41|DAILY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|6.7197473845646|57|0.00446|6.75|26.52|-0.01009|0.01463|23|0.022414414414414|2.5915855855856
2024-02-10 01:43:42|DAILY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-85.100681418269|38|-0.09343|83.45|28.9|-0.01029|0.01373|20|0.095782113821138|3.6464178861789
2024-02-10 01:43:43|DAILY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|16.488807613675|20|-0.00818|16.97|19.92|-0.0014|-0.00255|51|0.0040338164251208|1.7823487922705
2024-02-10 01:43:44|DAILY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-20.721602839386|26|-0.11551|18.76|19.42|0.01062|0.02164|52|0.029830917874396|3.0955062801932
2024-02-10 01:43:44|DAILY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|-133.70667248866|15|-0.0008|124.4|30.09|0.02812|0.02139|34|0.029867888138862|3.0678543876567
2024-02-10 01:43:46|DAILY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-304.82315041618|23|0.04449|270|28.17|-0.01364|-0.01523|36|0.041524131274131|5.9679083011583
2024-02-10 01:43:47|DAILY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|37.964063847329|2|0.01357|41.84|24.09|-0.01482|-0.00642|43|-0.037675024108004|3.0592594021215
2024-02-10 01:43:48|DAILY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-20.032585826634|27|0.01107|19.18|30.09|0.01132|0.01869|34|0.081431839847474|3.7007178265014
2024-02-10 01:43:49|DAILY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.637591747525|39|0.08824|11.1|24.71|0.00235|0.01307|41|0.060341579448145|2.8619790675547
2024-02-10 01:43:50|DAILY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1596.3168086863|7|0.01484|1710|35.52|-0.0013|0.01069|29|0.083681467181467|4.4535289575289
2024-02-10 01:43:51|DAILY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.0494943105416|16|0.0311|6.3|20.78|0.00563|0.02621|49|0.029131655372701|2.9168354307841
2024-02-10 01:43:52|DAILY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|-1928.8476904153|17|0.00418|1920|29.63|0.00671|-0.00792|32|0.08096265560166|2.7314657676349
2024-02-10 01:43:53|DAILY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|-27.95879870654|1|0|26.65|26.38|0.00649|0.01264|40|0.046081516587678|2.44343507109
2024-02-10 01:43:54|DAILY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|343.90293442355|42|-0.0169|349|28.24|-0.04312|-0.02583|21|0.14504258675079|3.7631782334385
2024-02-10 01:43:55|DAILY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.5954597101241|20|-0.01974|7.45|29.91|0.0259|-0.00146|34|0.23635810810811|7.600888030888
2024-02-10 01:43:57|DAILY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|66.528617416543|17|0.02122|77|15.72|-0.00349|0.0187|29|0.37181355932203|4.375938559322
2024-02-10 01:43:57|DAILY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-60.571422068616|18|0.00352|57.05|24.29|0.00593|0.00342|42|0.076962391513983|3.4080742526519
2024-02-10 01:43:58|DAILY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.2905942396431|4|0.00929|8.69|31.7|0.01552|0.01531|33|0.064386081982841|2.4762926596759
2024-02-10 01:43:59|DAILY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|118.60916496009|64|0.2271|128.6|31.39|-0.02791|-0.02879|31|0.038313706563707|3.1045984555985
2024-02-10 01:44:00|DAILY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-9.6692276406879|10|0.00667|9.06|34.67|0.04167|0.04865|30|0.039464251668255|3.4275109628217
2024-02-10 01:44:02|DAILY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|-28.677114755913|18|0|27.35|36.86|-0.01312|-0.02488|28|0.023295519542421|2.1990476644423
2024-02-10 01:44:03|DAILY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.52430151535|6|0.00439|9.15|13.72|-0.00749|0.00588|71|-0.00941164453524|0.98595301327886
2024-02-10 01:44:03|DAILY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|-76.645599836457|4|0.00299|67|51.65|0.03033|0.04815|20|-0.046181467181467|4.9581341698842
2024-02-10 01:44:04|DAILY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|-901.38546614303|6|-0.029|837|37.44|0.09961|0.06492|16|0.22051490066225|4.7763013245033
2024-02-10 01:44:05|DAILY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|117.98571395422|38|0.06949|126.2|26.86|0.00422|0.00911|37|0.024748787584869|3.8670989330747
2024-02-10 01:44:07|DAILY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|4.5852661833587|1|0|4.783|8.54|0.00929|0.03519|80|0.14225622254758|1.1494187408492
2024-02-10 01:44:08|DAILY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.764664250551|69|0.07821|19.3|26.68|0.00203|0.00011|37|-0.059562085308057|2.3315317535545
2024-02-10 01:44:08|DAILY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|116.05186240837|2|0.0417|127.4|33.42|0.08304|0.10446|31|0.13870973963356|4.2368081002893
2024-02-10 01:44:09|DAILY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1979.1312679705|75|0.34385|2130|33.17|0.01153|-0.00025|29|0.02757528957529|4.456361969112
2024-02-10 01:44:10|DAILY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-68.60997421237|18|-0.01113|62.2|29.97|-0.02814|-0.02322|34|-0.01355694980695|3.0233194980695
2024-02-10 01:44:11|DAILY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.693678025614|51|0|11|35.68|-0.00783|0.01696|28|-0.033356530028599|3.0187426120114
2024-02-10 01:44:12|DAILY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-42.953191507926|87|-0.08592|38.3|39.58|-0.04734|-0.02585|24|-0.039437258687259|4.2907702702703
2024-02-10 01:44:13|DAILY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|227.21550507214|16|0.03111|232|60.06|0.05737|0.05168|17|-0.047583011583012|4.2176805019305
2024-02-10 01:44:14|DAILY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|221.7448199428|4|0.08636|239|26.51|-0.03762|-0.02604|39|0.017608486017358|4.4380279652845
2024-02-10 01:44:15|DAILY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|-2.6354498367064|7|0.02617|2.588|20.98|0.00373|0.00812|50|0.033684360189574|3.2633402843602
2024-02-10 01:44:17|DAILY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|100.73685737568|2|0.01702|109.98|15.98|0.01892|0.06227|47|0.49995345744681|2.3828656914894
2024-02-10 01:44:17|DAILY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|27.669773715015|6|0.00883|28.55|29.49|-0.00435|-0.00162|35|-0.012941176470588|1.7722073288332
2024-02-10 01:44:18|DAILY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.0205578644622|68|0.19727|1.053|22.53|-0.04235|-0.00823|43|-0.037285714285714|3.3649488416988
2024-02-10 01:44:19|DAILY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|95.975724669285|9|0.00458|98.6|14.34|0.01462|0.02396|71|0.015497076023392|1.2106851851852
2024-02-10 01:44:20|DAILY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-187.30327380638|50|-0.02|181.3|27.42|0.01119|0.01129|36|0.084694980694981|4.8179527027027
2024-02-10 01:44:22|DAILY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|-1029.1025638689|2|0.03468|895|32.34|-0.072|-0.0409|32|-0.010394787644788|5.7014642857143
2024-02-10 01:44:22|DAILY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-22.584915308699|18|-0.11542|19.62|26.84|-0.01541|-0.00254|38|0.028061716489875|5.3116104146577
2024-02-10 01:44:23|DAILY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-54.968733667626|18|-0.04785|48.75|50.95|0.05916|0.04527|20|-0.10117857142857|5.0129362934363
2024-02-10 01:44:24|DAILY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.935070745459|68|-0.00329|91|33.41|-0.02045|-0.03151|29|0.017959459459459|3.2742191119691
2024-02-10 01:44:25|DAILY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-384.42506928566|6|0.01983|354.9|8.99|0.00638|0.03477|72|0.03610736196319|1.3136901840491
2024-02-10 01:44:27|DAILY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|120.58527727453|14|-0.00921|150.6|40.92|0.08147|0.06523|25|-0.11975096525097|5.6692480694981
2024-02-10 01:44:27|DAILY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-126.45095721904|22|-0.01582|124.4|28.19|-0.00177|-0.00575|36|0.036467181467181|1.7907393822394
2024-02-10 01:44:28|DAILY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1575987552196|8|-0.06024|1.092|14.62|0.00315|0.01109|65|-0.020229885057471|1.3455350052247
2024-02-10 01:44:29|DAILY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|212.7677173671|28|0.21816|220|12.29|-0.00244|0.02282|73|0.192420995671|1.3432716450216
2024-02-10 01:44:30|DAILY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|506.560528459|40|0.05133|512|43.36|-0.03178|0.01244|11|0.24079069767442|3.5154593023256
2024-02-10 01:44:32|DAILY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-26.088373216106|343|0|23.8|38|-0.01294|-0.01549|17|0.027087044534413|13.608110323887
2024-02-10 01:44:32|DAILY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|88.859476283806|68|0.16054|94.7|51|0.04426|0.02773|19|0.07059749034749|5.4166206563707
2024-02-10 01:44:33|DAILY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-218.43872626826|17|-0.19124|203|16.28|0.0178|0.03282|60|0.026391742195368|1.5701389728097
2024-02-10 01:44:34|DAILY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7703359970028|36|-0.01136|1.74|16.53|-0.00586|0.01473|60|-0.047024342745862|1.7869191820837
2024-02-10 01:44:35|DAILY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|47.805325179133|24|0.06414|50.27|15.76|-0.02361|-0.01292|63|-0.0046299212598426|3.4297283464567
2024-02-10 01:44:37|DAILY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-1.9964278260893|4|-0.04583|1.832|24.6|-0.0115|0.00259|42|-0.092647683397683|2.5450762548263
2024-02-10 01:44:38|DAILY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1336.1252143026|51|-0.00148|1346|29.84|-0.01894|-0.03332|31|0.17320102564103|4.5080851282051
2024-02-10 01:44:38|DAILY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|194.61541874266|39|0.13468|214|28.54|-0.0095|-0.03277|35|0.11453616200579|4.3953895853423
2024-02-10 01:44:39|DAILY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-371.28324567041|2|0.00902|335.5|11.76|0.01244|0.03651|84|0.16033670374115|2.0083710819009
2024-02-10 01:44:40|DAILY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|8.6764571144967|44|0.02113|8.7|19.04|0.02709|0.03786|51|0.043242603550296|1.3295059171598
2024-02-10 01:44:42|DAILY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-109.41466246666|8|0.0047|106.9|16.78|0.00497|0.00696|60|0.043218934911242|2.237691321499
2024-02-10 01:44:43|DAILY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-3.3343706745545|20|-0.08298|3.006|55.72|0.0469|0.16351|18|0.083976516634051|25.763959882583
2024-02-10 01:44:44|DAILY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|112.66848820614|15|0.05583|119.7|13.28|0.00021|0.00465|71|0.14628004179728|2.0942789968652
2024-02-10 01:44:44|DAILY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|0.55468752934283|70|-0.75904|1.2|29.84|0.02427|0.01005|19|-0.050753144654088|10.062256289308
2024-02-10 01:44:45|DAILY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1137.7058150552|41|0.19626|1280|36.89|0.03359|0.02332|27|-0.027801158301158|4.5927972972973
2024-02-10 01:44:47|DAILY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|11.940474398028|1|0|18|41.4|0.56039|0.56457|25|0.49054009661836|12.791177777778
2024-02-10 01:44:48|DAILY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|376.44383747948|6|0.01435|424|44.83|0.05182|0.0371|23|0.037255791505792|3.8725115830116
2024-02-10 01:44:49|DAILY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-211.83829213768|15|-0.12407|189.2|42.58|0.01757|-0.03089|24|-0.052408301158301|4.9575704633205
2024-02-10 01:44:49|DAILY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|-11.603686434368|4|-0.01846|9.835|28.72|0.01388|0.01185|36|-0.14506943105111|3.6819729990357
2024-02-10 01:44:50|DAILY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|42.499634943382|13|0.1267|51.4|27.7|0.02351|0.02293|37|-0.033014464802314|4.9206788813886
2024-02-10 01:44:52|DAILY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|1.0205339748184|2|0.05429|1.34|29.6|0.0294|0.05823|35|-0.15617839922854|5.3800472516876
2024-02-10 01:44:53|DAILY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|137.39726314736|38|0.08421|144.2|28.91|0.01305|0.01041|35|0.047528122020972|2.987037178265
2024-02-10 01:44:54|DAILY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.5898453095232|27|0.0338|3.67|12.69|0.02473|0.03632|74|0.036813471502591|1.4691409326425
2024-02-10 01:44:55|DAILY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|292.33882840267|54|0.01116|317|42.74|0.03409|0.03216|23|0.11744305019305|4.751749034749
2024-02-10 01:44:55|DAILY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-28.362520789255|21|-0.14182|25.9|25.33|-0.00545|-0.00717|40|0.14491771539206|3.9402207163601
2024-02-10 01:44:57|DAILY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.9032858325574|59|-0.05435|0.87|14.35|0.00453|0.02351|65|0.012685166498486|1.2567497477296
2024-02-10 01:44:58|DAILY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|29.308526219042|41|0.18282|30.02|32.13|0.02408|0.0349|31|-0.016494208494209|3.770667953668
2024-02-10 01:44:59|DAILY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.240899855388|22|-0.12189|13.76|21.98|0.02769|0.04717|46|-0.036533914728682|1.6990881782946
2024-02-10 01:45:00|DAILY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-69.945896168173|20|-0.00901|66|26.79|0.0106|0.01554|38|0.070609450337512|3.9219527483124
2024-02-10 01:45:01|DAILY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|134.90531041944|60|0.02782|140.4|42.48|0.01763|0.00421|23|0.017126447876448|4.7788146718147
2024-02-10 01:45:03|DAILY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-31.310640579936|26|-0.32728|26.68|28.11|0.03825|0.02104|36|-0.032587270973964|4.485924783028
2024-02-10 01:45:04|DAILY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|107.22361407062|28|0.29419|108|14.67|-0.00626|0.00744|33|0.13141878669276|1.6043228962818
2024-02-10 01:45:04|DAILY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|3.3616991248405|14|0.02609|3.54|28.11|-0.01419|-0.02311|37|0.012074074074074|2.8924102564103
2024-02-10 01:45:05|DAILY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.3863763916229|13|-0.08159|2.195|26.08|-0.02198|-0.03021|40|0.028921327014218|3.6193345971564
2024-02-10 01:45:06|DAILY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|141.84320364312|38|0.121|157.5|35|-0.04464|-0.03864|19|-0.051915954415954|4.3029145299145
2024-02-10 01:45:08|DAILY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-41.077020045995|15|-0.11594|35.38|26.89|0.03848|0.04396|38|0.14663030888031|4.474944015444
2024-02-10 01:45:09|DAILY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.2336887752592|134|-0.27876|3.022|30.67|0.01438|0.00646|30|-0.002696106362773|3.4647891737892
2024-02-10 01:45:10|DAILY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-70.765764008378|19|-0.06417|66.35|19.96|-0.00343|0.01727|50|-0.038974409448819|2.4773937007874
2024-02-10 01:45:10|DAILY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-120.6869022839|6|0.00606|116.3|9.89|-0.00248|0.02407|98|0.10005030800821|1.2061119096509
2024-02-10 01:45:11|DAILY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.998517023698|11|0.02078|11.3|14.74|-0.00344|0.01742|57|0.089014117647059|1.3957047058824
2024-02-10 01:45:13|DAILY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-165.25319623837|10|-0.04216|145.4|34.23|0.06057|0.0615|30|-0.032428571428571|5.6425916988417
2024-02-10 01:45:14|DAILY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|126.46545665991|6|-0.00152|131.2|16.88|0.02144|0.03302|59|0.08489010989011|2.2154345654346
2024-02-10 01:45:14|DAILY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|34.718318397089|12|0.10376|36.7|10.8|0.01771|0.04378|71|0.028339331619537|1.0606786632391
2024-02-10 01:45:15|DAILY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|22.326867637957|2|0.03625|24.3|13.87|0.00156|0.02327|61|-0.00026682408500592|1.3977319952775
2024-02-10 01:45:16|DAILY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-13.014087955283|27|-0.06005|12.21|18.67|0.01909|0.02534|54|-0.010562862669246|1.8253471953578
2024-02-10 01:45:18|DAILY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-57.746140009856|7|-0.03617|53.3|21.48|-0.02553|-0.03492|48|0.016963355834137|3.1525255544841
2024-02-10 01:45:18|DAILY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-77.145310075343|16|-0.00144|69.3|36.46|-0.05174|-0.04862|28|-0.03398166023166|2.931056949807
2024-02-10 01:45:19|DAILY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-0.07883605518611|10|-0.95455|0.01|2.36|-0.13074|-0.00289|14|-3.6982142857143|1.3614047619048
2024-02-10 01:45:20|DAILY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.1876045906519|2|0.03856|7.81|17.53|-0.0299|-0.00552|59|-0.051633816425121|2.1372231884058
2024-02-10 01:45:21|DAILY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-11.40465319241|2|0.00379|7.94|14.49|0.01064|0.02501|70|-0.18653399014778|2.1643477832512
2024-02-10 01:45:23|DAILY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.6626744944925|14|0.0043|3.738|24.23|-0.0015|0.00236|43|0.017202843601896|2.1538312796209
2024-02-10 01:45:24|DAILY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|411.05230287808|60|-0.01788|439.5|39.08|0.01526|-0.02083|25|0.0059797297297298|4.2182036679537
2024-02-10 01:45:25|DAILY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.7339033430207|22|0.16993|7.47|22.98|-0.01896|-0.00893|45|0.0073137440758294|3.2270549763033
2024-02-10 01:45:25|DAILY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-14.046386106303|45|-0.09116|13.36|24.07|-0.00321|-0.00021|42|-0.00010426540284356|3.2410208530806
2024-02-10 01:45:26|DAILY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.90976504283358|5|-0.03704|0.845|8.04|0.00543|0.14415|24|0.31015228426396|0.80367512690355
2024-02-10 01:45:28|DAILY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|28.455614294788|3|0|29.73|13.19|-0.00276|0.01163|77|0.0068074656188606|1.6776326129666
2024-02-10 01:45:29|DAILY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.442516028924|16|-0.01873|26.2|37.14|0.02267|0.0227|28|-0.0064284360189573|1.9749317535545
2024-02-10 01:45:30|DAILY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|57.997979333003|57|0.8|70.2|46.67|0.1156|0.08584|21|-0.023737451737452|5.8023272200772
2024-02-10 01:45:30|DAILY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.1810052660233|3|0.00727|1.108|26.33|-0.00571|-0.00052|40|0.0064199052132701|3.4417241706161
2024-02-10 01:45:31|DAILY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.589934978358|15|-0.00367|48.9|18.58|-0.01418|0.02118|31|0.055693220338983|2.3280237288136
2024-02-10 01:45:33|DAILY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|279.02817695106|36|0.18519|304|25.69|-0.02203|-0.02658|39|0.17915332690453|4.6406943105111
2024-02-10 01:45:33|DAILY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-14.802046212062|35|-0.42512|13.82|18.85|0.03207|0.04657|52|-0.1121134122288|1.812899408284
2024-02-10 01:45:34|DAILY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|51.328869231186|2|-0.0158|56.05|24.09|-0.00221|-0.0035|43|-0.0027126325940212|3.4536181292189
2024-02-10 01:45:35|DAILY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|504.57145599536|4|-0.03391|527|13.1|-0.03117|0.02638|60|0.31502408111534|2.252875792142
2024-02-10 01:45:36|DAILY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|104.96935635502|12|0.00552|109.2|20.94|-0.01452|-0.02611|49|-0.0040385728061716|2.5719421407907
2024-02-10 01:45:38|DAILY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-145.86687962432|49|-0.11971|135.3|22.48|0.00064|-0.0183|44|0.054320154291225|4.5568765670202
2024-02-10 01:45:39|DAILY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|-2.1224816774918|1|0|1.55|8.06|-0.1086|0.02815|16|0.071589147286822|1.8032790697674
2024-02-10 01:45:39|DAILY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.5837528380049|23|-0.29506|2.21|28.53|0.0103|0.01365|36|-0.12260343183985|3.7580714966635
2024-02-10 01:45:40|DAILY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.041248902022|28|-0.1446|4.91|8.21|-0.00063|0.01895|42|-0.022247311827957|0.56484946236559
2024-02-10 01:45:41|DAILY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-28.373874367008|18|-0.24662|22.3|56.61|-0.01745|-0.01304|18|-0.12388416988417|4.1923561776062
2024-02-10 01:45:43|DAILY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-171.60935772212|46|-0.0227|155|27.54|-0.02423|-0.0387|26|-0.087837056504599|4.739629434954
2024-02-10 01:45:43|DAILY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-29.901973677227|22|-0.14618|25.7|24.48|0.00077|-0.02069|42|0.046844613918017|4.4749714013346
2024-02-10 01:45:44|DAILY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.5671062184619|414|0|7.42|21.18|0.01224|0.01765|28|-0.015777335984095|10.372976143141
2024-02-10 01:45:45|DAILY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.225844311346|63|0.05141|10.84|31.97|0.00111|-0.01139|31|0.012282051282051|2.9632469135802
2024-02-10 01:45:46|DAILY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|9.9825869530775|2|-0.04351|11.43|12.68|0.00825|0.06989|60|0.37552362204724|3.3499304461942
2024-02-10 01:45:47|DAILY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|-12.808883340954|2|-0.00082|12.24|11.34|0.02059|0.03542|83|-0.079962845010616|0.9962059447983
2024-02-10 01:45:48|DAILY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-208.57316544345|26|-0.11738|191|38.88|0.04984|0.04079|26|0.09277027027027|5.0490173745174
2024-02-10 01:45:49|DAILY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-112.23541330996|3|-0.03925|102.8|28.75|0.01125|0.01314|36|0.0049845708775314|3.1986441658631
2024-02-10 01:45:50|DAILY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-4.6530039514038|37|-0.03471|4.45|12.92|-0.00442|0.01091|75|0.0007004975124378|1.6714179104478
2024-02-10 01:45:51|DAILY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-99.320199645426|22|0.02765|87.35|39.04|0.04384|0.01497|26|0.07817277992278|6.7021872586873
2024-02-10 01:45:53|DAILY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|0.99965388828541|57|-0.5|1|13.94|-0.03124|0.0627|54|0.31417923362176|1.8075364647713
2024-02-10 01:45:53|DAILY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-9.7625608502993|1|0|9.18|9.53|0.0131|0.05163|34|0.14300308641975|0.71726234567901
2024-02-10 01:45:54|DAILY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-211.98605975316|20|-0.03592|198.6|24.24|-0.02436|-0.01823|42|0.065818707810993|3.9416557377049
2024-02-10 01:45:55|DAILY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|4.0221662017429|67|-0.01266|4.21|22.52|-0.03567|-0.02817|31|-0.22346596858639|5.4061505235602
2024-02-10 01:45:55|DAILY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.1244781226871|1|0|1.4|51.83|0.11259|0.12202|18|0.1728177920686|13.492340836013
2024-02-10 01:45:57|DAILY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.03792568974129|96|-0.93353|0.0343|24.76|0.01309|0.02187|38|-0.19593146718147|4.1405318532819
2024-02-10 01:45:58|DAILY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-186.92143657076|1|0|152.8|43.17|-0.01016|-0.04275|24|-0.0038928571428572|5.3834787644788
2024-02-10 01:45:59|DAILY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-43.919178097185|7|-0.04972|42.05|12.43|0.01689|0.02789|80|0.023789|1.644251
2024-02-10 01:46:00|DAILY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-5.4155654695368|18|0.01052|5.285|26.82|0.00885|0.00481|38|-0.0045521235521235|3.1271920849421
2024-02-10 01:46:01|DAILY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.22329256051|20|-0.00992|6.99|12.84|0.04846|0.06561|56|0.1410189701897|2.2993970189702
2024-02-10 01:46:03|DAILY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.3106223274605|20|-0.03344|1.214|30.47|-0.00812|0.00282|34|-0.10592037914692|2.7251109004739
2024-02-10 01:46:03|DAILY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|-3.4761496654864|4|0|3.4|9.32|0.01664|-0.00831|108|-0.0014693069306931|0.96682475247525
2024-02-10 01:46:04|DAILY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|-18.109234900115|4|-0.05483|16.55|27.79|-0.03735|-0.01385|24|-0.068028358208955|5.4117253731343
2024-02-10 01:46:05|DAILY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.1641467228252|4|-0.00368|2.4395|26.82|0.00031|0.00726|39|-0.10474642516683|3.2898388941849
2024-02-10 01:46:06|DAILY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.0893151734905|24|0.07394|3.152|11.03|0.00561|0.02321|67|0.04857874015748|0.94364566929134
2024-02-10 01:46:08|DAILY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.6159274381383|1|0|1.795|24.4|0.00172|0.0038|43|0.070882745471878|4.3695891325071
2024-02-10 01:46:09|DAILY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-5.4977073603344|3|-0.02772|4.279|30.44|0.03282|0.03705|34|-0.13076277724204|3.95
2024-02-10 01:46:10|DAILY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-12.190658874483|4|0.00759|11.94|8.2|-0.00499|0.02919|95|0.023863171355499|0.93734271099744
2024-02-10 01:46:11|DAILY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-8.8255109362413|6|-0.20535|6.54|30.88|0.04818|0.03934|26|-0.15882920792079|6.4130816831683
2024-02-10 01:46:11|DAILY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|-41.161335709587|6|-0.0238|38.15|19.4|0.01386|0.02319|52|-0.0072248520710059|2.1104792899408
2024-02-10 01:46:13|DAILY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-13.847383660356|26|-0.07359|12.84|28.44|-0.0066|0.00012|36|0.019972354623451|2.645590085796
2024-02-10 01:46:14|DAILY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|281.8236279072|55|0.06151|302|23.83|0.01783|0.01899|41|0.16061978661494|4.2532395732299
2024-02-10 01:46:15|DAILY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-102.75168811275|22|-0.04786|93.5|25.7|0.01302|0.00983|40|0.093005719733079|3.7371086749285
2024-02-10 01:46:15|DAILY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|139.24873933622|32|0.50657|160.6|40.2|-0.01786|-0.03242|25|0.06172972972973|5.5308416988417
2024-02-10 01:46:16|DAILY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|8.8324319350166|1|0|14|31.39|0.06313|0.05849|33|-0.18455405405405|7.269222007722
2024-02-10 01:46:18|DAILY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.3016172594908|2|-0.01005|7.88|35.07|-0.00295|0.01439|30|0.011669515669516|2.9854045584046
2024-02-10 01:46:19|DAILY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.4109581537217|12|-0.16031|2.2|6.11|-0.02383|0.05253|66|0.09101690821256|0.98793719806763
2024-02-10 01:46:19|DAILY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|-26.865546530601|8|0.02519|26.45|30.69|0.03171|0.05017|16|0.18932329317269|3.6770742971888
2024-02-10 01:46:20|DAILY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|0.89793680363397|7|-0.05248|0.957|28.19|-0.00918|-0.02251|37|0.052636796949476|5.2740857959962
2024-02-10 01:46:21|DAILY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|88.654886229784|76|0.41493|94.8|31.03|0.02547|0.01927|31|-0.0094030858244937|3.3395766634523
2024-02-10 01:46:23|DAILY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|8870.3509633191|38|-0.0101|9800|21.26|-0.04761|-0.04757|47|0.083890926640927|3.429443050193
2024-02-10 01:46:23|DAILY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|60.148900852477|73|0.01167|60.7|44|0.02233|0.04193|15|0.069370218579235|2.4073866120219
2024-02-10 01:46:24|DAILY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.711738918943|28|-0.40182|5.27|6.93|0.00944|0.04912|56|0.091763855421687|0.82199759036145
2024-02-10 01:46:25|DAILY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|-0.44313569756673|10|0.00948|0.426|37.14|-0.01153|-0.00782|28|-0.010073403241182|2.698652049571
2024-02-10 01:46:26|DAILY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|-45.153094466388|4|0.01526|43.25|26.15|-0.03295|-0.035|40|0.12302955195424|3.3749828408008
2024-02-10 01:46:27|DAILY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.95038227841885|16|-0.46903|0.6|17.91|-0.02299|-0.03213|58|-0.27401518026565|4.6798491461101
2024-02-10 01:46:28|DAILY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|21.381050330611|10|-0.08217|22.34|33.16|0.02922|0.03397|31|0.042706846673096|5.3654715525554
2024-02-10 01:46:29|DAILY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-3.7057709902427|4|-0.01934|3.55|14.25|-0.01212|0.00137|72|0.022739552964043|1.6173100097182
2024-02-10 01:46:30|DAILY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1659.3261696657|8|-0.01127|1755|31.18|-0.00378|0.00374|33|0.031131274131274|4.1372654440154
2024-02-10 01:46:31|DAILY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.622186659627|73|0.22346|65.7|27.57|0.00015|-0.00729|35|0.040573770491803|3.625068466731
2024-02-10 01:46:33|DAILY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|230.88790759957|8|0.04573|263|26.26|0.04011|0.0426|39|0.22519301648885|4.9305053346266
2024-02-10 01:46:33|DAILY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|18.320200413228|1|0|24.7|49.33|0.1187|0.09153|21|0.019870656370656|6.5439642857143
2024-02-10 01:46:34|DAILY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-241.49988532014|20|-0.15461|205.6|25.45|-0.05192|0.01573|40|0.20502217936355|4.7671504339441
2024-02-10 01:46:35|DAILY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.7613818263972|14|-0.00692|2.87|16.17|-0.01489|0.00187|63|0.011145348837209|2.6185891472868
2024-02-10 01:46:36|DAILY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|-289.81241735008|7|-0.00524|285|25.03|-0.02578|-0.04629|34|0.10440256709452|4.2130525087515
2024-02-10 01:46:38|DAILY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-145.95782572603|6|-0.07642|113.6|42.96|0.05658|0.06146|24|-0.084835907335907|7.4795608108108
2024-02-10 01:46:38|DAILY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|39.769927733936|107|0.00501|40.1|29.62|-0.02082|0.04293|21|0.13056730769231|2.747103021978
2024-02-10 01:46:39|DAILY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-141.76257309022|22|-0.10431|128.8|28.19|0.00589|0.0179|36|0.098255791505792|4.2396457528958
2024-02-10 01:46:40|DAILY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.50063129437105|25|-0.11472|0.463|32.13|-0.00722|-0.00391|32|-0.078119771863118|3.5009619771863
2024-02-10 01:46:41|DAILY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-14.46754196085|14|-0.12467|13.2|12.43|0.01213|0.04218|47|0.087500837520938|1.7097420435511
2024-02-10 01:46:42|DAILY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|339.42417927145|23|0.02388|343|44.38|-0.02734|0.012|21|0.055641509433962|3.5340660377359
2024-02-10 01:46:43|DAILY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|105.06275864324|16|0.09412|111.6|11.22|0.02747|0.04428|63|0.2833379501385|2.077012465374
2024-02-10 01:46:44|DAILY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.0782209256335|17|-0.01378|7.87|24.74|0.03413|0.03087|42|0.028119431279621|3.9992672985782
2024-02-10 01:46:45|DAILY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|29.315417989656|31|0.29787|36.6|23.42|-0.03063|-0.00758|43|0.02521793635487|5.4866104146577
2024-02-10 01:46:46|DAILY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-8.2229972718597|5|0.00395|7.62|19.04|0.01576|0.02566|54|-0.062781976744186|2.785382751938
2024-02-10 01:46:48|DAILY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-0.50805090390572|18|-0.08774|0.4835|21.54|-0.00283|0.00905|46|-0.029396825396825|2.4657371031746
2024-02-10 01:46:49|DAILY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|2.4221297012844|2|-0.02571|2.728|25.71|-0.02091|0.0286|41|0.01434028436019|6.3449260663507
2024-02-10 01:46:50|DAILY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|318.50334837547|56|0.12162|332|29.76|-0.00691|-0.01058|33|0.13361234329797|4.9599228543877
2024-02-10 01:46:50|DAILY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|1.4597228337801|68|0.20111|1.732|27.69|0.0549|0.04491|35|-0.2660222007722|6.1915202702703
2024-02-10 01:46:51|DAILY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-19.560755014944|7|0.01529|17.26|37.59|0.01025|0.02925|22|-0.059675870348139|5.5461896758704
2024-02-10 01:46:53|DAILY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-111.4609333396|81|-0.26579|100|28.12|0.07736|0.10035|34|0.36136969111969|8.48863996139
2024-02-10 01:46:54|DAILY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.439862585805|25|-0.01213|16.29|25|0.01882|0.00636|41|0.034224022878932|2.9100476644423
2024-02-10 01:46:55|DAILY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-12.87000125212|3|-0.07051|11.6|24.71|0.03189|0.04691|34|0.027523752969121|2.4527636579572
2024-02-10 01:46:55|DAILY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-33.258543064274|17|-0.0522|29.78|24.69|0.01429|0.00395|42|0.10968850902184|4.241207977208
2024-02-10 01:46:56|DAILY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1101.5172539387|12|-0.00976|1015|42.71|0.0155|0.00957|24|-0.013121621621622|3.9751254826255
2024-02-10 01:46:58|DAILY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-31.859393089339|25|-0.26757|27.1|38.92|0.01252|-0.01647|26|-0.0042519305019305|7.0051525096525
2024-02-10 01:46:59|DAILY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|132.00820741405|60|0.24374|149|42.48|0.05484|0.03139|23|0.098888996138996|6.6597075289575
2024-02-10 01:47:00|DAILY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-6.0940662020524|2|-0.05147|5.16|36.96|0.03293|0.03151|28|-0.026391891891892|3.5684247104247
2024-02-10 01:47:01|DAILY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.9764481114011|24|0.10626|5.83|30.42|0.06023|0.05259|33|0.017254138266796|6.2439776046738
2024-02-10 01:47:01|DAILY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|-28.116756904398|4|0.07629|26.1|27.53|-0.03653|0.00798|38|0.19208293612965|7.8823060057197
2024-02-10 01:47:03|DAILY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.3786977778307|7|-0.12698|2.2|7.57|0.01701|0.04989|23|-0.25303333333333|0.35739444444444
2024-02-10 01:47:04|DAILY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-6.5458770974501|9|0.00643|6.26|32.66|0.00045|0.00219|32|0.017720797720798|2.9607122507122
2024-02-10 01:47:05|DAILY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|144.53642923473|3|-0.02666|149.7|23.6|0.02983|0.04785|43|0.057267453294002|2.015802359882
2024-02-10 01:47:05|DAILY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|2.8557507296435|2|-0.02258|3.03|27.13|0.02045|0.02053|31|-0.011323040380047|4.6038147268409
2024-02-10 01:47:06|DAILY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|-10.255823921457|3|0.00393|10.21|29.67|-0.00023|0.00143|18|0.053945895522388|2.4225317164179
2024-02-10 01:47:08|DAILY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|23.92202030127|1|0|26.84|25.54|-0.00471|-8.0E-5|37|-0.055435978835979|4.9927195767196
2024-02-10 01:47:09|DAILY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|366.480252687|99|2.2807|374|40.3|0.04951|0.05564|23|0.10102243902439|3.9512019512195
2024-02-10 01:47:09|DAILY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-89.384795753303|2|0.0611|71.2|37|0.07127|-0.02489|28|0.042493731918997|5.5805284474446
2024-02-10 01:47:10|DAILY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|-9.4474272084341|6|0.02827|9.275|26.55|-0.00462|0.02397|38|0.10454339250493|2.7720295857988
2024-02-10 01:47:11|DAILY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-421.91757682714|3|0.03283|409|12.13|-0.00567|0.02132|55|0.22124065769806|1.5463467862481
2024-02-10 01:47:12|DAILY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.91946580734|56|-0.31925|18.04|27.25|-0.00817|-0.00233|36|0.085092664092664|4.160917953668
2024-02-10 01:47:13|DAILY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|19.510122583803|73|0.06618|20.3|28.09|-0.01031|-0.00343|35|-0.0043535545023697|2.746936492891
2024-02-10 01:47:14|DAILY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|3.1943342315748|4|0.0421|3.515|23.24|0.00666|-0.00048|45|-0.19918684461392|4.4203508102955
2024-02-10 01:47:15|DAILY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-28.384419135307|11|0.00919|27.45|24.88|0.01143|0.0322|42|0.14875071090047|4.3407345971564
2024-02-10 01:47:16|DAILY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|131.4509477543|38|-0.07119|137|22.2|-0.01328|0.01549|45|-0.046874517374517|4.6473291505791
2024-02-10 01:47:17|DAILY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|52.60354417603|4|-0.02147|54.7|25.51|-0.02138|-0.01632|41|0.020144899904671|3.3241086749285
2024-02-10 01:47:18|DAILY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.14873599722614|25|-0.16129|0.13|16.54|-0.02412|-0.00784|56|0.033702105263158|4.3596684210526
2024-02-10 01:47:19|DAILY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|-61.056696842771|17|0.00661|60.95|30.5|0.05466|0.04082|22|0.14237845705968|3.3769155749636
2024-02-10 01:47:20|DAILY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|39.657927061608|7|-0.01758|44.7|31.21|0.0149|0.00221|33|-0.0045569498069498|4.0598976833977
2024-02-10 01:47:21|DAILY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|32.120788059588|18|0.08961|36.48|30.48|0.03035|0.02519|21|0.061989345509893|4.5029071537291
2024-02-10 01:47:23|DAILY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-24.692901752871|6|0.00087|23.12|27.13|0.00351|0.00791|38|-0.031118725868726|4.0522335907336
2024-02-10 01:47:23|DAILY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.012299999569641|23|0|0.01|20.4|-0.23532|0.10104|48|0.79571328671329|3.0179000999001
2024-02-10 01:47:24|DAILY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|193.97923692372|74|0.41845|198.3|27.54|0.00414|0.00405|35|0.24324011571842|4.5898929604629
2024-02-10 01:47:25|DAILY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-155.54265557267|27|-0.09868|137|45.91|0.00735|-0.0045|22|-0.06628667953668|4.4465694980695
2024-02-10 01:47:26|DAILY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.96435177464|28|-0.08294|5.805|8.84|0.00064|0.04111|69|-0.11066091051805|0.86359183673469
2024-02-10 01:47:28|DAILY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-63.838016019783|16|-0.05161|58.8|37.67|0.01685|0.00404|24|-0.0048585418933624|3.0674058759521
2024-02-10 01:47:28|DAILY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.791932014542|20|-0.01876|10.46|24.67|0.00181|0.00069|42|0.035078672985782|2.7003165876777
2024-02-10 01:47:29|DAILY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-1.0088797974531|6|-0.23738|0.71|25.78|-0.00385|0.08044|40|-0.14887065637066|5.3175337837838
2024-02-10 01:47:30|DAILY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.6459293642081|22|-0.04026|3.695|27.95|-0.01763|0.00058|37|-0.056713744075829|3.347917535545
2024-02-10 01:47:31|DAILY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.8522264739332|19|-0.18919|7.5|25.9|-0.0452|-0.02785|30|-0.08494465408805|6.9606993710692
2024-02-10 01:47:33|DAILY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|-123.76114949979|28|-0.09656|110.4|21.96|-0.05254|-0.00886|46|0.11702410800386|4.8633915139826
2024-02-10 01:47:33|DAILY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-29.332775938183|5|-0.01845|26.6|23.76|-0.00751|-0.00049|42|0.075577844311377|4.4652325349301
2024-02-10 01:47:34|DAILY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|31.27667366273|6|-0.0295|32.9|12.67|0.00486|0.03603|48|-0.086171288743883|1.01311908646
2024-02-10 01:47:35|DAILY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|-24.76269148217|26|-0.0148|23.3|32|0.00444|-0.01504|32|0.091891325071497|2.8847759771211
2024-02-10 01:47:36|DAILY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|144.8493947831|5|-0.02236|153|14.91|0.00757|0.03759|43|-0.025108527131783|1.5085007751938
2024-02-10 01:47:37|DAILY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-16.91514879921|51|-0.13356|15.44|29.03|-0.04186|-0.01289|34|0.086789778206364|6.6072015429122
2024-02-10 01:47:38|DAILY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|63.386244175841|1|0|64.6|12.36|-0.00637|0.00762|59|0.0064718792866941|1.3452057613169
2024-02-10 01:47:39|DAILY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|24.390844165166|46|0.38415|27.6|32.44|0.00348|0.00959|25|-0.081695093457944|5.7302593457944
2024-02-10 01:47:40|DAILY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.50043435227362|46|-0.05094|0.4285|39.06|0.07868|0.01451|18|-0.4819371657754|9.2752807486631
2024-02-10 01:47:40|DAILY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.6899320223117|10|0.02844|3.255|27.68|-0.01366|-0.02118|34|-0.077127368421053|5.5334368421053
2024-02-10 01:47:42|DAILY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.2392622339891|13|-0.04882|1.286|26.69|-0.03386|-0.03093|39|-0.010147198480532|4.202881291548
2024-02-10 01:47:43|DAILY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|493.64037709088|16|-0.05975|535|36.08|-0.02999|-0.09069|13|0.13602066115702|5.8708347107438
2024-02-10 01:47:44|DAILY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-7.4264918124804|23|-0.09116|6.7|25.38|0.01326|0.0111|40|0.014181292189007|7.1747791706847
2024-02-10 01:47:44|DAILY|06144|101072|/equities/sjec-corporati|CHINA_A50|-7.7299592020297|35|-0.16336|7.17|30.09|0.02939|0.0298|32|-0.086479438314945|3.2882497492477
2024-02-10 01:47:45|DAILY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.8293427929433|11|0.04211|3.96|34.03|0.00043|0.00487|29|0.010860581745236|1.1965777331996
2024-02-10 01:47:47|DAILY|06146|100727|/equities/anhui-conch|CHINA_A50|22.087451677444|29|0.07402|24.23|27.69|-0.00143|0.0037|35|-0.064474423269809|2.5237582748245
2024-02-10 01:47:48|DAILY|06147|101062|/equities/beijing-bank|CHINA_A50|4.7770676508767|27|0.08952|4.99|33.48|0.00185|-0.00143|29|-0.0089097291875627|1.2178806419258
2024-02-10 01:47:49|DAILY|06148|9217|/equities/bank-of-china|CHINA_A50|4.1521885638998|10|0.00701|4.31|36.59|0.01093|0.01018|27|0.019998996990973|1.2034292878636
2024-02-10 01:47:50|DAILY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.8821995279655|10|0.0067|6.01|36.59|0.00549|0.00862|27|0.0110962888666|1.2482497492477
2024-02-10 01:47:51|DAILY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.7981549872157|11|0.03783|6.31|26.68|-0.00262|0.0024|37|0.032295887662989|2.8256980942828
2024-02-10 01:47:52|DAILY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.6834339350718|25|0.07584|6.1|31.39|-0.00156|-5.0E-5|31|0.0088746238716149|1.8427652958877
2024-02-10 01:47:53|DAILY|06152|101119|/equities/cn-commu-cons|CHINA_A50|-9.4621402363979|3|0.01832|8.34|24.88|-0.00041|-0.00713|40|0.016415245737212|3.0056529588766
2024-02-10 01:47:54|DAILY|06153|101137|/equities/constr-bank|CHINA_A50|-7.206845093949|1|0|6.8|41.54|0.02223|0.02778|24|3.9117352056165E-5|1.5558565697091
2024-02-10 01:47:55|DAILY|06154|101122|/equities/everbright-ban|CHINA_A50|2.9980333020933|26|0.07143|3.15|33.52|0.00436|0.00826|29|-0.025980942828485|1.6723159478435
2024-02-10 01:47:56|DAILY|06155|101099|/equities/china-life-ss|CHINA_A50|27.234554120164|11|0.0732|30.79|31.84|0.01386|0.01989|31|0.014926780341023|3.1311233701103
2024-02-10 01:47:58|DAILY|06156|100303|/equities/merchants-bank|CHINA_A50|29.404149295561|25|0.10993|31.4|23.73|-0.00323|-0.00016|41|-0.0025857572718155|2.5132828485456
2024-02-10 01:47:59|DAILY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-9.6404601053108|4|0.09353|9.12|25.74|-0.00994|-0.00848|38|-0.055542303771662|3.4322130479103
2024-02-10 01:47:59|DAILY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.7481838910817|10|-0.0125|3.95|28.23|-0.00691|9.0E-5|35|-0.04187963891675|1.2775065195587
2024-02-10 01:48:00|DAILY|06159|101097|/equities/china-pacific|CHINA_A50|23.235297379549|11|0.05046|26.02|22.95|-0.02276|-0.01147|43|-0.015578736208626|2.9297863590772
2024-02-10 01:48:01|DAILY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.4761816828802|11|0.01698|5.99|24.07|-0.00938|-0.00646|41|0.025279839518556|1.854148445336
2024-02-10 01:48:03|DAILY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.7731995456713|27|0.10279|6.33|27.74|-0.0049|0.00029|35|0.024348044132397|2.6842527582748
2024-02-10 01:48:04|DAILY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.7321051249788|12|0.07712|8.38|28.17|0.00096|-0.00038|35|-0.0040922768304915|2.3430641925777
2024-02-10 01:48:04|DAILY|06163|8575|/equities/china-shenhua|CHINA_A50|34.636339417628|32|0.21591|38.07|24.77|-0.03524|-0.01699|39|0.094865596790371|2.6761785356068
2024-02-10 01:48:05|DAILY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.8319195768297|11|0.00392|5.12|31.84|-0.01417|-0.00536|31|-0.00024573721163493|2.250112337011
2024-02-10 01:48:06|DAILY|06165|100310|/equities/united-network|CHINA_A50|4.1907197083575|11|0.00662|4.56|26.68|-0.01986|-0.0074|37|-0.010271815446339|2.2447913741224
2024-02-10 01:48:08|DAILY|06166|944122|/equities/vanke-a|CHINA_A50|-10.355677753985|5|0.06006|10.06|23.64|-0.01106|-0.00603|42|-0.093330992978937|2.9397703109328
2024-02-10 01:48:09|DAILY|06167|100989|/equities/yangtze-power|CHINA_A50|23.577564765381|40|0.07084|24.64|27.06|-0.01249|-0.01399|35|0.036942190669371|1.8253478701826
2024-02-10 01:48:10|DAILY|06168|100299|/equities/citic|CHINA_A50|19.438765851872|12|0.03558|21.25|28|0.00161|-0.0054|35|0.00018970736629669|2.4683390514632
2024-02-10 01:48:11|DAILY|06169|101113|/equities/csr-corp|CHINA_A50|5.3296162344742|19|0.10093|5.89|33.76|-0.00437|-0.00315|29|-0.0071083249749248|2.0607602808425
2024-02-10 01:48:12|DAILY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|34.003380730161|3|0.01549|37.36|34.31|0.04381|0.0504|29|-0.026451354062187|3.0182537612839
2024-02-10 01:48:13|DAILY|06171|1076874|/equities/foxconn|CHINA_A50|12.916649879928|15|0.10563|15.7|28.09|0.00633|-0.00598|35|0.017365095285857|3.1494483450351
2024-02-10 01:48:14|DAILY|06172|944220|/equities/gree-electric-a|CHINA_A50|33.695804945954|23|0.07913|36.14|27.86|-0.00206|0.00569|35|-0.047702106318957|2.2967562688064
2024-02-10 01:48:15|DAILY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|-20.286329181513|13|0.05013|19.69|25.92|-0.00625|-0.01064|38|-0.013073219658977|3.1762788365095
2024-02-10 01:48:16|DAILY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|-15.424323850349|5|0.03556|14.85|26.13|-0.01642|-0.02139|38|-0.010586760280843|1.9875275827482
2024-02-10 01:48:17|DAILY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|29.847403298023|2|0.02186|33.65|25.54|-0.01621|-0.01187|39|0.02607221664995|3.3493380140421
2024-02-10 01:48:18|DAILY|06176|101084|/equities/icbc-ss|CHINA_A50|5.0263674580849|26|0.05317|5.15|38.88|0.00475|0.00758|25|-0.0097442326980943|1.2994573721164
2024-02-10 01:48:19|DAILY|06177|101060|/equities/ind-bank|CHINA_A50|15.121793324272|30|0.08887|16.05|27.66|0.00022|0.00494|35|-0.0071624874623871|2.1802728184554
2024-02-10 01:48:20|DAILY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|26.212964106422|30|0.04953|28.18|27.66|-0.0065|-0.00675|35|0.005889669007021|2.4993861584754
2024-02-10 01:48:21|DAILY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|36.892706050411|3|0.02122|41.87|30.15|0.01039|0.0065|33|-0.014481444332999|3.0035275827482
2024-02-10 01:48:21|DAILY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1590.7501123068|3|0.0179|1706|30.15|0.03299|0.02504|33|0.058819458375125|2.3770591775326
2024-02-10 01:48:23|DAILY|06181|944533|/equities/midea-group-a|CHINA_A50|56.08547547807|35|0.15898|60.29|31.06|0.01297|0.01247|31|0.021895687061184|2.8429679037111
2024-02-10 01:48:24|DAILY|06182|101073|/equities/new-cn-insuran|CHINA_A50|-32.629764528133|4|0.05483|30.59|26.16|0.00838|0.00274|38|-0.026416248746239|2.8004252758275
2024-02-10 01:48:25|DAILY|06183|101123|/equities/petrochina-ss|CHINA_A50|7.4714942951992|11|0.0363|8.28|29.91|0.01864|0.02088|33|0.050876629889669|2.1664684052156
2024-02-10 01:48:26|DAILY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|-9.9571171753542|5|0.04315|9.67|23.64|-0.00477|-0.00709|42|-0.034937813440321|2.7282186559679
2024-02-10 01:48:27|DAILY|06185|101078|/equities/cn-ping-an|CHINA_A50|39.520253310534|12|0.06497|42.78|24.05|-0.00384|0.00238|41|-0.055069207622869|2.1501233701103
2024-02-10 01:48:28|DAILY|06186|100320|/equities/poly-real-esta|CHINA_A50|-10.389982211623|5|0.06403|9.97|22.57|-0.04007|-0.03761|44|-0.021380140421264|3.406295887663
2024-02-10 01:48:29|DAILY|06187|100276|/equities/pudong-dev|CHINA_A50|6.5364477102595|11|0.02807|6.96|34.03|0.00852|0.00867|29|-0.051672016048145|1.5012427281846
2024-02-10 01:48:30|DAILY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-37.827394462009|37|-0.05677|37.55|28.18|0.00642|0.00924|34|0.025961770623742|3.2870070422535
2024-02-10 01:48:31|DAILY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.34354830958|10|0.04968|14.58|25.33|-0.01967|-0.00975|39|-0.032251755265797|2.4040812437312
2024-02-10 01:48:32|DAILY|06190|100289|/equities/sh-intl-port|CHINA_A50|-5.7965792539882|1|0|5.3|31.16|-0.01014|-0.00808|32|0.0051534603811434|2.2500802407222
2024-02-10 01:48:34|DAILY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|266.12756017421|4|0.04586|297.38|26.86|-0.01488|-0.02253|37|0.081391173520562|3.4661584754263
2024-02-10 01:48:34|DAILY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|123.33630004603|1|0|133.59|25.56|0.01462|0.01768|39|0.029236710130391|3.0929137412237
2024-02-10 01:48:35|DAILY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|89.227527857476|1|0|98.5|30.21|0.02288|0.02676|33|0.018422266800401|3.390555667001
2024-02-10 01:48:36|DAILY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|37.441757448521|25|0.04133|39.05|28.46|-0.00227|-0.00118|35|-0.06031568627451|3.1603558823529
2024-02-10 01:48:37|DAILY|06195|13678|/equities/afk-sistema_rts|MOEX|16.947038075652|25|0.09837|18.211|36.89|0.05374|0.03513|27|0.049721568627451|3.5457676470588
2024-02-10 01:48:39|DAILY|06196|13720|/equities/transneft-p_rts|MOEX|154570.05024801|37|0.10479|159200|29.79|0.01105|0.01798|33|0.012439646712463|2.452507360157
2024-02-10 01:48:40|DAILY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-72.349695084413|12|-0.02992|69.07|33.63|0.02429|0.02321|30|0.0054147058823529|3.145062745098
2024-02-10 01:48:40|DAILY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.023442632081662|25|-0.02112|0.0243|30.15|0.02232|0.02654|33|-0.022798822374877|3.1041207065751
2024-02-10 01:48:41|DAILY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|56.278040026084|25|-0.1269|59.58|32.1|0.01264|0.02641|31|-0.020671246319921|3.0891285574092
2024-02-10 01:48:42|DAILY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.12014457876888|24|0.07281|0.1255|29.76|0.00396|0.00274|33|-0.019147263681592|3.0432417910448
2024-02-10 01:48:44|DAILY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|161.03919487728|43|-0.00995|163.23|33.69|0.04886|0.05954|29|-0.0089214916584887|2.7663385672228
2024-02-10 01:48:45|DAILY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|640.09859937281|38|0.07171|657.55|33.65|0.04859|0.01676|23|0.07694944512947|3.8966165228113
2024-02-10 01:48:46|DAILY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|707.69146217905|24|0.10353|750.4|34.28|0.04126|0.02649|29|0.027976401179941|3.2971376597837
2024-02-10 01:48:46|DAILY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|3236.2792477236|7|0.04209|3491|28.55|0.02|-0.00584|29|0.16328177458034|6.0627410071942
2024-02-10 01:48:47|DAILY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|3.9828645038767|24|-0.00403|4.077|26.92|-0.00349|-0.00873|37|0.014125613346418|2.9661354268891
2024-02-10 01:48:49|DAILY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6980.4622039317|8|0.02087|7238.5|32.65|0.01942|0.02723|31|0.043024533856722|2.7879479882238
2024-02-10 01:48:50|DAILY|06207|13693|/equities/magnit_rts|MOEX|6953.9406368705|6|0.02347|7283|30.73|0.02954|0.02005|33|0.10142983316977|2.9588469087341
2024-02-10 01:48:51|DAILY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|638.47796579387|24|0.05105|658.8|31.44|-0.00444|-0.00333|27|-0.029410550458716|4.1517591743119
2024-02-10 01:48:52|DAILY|06209|13690|/equities/mmk_rts|MOEX|-59.831622515943|1|0|56.145|26.82|0.02228|0.01679|38|0.050910696761531|3.2211668302257
2024-02-10 01:48:52|DAILY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|191.85466604496|38|-0.01422|198.99|28.06|0.02297|0.01997|35|0.080666339548577|2.765010794897
2024-02-10 01:48:54|DAILY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.5427515267271|38|-0.02903|7.861|33.9|0.02889|0.0178|29|0.039382352941176|2.2694039215686
2024-02-10 01:48:55|DAILY|06212|13691|/equities/mts_rts|MOEX|268.51890202481|24|0.06256|277.7|36.89|0.0402|0.03835|27|0.0059470068694799|2.2044425907753
2024-02-10 01:48:56|DAILY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|191.60177277465|36|0.13477|199.72|25.23|0.01364|0.01044|39|0.055289499509323|3.0502001962709
2024-02-10 01:48:56|DAILY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-16167.803930967|59|-0.08388|15728|24.03|-0.0068|-0.01374|40|0.0031923454367026|2.662781157998
2024-02-10 01:48:57|DAILY|06215|13697|/equities/novatek_rts|MOEX|1407.4311318185|4|-0.03547|1425|29.03|0.00161|0.01278|35|0.044613346418057|3.2705426889107
2024-02-10 01:48:59|DAILY|06216|950026|/equities/united-company-rusal-plc`|MOEX|34.550079276483|21|-0.00588|35.49|30.15|0.02239|0.01485|33|0.045899507389163|3.5505467980296
2024-02-10 01:49:00|DAILY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3002.9728366669|16|0.00336|2837|32.42|0.01786|0.0062|24|0.057233291298865|4.8672408575032
2024-02-10 01:49:00|DAILY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-3.9698212861873|101|-0.95188|0.87|28.21|-0.0006|-0.01042|14|-0.48649494949495|5.2116202020202
2024-02-10 01:49:01|DAILY|06219|21406|/equities/phosagro|MOEX|-6875.1081051333|115|-0.07096|6795|28.28|0.00839|-0.01455|32|0.1197791952895|2.700426889107
2024-02-10 01:49:02|DAILY|06220|13789|/equities/pik_rts|MOEX|729.86697295409|24|0.14614|807.8|34.34|0.04446|0.04915|29|0.097489695780177|3.3355996074583
2024-02-10 01:49:04|DAILY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-498.61214360281|8|-0.02614|462|25.53|0.02292|0.01399|38|-0.028673490276356|4.0347963152508
2024-02-10 01:49:04|DAILY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10910.677636977|28|0.03112|11167|25.44|0.00614|0.00216|39|0.071160942100098|3.2403562315996
2024-02-10 01:49:05|DAILY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-507.37049009261|16|-0.16078|451.5|27.78|0.00586|0.00734|36|-0.044941871921182|4.1573674876847
2024-02-10 01:49:06|DAILY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|571.3291085025|3|8.0E-5|589.75|29.06|0.02148|0.02691|35|0.059956820412169|2.9610343473994
2024-02-10 01:49:07|DAILY|06225|21316|/equities/rosseti-ao|MOEX|0.52965686741341|44|0.0375|0.5588|25.33|-0.0052|0.02876|27|-0.074640990371389|3.5965584594223
2024-02-10 01:49:09|DAILY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|72.679020887118|20|0.00255|74.56|37.04|0.01379|0.0092|27|0.0089744847890088|2.464634936212
2024-02-10 01:49:10|DAILY|06227|13754|/equities/gidroogk-011d|MOEX|0.73520281446835|24|0.00474|0.7626|30.18|-0.00839|-0.00948|33|0.051922473012758|2.6408802747792
2024-02-10 01:49:11|DAILY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|274.96325633831|3|-0.0032|283.5|27.49|0.01956|0.02263|37|0.045762512266928|2.8161786064769
2024-02-10 01:49:11|DAILY|06229|13712|/equities/sberbank-p_rts|MOEX|274.74617778374|18|0.01788|283.56|30.36|0.03148|0.03568|33|0.051356231599607|2.6037163886163
2024-02-10 01:49:12|DAILY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|-1677.6205970345|1|0|1587|34|0.04936|0.04765|30|0.075646078431373|2.96515
2024-02-10 01:49:14|DAILY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|28.550614334109|22|0.02013|30.15|36.96|0.0089|0.02301|27|-0.015197252208047|3.3631599607458
2024-02-10 01:49:15|DAILY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|55.277964140738|36|-0.00887|57|29.82|-0.00452|0.0055|33|0.059724239450442|2.3492374877331
2024-02-10 01:49:15|DAILY|06233|13738|/equities/tatneft-p_rts|MOEX|690.77344059555|3|-0.00154|711.3|27.49|0.02751|0.02347|37|0.028543670264966|2.8536300294406
2024-02-10 01:49:16|DAILY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|691.04010495952|3|-0.00406|712.1|30.82|0.04478|0.02947|33|0.02746025515211|3.0174573110893
2024-02-10 01:49:17|DAILY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-3305.7342042261|17|-0.02605|3066|27.78|0.05757|0.03813|36|0.14048326771654|4.8045738188976
2024-02-10 01:49:19|DAILY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.049749632352|2|-0.01747|2.194|27.46|0.00448|0.00434|37|0.00064503441494597|2.758069813176
2024-02-10 01:49:20|DAILY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2230.7013136419|30|0.1552|2434|26.68|0.00944|0.00223|37|0.046390748031496|3.5074557086614
2024-02-10 01:49:21|DAILY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2893.5593132076|31|0.29035|3290.3999|29.88|0.00787|0.02071|33|0.05942125984252|3.6392746062992
2024-02-10 01:49:21|DAILY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.1257132145997|27|-0.03902|8.62|35.57|0.03523|0.02517|28|-0.069754403131115|4.6818776908023
2024-02-10 01:49:22|DAILY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.513492585743|35|-0.0575|12.95|38|0.01654|0.02585|26|-0.016151663405088|2.7657191780822
2024-02-10 01:49:24|DAILY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.79704489983632|44|-0.30108|0.65|28.79|-0.00624|0.04657|34|-0.23954305283757|6.2215870841487
2024-02-10 01:49:25|DAILY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.178226982624|3|-0.01009|11.77|37.78|0.03451|0.02937|27|-0.03880626223092|3.561530332681
2024-02-10 01:49:26|DAILY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-14.420399980202|46|-0.23585|12.15|27.14|0.02711|0.04825|36|-0.024116438356164|5.7526810176125
2024-02-10 01:49:27|DAILY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-14.058325614516|16|-0.03988|13.24|38.73|0.04102|0.02844|26|0.031385518590998|3.7045831702544
2024-02-10 01:49:28|DAILY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|35.351181858448|67|0.17516|37.57|38.24|0.07792|0.05619|25|0.12103913894325|4.1869207436399
2024-02-10 01:49:30|DAILY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-3.9473309435434|12|-0.15174|3.41|29.95|0.08079|0.08027|20|0.064270491803278|6.6233016393443
2024-02-10 01:49:31|DAILY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-11.932224935285|12|-0.13333|10.4|29.95|0.06353|0.0846|20|0.06976393442623|6.6453704918033
2024-02-10 01:49:31|DAILY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|7.5857335136427|4|0.04577|8.91|32.87|0.06252|0.03909|31|0.072750489236791|5.1411487279844
2024-02-10 01:49:32|DAILY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|-35.380588524571|1|0|32.79|30.06|0.01477|0.01185|34|0.01530626223092|2.4936311154599
2024-02-10 01:49:33|DAILY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6804986575663|40|-0.0933|8.26|27.35|-0.02379|-0.01484|26|-0.056329333333333|4.0454213333333
2024-02-10 01:49:35|DAILY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-13.962109625898|3|-0.01821|12.4|30|0.01764|0.01465|34|-0.03825831702544|2.7615743639922
2024-02-10 01:49:36|DAILY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-15.522444901325|3|-0.03582|13.46|28.33|0.02191|0.01322|36|-0.032691780821918|2.9461516634051
2024-02-10 01:49:37|DAILY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-23.203552567661|24|-0.10233|21.93|23.79|0.02373|0.02364|42|0.07962133072407|2.8755440313112
2024-02-10 01:49:38|DAILY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|-60.857783791097|1|0|57.57|30.06|0.00697|0.0167|34|0.057182974559687|2.908072407045
2024-02-10 01:49:39|DAILY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|3.6867297730883|20|-0.208|3.96|28|0.09916|0.10754|35|0.11663663663664|4.2464624624625
2024-02-10 01:49:41|DAILY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-19.309629233438|23|-0.08636|17.35|31.25|0.02356|0.05263|32|0.018152641878669|4.5245792563601
2024-02-10 01:49:42|DAILY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.083234435845|15|0.06158|14.48|25.85|-0.00047|-0.00375|39|-0.028840508806262|4.6770684931507
2024-02-10 01:49:43|DAILY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-13.890822367028|19|0.01866|13.65|31.38|-0.0137|-0.00872|32|0.0070626223091977|3.3813180039139
2024-02-10 01:49:43|DAILY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-12.042774121081|6|0.00176|11.38|24.21|-0.02279|-0.01786|42|0.06762915851272|3.1271369863014
2024-02-10 01:49:44|DAILY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.7399719701683|82|0.45556|5.24|32.45|0.02781|0.02303|29|0.016748532289628|4.4362778864971
2024-02-10 01:49:46|DAILY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.8607447814369|18|-0.25697|2.4|27.92|0.0082|0.005|36|-0.087565557729941|5.2254608610568
2024-02-10 01:49:47|DAILY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|-10.477479333486|15|0.03448|10.2|26.53|-0.0315|-0.02325|38|0.078347358121331|2.9496311154599
2024-02-10 01:49:48|DAILY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-19.430218053071|18|0.02209|18.51|25.13|-0.01804|-0.01858|40|0.03912915851272|3.5391731898239
2024-02-10 01:49:49|DAILY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-37.906220997502|17|-0.01484|35.86|27.94|-0.01527|-0.01417|36|0.023972602739726|2.8069980430528
2024-02-10 01:49:50|DAILY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.39792752394|30|-0.09143|3.18|31.03|0.06119|0.056|32|-0.11411154598826|6.3220733855186
2024-02-10 01:49:52|DAILY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-24.34438910661|27|0.0552|23.13|41.5|0.06991|0.08931|24|0.037941291585127|4.4225900195695
2024-02-10 01:49:53|DAILY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2768958960757|27|0.0134|7.56|31.13|0.01334|0.02556|32|0.0051311154598825|4.2609745596869
2024-02-10 01:49:54|DAILY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.5645700650808|19|0.02724|9.05|27.89|-0.00205|0.00447|36|-0.0054608610567514|4.2355489236791
2024-02-10 01:49:54|DAILY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|39.846479630028|4|0.01182|43.64|26.13|-0.00855|-0.02082|39|0.06150782778865|3.7943590998043
2024-02-10 01:49:55|DAILY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|44.578223758785|3|0.00856|48.29|27.57|-0.00039|-0.01522|37|0.062134050880626|3.6060264187867
2024-02-10 01:49:58|DAILY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.228916598026|13|-0.00748|22.56|37.41|0.09727|0.11253|27|0.071430528375734|4.3241908023483
2024-02-10 01:49:58|DAILY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.366456484922|11|-0.02074|24.08|33.15|-0.01515|-0.00407|27|0.033488397790055|2.3300861878453
2024-02-10 01:49:59|DAILY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-53.50950477365|17|0.02881|51.43|27.94|-0.01392|-0.02446|36|0.017500978473581|3.1023630136986
2024-02-10 01:50:00|DAILY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|-13.39962896524|21|0.00627|12.83|26.37|-0.02542|-0.03389|38|0.045305283757339|3.7247886497065
2024-02-10 01:50:01|DAILY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-42.091563985548|21|-0.06495|40.31|35.79|-0.00732|-0.0046|28|-0.0092377690802349|2.1664549902153
2024-02-10 01:50:03|DAILY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|33.6387663513|72|0.04219|34.09|35.22|0.00921|0.00383|27|0.057506849315069|3.002247553816
2024-02-10 01:50:04|DAILY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.117403327138|28|-0.11079|15.41|24.88|-0.00846|-0.00802|40|-0.06124168297456|4.5160362035225
2024-02-10 01:50:05|DAILY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.189455220428|27|-0.07631|16.1|27.67|-0.03057|-0.03059|36|-0.02376614481409|3.2299520547945
2024-02-10 01:50:06|DAILY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.335308101178|24|-0.03137|9.88|33.3|0.03076|0.03308|30|0.062849315068493|3.4639843444227
2024-02-10 01:50:07|DAILY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-22.238847803939|24|-0.05239|20.98|27.75|0.01824|0.00602|36|0.072493150684931|3.6415909980431
2024-02-10 01:50:09|DAILY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.4965784018761|9|-0.038|4.81|32.33|-0.026|-0.00564|9|-0.058461538461539|4.0296086956522
2024-02-10 01:50:10|DAILY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-3.5701451293562|47|-0.71928|2.33|23.24|0.00697|-0.00334|42|-0.13477495107632|5.8751653620352
2024-02-10 01:50:11|DAILY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.0590352549598|17|-0.1225|3.51|38.69|0.04288|0.03895|26|-0.053004892367906|5.0730861056752
2024-02-10 01:50:11|DAILY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-33.895322848007|17|-0.03835|31.85|31.44|-0.00845|-0.01069|32|0.018764187866928|3.1850469667319
2024-02-10 01:50:12|DAILY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|30.281539733771|8|0.00914|33.13|30.67|-0.00967|0.00176|15|-0.045693790149893|4.2257194860814
2024-02-10 01:50:14|DAILY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|38.545507098383|4|-0.05777|39.8|32.87|0.07239|0.08961|31|-0.21741389432485|5.4629686888454
2024-02-10 01:50:15|DAILY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.8335819002942|4|-0.01706|10.37|35.14|0.01515|0.01754|29|0.004568493150685|2.4524070450098
2024-02-10 01:50:16|DAILY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.267375958953|4|-0.01437|34.29|30.88|0.01747|0.01255|33|0.03466927592955|2.7916467710372
2024-02-10 01:50:17|DAILY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-24.387891926624|16|-0.05474|22.45|22.89|-0.03127|-0.03909|44|0.019424657534247|3.4690821917808
2024-02-10 01:50:18|DAILY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.8995716820493|27|-0.14822|4.31|33.2|0.04653|0.02798|30|-0.00084931506849314|4.5222485322896
2024-02-10 01:50:20|DAILY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-22.307460493731|16|-0.01747|21.37|29.62|-0.02918|-0.01845|34|0.03439530332681|3.1654569471624
2024-02-10 01:50:21|DAILY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-57.91343943563|27|-0.11957|52.5|33.2|0.01107|0.01398|30|0.053217221135029|3.8137818003914
2024-02-10 01:50:22|DAILY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-24.855176995587|18|0.01343|24.15|33.5|0.01934|0.01436|18|0.077066129032258|4.5266887096774
2024-02-10 01:50:22|DAILY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.9896479981419|15|0.01822|5.59|30.72|0.05744|0.06005|32|0.10884252758275|6.2507241725176
2024-02-10 01:50:23|DAILY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|5.4827561293339|3|0.04299|6.55|24.19|-0.01584|-0.00505|21|-0.12900392156863|4.8793196078431
2024-02-10 01:50:25|DAILY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.977744232236|27|-0.08626|14.83|29.29|-0.01212|-0.00868|34|-0.083228962818004|4.3452270058708
2024-02-10 01:50:26|DAILY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|1.8602012985867|21|-0.07965|2.08|27.08|0.02055|0.0318|37|-0.070818982387476|5.8892954990215
2024-02-10 01:50:27|DAILY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.9161492601478|1|0|9|26.89|0.00855|-0.00818|38|0.04454794520548|4.3563375733855
2024-02-10 01:50:28|DAILY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|7.0738372525046|11|-0.08653|7.39|27.62|0.03083|0.04956|29|1.1019519112207|6.4079778051788
2024-02-10 01:50:29|DAILY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.1528518070455|2|-0.01504|6.55|25.53|-0.01169|0.0013|40|-0.018990215264188|4.0540587084149
2024-02-10 01:50:31|DAILY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|6.6124527509556|8|-0.08838|7.22|32.22|0.01454|0.00774|27|0.00053021664766249|5.0722736602052
2024-02-10 01:50:32|DAILY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2653659545197|27|-0.27013|7.16|27.67|-0.01701|-0.00537|36|-0.046769080234834|4.7473414872798
2024-02-10 01:50:32|DAILY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-28.982999161523|16|-0.04343|26.43|26.5|-0.03465|-0.03134|38|0.017314090019569|3.6935508806262
2024-02-10 01:50:33|DAILY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.296857177969|9|0.06593|16.49|28.17|-0.00175|-0.0139|36|-0.017401174168298|4.8408375733855
2024-02-10 01:50:34|DAILY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|62.471551364894|17|0.02542|66.95|24.24|-0.04403|-0.05003|21|0.045491428571428|4.4075276190476
2024-02-10 01:50:36|DAILY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|40.660688204704|35|0.12149|42.74|25.33|-0.00272|0.02625|39|0.092736790606654|3.3356927592955
2024-02-10 01:50:37|DAILY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|39.679984581562|37|0.15234|41.3|26.65|0.00118|0.03256|37|0.091525440313112|3.2950861056751
2024-02-10 01:50:38|DAILY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.822361949332|6|-0.00212|42.36|28.25|0.02695|0.02993|36|0.26622309197652|4.8827690802348
2024-02-10 01:50:38|DAILY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|2.9276581727396|2|-0.0112|3.53|29.21|-0.01374|-0.01103|29|-0.12556485849057|5.2451285377358
2024-02-10 01:50:39|DAILY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4785856284803|18|-0.3255|2.01|31.41|0.02081|0.00907|32|-0.22458023483366|4.8879628180039
2024-02-10 01:50:41|DAILY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.352792972128|19|-0.08294|25.43|27.89|-0.01593|-0.02795|36|0.037784735812133|3.0572749510763
2024-02-10 01:50:42|DAILY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|-28.952034846554|16|0.04315|27.8|32.13|0.04145|0.02303|24|-0.066583969465649|3.9331374045802
2024-02-10 01:50:43|DAILY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22.211147902035|1|0|24.09|27.62|-0.02833|-0.02669|37|0.023936399217221|3.4323610567515
2024-02-10 01:50:44|DAILY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|76.207906662816|121|0.38045|79.79|33.41|0.01854|0.02476|27|0.062441291585127|3.2820371819961
2024-02-10 01:50:44|DAILY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.463655865643|23|-0.06795|28.53|29.41|0.00055|0.00662|34|-0.021019569471624|2.9834383561644
2024-02-10 01:50:46|DAILY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|12.996623757526|39|-0.00075|13.35|22.52|-0.02611|-0.0415|31|0.019542119565217|3.7698274456522
2024-02-10 01:50:47|DAILY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-18.607362330688|23|-0.00614|17.8|31.25|0.07461|0.0859|32|0.084153620352251|4.3056115459883
2024-02-10 01:50:48|DAILY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|18.509295431515|3|0.01784|22.25|29.56|0.01584|0.00668|25|-0.075672064777328|4.0556315789474
2024-02-10 01:50:49|DAILY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-54.515035759653|18|0|52.7|25.13|0.00248|-0.00085|40|0.052783757338552|3.3782348336595
2024-02-10 01:50:50|DAILY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-37.552307082198|22|-0.03658|36.08|33.37|0.00075|0.00885|30|0.031376712328767|1.9216291585127
2024-02-10 01:50:52|DAILY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|51.250850320643|7|0.02366|53.66|29.03|-0.02726|-0.03115|35|0.026942270058708|2.4097954990215
2024-02-10 01:50:53|DAILY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.331157455323|4|0.01323|18.38|23.7|-0.02123|-0.03103|43|0.035894324853229|2.8255792563601
2024-02-10 01:50:54|DAILY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-33.152608246755|27|-0.04611|30.62|33.2|0.01624|0.00807|30|0.066642857142857|3.9125518590998
2024-02-10 01:50:54|DAILY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|27.377571546888|82|0.49798|29.63|30.35|0.00984|0.00644|31|0.064675146771037|3.8633943248532
2024-02-10 01:50:55|DAILY|06325|18812|/equities/usiminas-pna|BOVESPA|8.6757227202998|12|0.02769|9.28|25.92|0.00839|0.01147|39|0.051877690802348|4.1540068493151
2024-02-10 01:50:57|DAILY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-69.748059109924|25|-0.11243|65.92|23.76|0.01487|0.01791|42|0.079183953033268|2.6480146771037
2024-02-10 01:50:58|DAILY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.6081542826089|37|-0.23633|7.82|41.08|0.13787|0.167|24|-0.22896673189824|6.2117866927593
2024-02-10 01:50:59|DAILY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-34.697949246743|24|-0.05118|33.37|27.75|0.02818|0.01443|36|0.095990215264188|3.2763816046967
2024-02-10 01:51:00|DAILY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-20.932810125459|28|-0.10282|18.76|27.64|0.02503|0.02959|36|-0.0093737769080235|5.2027015655577
2024-02-10 01:51:01|DAILY|06330|101278|/equities/abm-investama|JKSE|-3562.677123355|12|0|3400|25.28|0.02729|0.02309|36|0.14100325732899|4.3615798045603
2024-02-10 01:51:02|DAILY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|781.91992498492|22|0.08497|830|31.58|0.01647|0.0247|31|-0.022545|3.85116
2024-02-10 01:51:03|DAILY|06332|1179331|/equities/ace-oldfields-pt|JKSE|49.949400677666|247|-0.07273|51|62.8|0.135|0.09864|5|-0.25042678571429|4.5208821428572
2024-02-10 01:51:04|DAILY|06333|101280|/equities/acset-indonusa|JKSE|-140.30679522211|29|-0.04412|130|30.38|0.08553|0.12374|32|-0.07125|5.200545
2024-02-10 01:51:04|DAILY|06334|101282|/equities/adhi-karya-tbk|JKSE|-309.07731203678|72|-0.32057|284|33.04|0.09597|0.10488|28|-0.08883734939759|4.3662560240964
2024-02-10 01:51:05|DAILY|06335|101283|/equities/adi-sarana-arm|JKSE|-801.01554693127|9|-0.02721|715|31|0.0886|0.08385|32|0.078084|5.744104
2024-02-10 01:51:07|DAILY|06336|101284|/equities/adira-finance|JKSE|-11715.182757852|10|0.01566|11350|33.03|-0.00237|-0.0014|30|0.019135|1.825448
2024-02-10 01:51:07|DAILY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|244.38441689837|20|-0.05732|296|16.52|0.14744|0.11488|29|0.50561445783133|7.8477168674699
2024-02-10 01:51:08|DAILY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|49.194632655614|34|-0.01961|50|29.32|0.07607|0.03276|31|0.032037154989384|6.7400626326964
2024-02-10 01:51:09|DAILY|06339|101286|/equities/agung-podomoro|JKSE|-130.29056165162|11|-0.01626|121|33|0.01449|-0.01214|30|0.007379|4.387818
2024-02-10 01:51:10|DAILY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-10.148773197307|3|0.125|9|13.68|0.00736|0.04097|53|-0.43866299862448|0.70966987620358
2024-02-10 01:51:11|DAILY|06341|101373|/equities/centris-multi|JKSE|-127.79036537144|87|-0.1338|123|23.11|0.0231|0.03117|18|0.048370517928287|6.7027171314741
2024-02-10 01:51:12|DAILY|06342|101287|/equities/akasha-wira-in|JKSE|-9696.739020363|7|0.01944|9175|33.1|0.03888|0.04562|30|0.26266466466466|3.9148648648649
2024-02-10 01:51:13|DAILY|06343|101288|/equities/akbar-indo-mak|JKSE|-897.23580753118|21|-0.37143|660|20.3|-0.02034|-0.05924|40|0.35018389423077|7.7013449519231
2024-02-10 01:51:13|DAILY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1563.0195592196|36|0.1058|1620|29.24|0.01647|-0.00681|33|0.110995|3.649198
2024-02-10 01:51:14|DAILY|06345|101409|/equities/gading-develop|JKSE|-23.822458555658|12|-0.6|18|43.92|-0.00833|0.00169|12|-0.18129925650558|0.30453717472119
2024-02-10 01:51:16|DAILY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|393.1570580291|20|-0.05462|450|23.13|-0.02709|-0.05935|39|0.17489250814332|6.814111834962
2024-02-10 01:51:16|DAILY|06347|101290|/equities/alam-sutera-re|JKSE|-166.64453001798|134|-0.14208|157|28.9|0.01403|0.00845|30|0.002144|4.080507
2024-02-10 01:51:17|DAILY|06348|1025106|/equities/alfa-energi-investama|JKSE|-129.98958418163|6|-0.04717|101|27.08|0.10221|0.06907|36|0.10794591836735|8.4258540816327
2024-02-10 01:51:18|DAILY|06349|101291|/equities/alkindo-narata|JKSE|-722.03207736617|26|-0.14474|650|29.41|0.00688|0.00245|32|0.12286956521739|4.7455434782609
2024-02-10 01:51:18|DAILY|06350|101292|/equities/alumindo-light|JKSE|-196.07112438009|34|-0.08421|174|25.83|-0.08009|-0.11071|36|0.044505711318795|6.2026043613707
2024-02-10 01:51:20|DAILY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-430.01128345377|22|0.03627|400|26.24|0.00646|0.00291|34|0.053824753559693|4.5136188389923
2024-02-10 01:51:21|DAILY|06352|101293|/equities/ancora-indones|JKSE|89.177015402976|27|-0.216|98|42.26|0.08442|0.07348|23|0.068283567134269|7.9928507014028
2024-02-10 01:51:21|DAILY|06353|1031278|/equities/ayana-land|JKSE|19.551649073455|17|0.375|22|19.94|-0.01834|0.00274|35|-0.37683333333333|3.4827380952381
2024-02-10 01:51:22|DAILY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|-141.55090116003|21|0.03731|139|31.6|0.10571|0.09131|30|0.068182851239669|5.7424524793388
2024-02-10 01:51:23|DAILY|06355|1091190|/equities/andira-agro|JKSE|49.999999999818|159|0|50|7.36|-0.00077|-0.00273|110|0.0028811983471074|0.55308780991736
2024-02-10 01:51:24|DAILY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1486.134742724|49|0.01954|1565|28.85|0.02997|0.03821|33|0.148512|4.475409
2024-02-10 01:51:25|DAILY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1558.97601709|18|-0.1215|1410|25.87|0.0619|0.0596|38|0.104158|3.737147
2024-02-10 01:51:26|DAILY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|49.998197884737|50|0|50|1.79|0|0.00012|452|0|0.05875
2024-02-10 01:51:26|DAILY|06359|101295|/equities/apexindo-prata|JKSE|154.86907185941|25|-0.23214|172|24.28|0.07018|0.04228|39|0.10422142121524|7.0761915550978
2024-02-10 01:51:27|DAILY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-393.71828884625|14|-0.07937|348|26.17|-0.02411|-0.02853|24|-0.089352574102964|3.8860686427457
2024-02-10 01:51:29|DAILY|06361|101209|/equities/arkaprin|JKSE|-744.20720566709|9|0.03546|730|21.79|-0.00081|-0.03891|42|0.14850704225352|4.8172524377031
2024-02-10 01:51:29|DAILY|06362|953931|/equities/argo-pantes-tbk|JKSE|-975.57843202335|10|-0.0102|970|11.09|-0.03161|-0.07718|69|0.14559560723514|5.4328410852713
2024-02-10 01:51:30|DAILY|06363|101296|/equities/arita-prima-in|JKSE|-194.30160002622|38|0.01604|190|29.87|-0.0917|-0.10442|30|0.067225080385852|4.1770632368703
2024-02-10 01:51:31|DAILY|06364|1096062|/equities/arkadia-digital|JKSE|-17.084871325249|6|-0.28571|15|9.52|0.03396|0.03917|92|-0.28298637911464|3.2284313280363
2024-02-10 01:51:31|DAILY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-50|1|0|50|8.32|-0.00045|0.01153|113|-0.33972978723404|2.1714170212766
2024-02-10 01:51:33|DAILY|06366|1122744|/equities/armada-berjaya|JKSE|109.87986330384|24|-0.04202|114|33.69|0.01454|-0.01373|29|0.12725|6.319187
2024-02-10 01:51:34|DAILY|06367|1025099|/equities/armidian-karyatama|JKSE|109.87986330384|24|-0.04202|114|1.16|0.0005|-0.00047|29|0|0
2024-02-10 01:51:34|DAILY|06368|101297|/equities/arthavest-tbk|JKSE|-2717.077400511|3|-0.00373|2670|14.54|0.02311|0.02641|57|0.33806498194946|4.0324019253911
2024-02-10 01:51:35|DAILY|06369|101298|/equities/arwana-citramu|JKSE|-730.00234132173|9|-0.0146|675|33.07|0.00398|-0.005|30|0.057739|2.958662
2024-02-10 01:51:36|DAILY|06370|101302|/equities/asahimas-flat|JKSE|-6055.425656485|22|-0.01271|5825|20.68|0.00708|0.01225|44|0.088854994629431|2.8092427497315
2024-02-10 01:51:37|DAILY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1108.1160528997|56|0.30769|1275|19.43|-0.00034|-0.00981|47|0.019306818181818|3.006423553719
2024-02-10 01:51:38|DAILY|06372|101303|/equities/asia-pacific-f|JKSE|-50.000020864136|70|0|50|51.63|0.03204|0.01228|16|0.020201117318436|4.5451843575419
2024-02-10 01:51:39|DAILY|06373|101208|/equities/apac-citra-cen|JKSE|47.799739862952|48|-0.16923|54|25.61|-0.03993|-0.07331|36|0.095065015479876|6.5188906088751
2024-02-10 01:51:39|DAILY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-102.07006386864|80|-0.4898|100|17.28|-0.05022|-0.09846|46|-0.089221967963387|4.3464336384439
2024-02-10 01:51:40|DAILY|06375|101304|/equities/asiaplast-indu|JKSE|478.61017717379|68|0.16505|600|35.36|-0.0413|0.00155|25|0.22426603575184|5.3156214511041
2024-02-10 01:51:42|DAILY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7149.7322290324|12|-0.01786|6875|30.91|0.02417|0.02174|32|-0.044127|2.773548
2024-02-10 01:51:42|DAILY|06377|101306|/equities/astra-graphia|JKSE|888.06344954949|69|-0.05263|900|32.1|-0.00213|-0.02333|29|0.0092272272272273|2.5682062062062
2024-02-10 01:51:43|DAILY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5381.1435964294|120|-0.18391|5325|29.37|0.01521|0.01332|30|-0.002433|2.726763
2024-02-10 01:51:44|DAILY|06379|101308|/equities/astra-otoparts|JKSE|-2444.6612620774|11|-0.02553|2290|35.36|0.06227|0.04017|28|0.081685|3.21416
2024-02-10 01:51:44|DAILY|06380|101347|/equities/benakat-integr|JKSE|-101.2583929346|131|-0.20168|95|3.71|0.00379|0.00408|228|0.1092868852459|3.1989415983607
2024-02-10 01:51:46|DAILY|06381|102973|/equities/as-bina-dana-a|JKSE|-5714.0804128937|17|-0.15058|5500|7.59|-0.02205|0.01457|34|-0.016503649635036|1.5926277372263
2024-02-10 01:51:47|DAILY|06382|102978|/equities/asuransi-binta|JKSE|657.90379879046|6|0.00704|715|23.86|-0.0614|-0.0657|37|0.19357882882883|5.1395394144144
2024-02-10 01:51:47|DAILY|06383|101299|/equities/as-dayin-mitra|JKSE|-488.92844013955|39|-0.01255|472|16.98|-0.03502|-0.02532|50|-0.053461104847802|1.8814216459977
2024-02-10 01:51:48|DAILY|06384|943651|/equities/as-jasa-tania|JKSE|-124.70868492619|12|-0.03333|116|44.86|-0.00623|-0.045|22|0.059814629258517|4.5459038076152
2024-02-10 01:51:49|DAILY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6038.094107765|2|0|6000|10|-0.00565|0.02671|45|0.045452328159645|1.6596718403548
2024-02-10 01:51:50|DAILY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|-61.256846395841|4|0.03922|53|37.58|-0.00737|-0.05742|26|-0.12132959183673|8.053156122449
2024-02-10 01:51:51|DAILY|06387|101309|/equities/asuransi-mitra|JKSE|49.967937823731|57|-0.09091|50|26.6|0.0531|0.05252|35|-0.22150861195542|4.1898804457953
2024-02-10 01:51:51|DAILY|06388|101301|/equities/as-ramayana|JKSE|-1525.8596056525|43|-0.08485|1510|12.56|-0.04868|-0.03397|52|0.031697841726619|2.1850158273381
2024-02-10 01:51:52|DAILY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|-1125.3223125342|11|0.04878|1075|27.06|0.05422|0.0339|36|-0.053571138211382|3.7902042682927
2024-02-10 01:51:53|DAILY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-166.34117886116|28|-0.03125|155|23|-0.08001|-0.10772|40|0.044748680042239|6.036489968321
2024-02-10 01:51:54|DAILY|06391|101310|/equities/atlas-resource|JKSE|-237.36716768171|75|-0.28|216|32.37|0.07933|0.09624|27|-0.02721835443038|6.0711476793249
2024-02-10 01:51:55|DAILY|06392|101210|/equities/austindo-nusan|JKSE|-747.50864177457|8|-0.01399|705|30.26|-0.00171|0.00903|31|0.0064465608465608|3.4389968253968
2024-02-10 01:51:56|DAILY|06393|101312|/equities/bakrie-brother|JKSE|-50.008891236777|47|-0.01961|50|3.16|-6.0E-5|0.00091|293|0.026598352214212|1.8314521112255
2024-02-10 01:51:57|DAILY|06394|101313|/equities/bakrie-sumater|JKSE|-118.84383371612|14|-0.00926|107|44.86|-0.00339|-0.03299|22|0.045551|4.916796
2024-02-10 01:51:57|DAILY|06395|101314|/equities/bakrie-telecom|JKSE|-118.84383371612|14|-0.00926|107|2.04|-0.00015|-0.0015|22|0|0
2024-02-10 01:51:59|DAILY|06396|101315|/equities/bakrieland-dev|JKSE|-50|1|0|50|1|0|0|609|0|0
2024-02-10 01:51:59|DAILY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-164.97359185648|1|0|147|33.1|0.07375|0.04367|30|0.0077240684793555|6.1148731117825
2024-02-10 01:52:00|DAILY|06398|102131|/equities/bali-towerindo|JKSE|-1370.274852317|11|-0.01463|1010|29.56|0.01316|-0.019|32|0.084963389121339|4.6513546025105
2024-02-10 01:52:01|DAILY|06399|943645|/equities/bank-agris-pt|JKSE|77.174185145235|47|-0.06977|80|34.85|0.07151|0.09772|27|0.039537993920973|5.3312847011145
2024-02-10 01:52:02|DAILY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-293.20021084271|23|-0.10738|266|24.33|-0.01123|-0.0281|40|0.12283216080402|6.0317768844221
2024-02-10 01:52:03|DAILY|06401|101316|/equities/bank-artha-gra|JKSE|66.409136928862|51|-0.0411|70|32.21|-0.00198|-0.00018|29|0.085294715447154|4.5680721544715
2024-02-10 01:52:04|DAILY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-3525.2918258361|8|-0.02866|3050|24.8|0.15347|0.12087|40|0.32162662662663|5.4492322322322
2024-02-10 01:52:05|DAILY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|-3805.5826783067|8|-0.00811|3670|29.04|0.05223|0.04666|28|0.30634512195122|5.0687097560976
2024-02-10 01:52:06|DAILY|06404|1076597|/equities/bank-brisyariah|JKSE|2085.9657571466|33|0.34473|2360|27.66|0.17401|0.13433|35|0.27556|4.522513
2024-02-10 01:52:06|DAILY|06405|101318|/equities/bank-bukopin|JKSE|75.26831848|66|-0.05952|79|28.3|0.03427|0.04722|33|-0.0086676676676677|4.8328788788789
2024-02-10 01:52:08|DAILY|06406|101211|/equities/bank-bumi-arta|JKSE|-740.06777385277|19|-0.03597|670|25.47|0.15265|0.14748|38|0.18869371196755|5.7384929006085
2024-02-10 01:52:09|DAILY|06407|101319|/equities/bank-capital-i|JKSE|127.74371329621|50|0|131|29.55|-0.02263|-0.02801|31|-0.027560621761658|4.3079378238342
2024-02-10 01:52:10|DAILY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9271.7382666755|4|0|9700|30.21|-0.00883|-0.0062|33|0.050706|1.985291
2024-02-10 01:52:10|DAILY|06409|943652|/equities/bank-cimb-niag|JKSE|1696.8154296231|25|0.0379|1780|29.58|-0.0076|-0.00844|33|0.081235|2.768373
2024-02-10 01:52:11|DAILY|06410|101320|/equities/bank-danamon-t|JKSE|-2947.2855039514|9|0.00725|2780|29.18|0.02565|0.01926|34|-0.010679|3.037223
2024-02-10 01:52:13|DAILY|06411|943661|/equities/bank-dinar-ind|JKSE|112.11200946444|31|-0.00826|120|20.04|-0.02381|-0.04823|46|0.089430672268907|6.2247531512605
2024-02-10 01:52:14|DAILY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|65.121449756023|6|-0.06494|72|42.96|0.14759|0.11589|23|0.11735146022155|5.941501510574
2024-02-10 01:52:14|DAILY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1288.4179760718|9|-0.0249|1175|22.39|0.1414|0.14075|44|0.57726686807654|7.111501510574
2024-02-10 01:52:15|DAILY|06414|101323|/equities/bank-ina-perda|JKSE|-4354.8017906238|27|0.01442|4220|32.17|0.01222|0.03242|30|0.21507265388496|3.3248789101917
2024-02-10 01:52:16|DAILY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-126.16708785244|11|0.02632|117|23.42|-0.07287|-0.03085|26|-0.13785460420032|5.7311001615509
2024-02-10 01:52:17|DAILY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6474.7201657467|29|0.13469|6950|38.88|0.03366|0.02897|25|0.032148|2.683443
2024-02-10 01:52:18|DAILY|06417|101213|/equities/bank-maspion-i|JKSE|-593.02304921077|66|-0.51351|540|22.43|0.0823|0.07844|40|0.19073492723493|5.5908794178794
2024-02-10 01:52:19|DAILY|06418|101326|/equities/bank-mayapada|JKSE|-234.12248968163|12|0.11392|176|19.95|0.01914|0.0039|41|-0.33649819059107|3.9992388419783
2024-02-10 01:52:20|DAILY|06419|101324|/equities/bank-intl-indo|JKSE|-255.64890801503|8|0.01667|244|49.65|0.02049|0.01555|20|0.052852|3.59136
2024-02-10 01:52:20|DAILY|06420|101327|/equities/bank-mega-tbk|JKSE|4514.284999234|6|-0.05849|4990|31.5|-0.01322|0.03025|30|0.028558947368421|2.6811536842105
2024-02-10 01:52:22|DAILY|06421|101328|/equities/bank-mestika-d|JKSE|-1988.7106881517|5|0.03175|1950|13.4|-0.03546|-0.01928|52|-0.0057303851640513|2.1423694721826
2024-02-10 01:52:23|DAILY|06422|101322|/equities/bank-icb-bumip|JKSE|-60.67273584505|7|-0.08772|52|4.35|0.00263|0.00364|225|0.10091675126904|4.8915989847716
2024-02-10 01:52:23|DAILY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-3542.5658340745|1|0|3450|20.04|-0.00852|0.00086|28|-0.024905525846702|1.0729180035651
2024-02-10 01:52:24|DAILY|06424|101329|/equities/bank-nationaln|JKSE|772.77821262629|18|0.06024|880|23.37|-0.01593|-0.01423|38|0.062941436464088|5.2633226519337
2024-02-10 01:52:24|DAILY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|5488.6509583146|52|0.1165|5750|27.11|-0.01879|0.01919|35|0.014427|2.730416
2024-02-10 01:52:26|DAILY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-1212.3288492748|11|-0.03636|1060|24.52|0.09884|0.16574|29|0.38487239944522|5.1384563106796
2024-02-10 01:52:27|DAILY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1167.4320916138|57|0.05556|1235|24.1|-0.00967|-0.02154|39|0.051109437751004|2.4526666666667
2024-02-10 01:52:27|DAILY|06428|101217|/equities/bank-of-india-jk|JKSE|1565.5105356379|3|0.06667|1600|1.27|-0.01936|0.02426|11|1.911625|0.1069375
2024-02-10 01:52:28|DAILY|06429|101331|/equities/bank-panin|JKSE|1060.6947742498|56|-0.01357|1090|35|0.05352|0.05908|27|0.021759|3.999782
2024-02-10 01:52:28|DAILY|06430|101332|/equities/bank-panin-sya|JKSE|-57.221039809527|35|0.01887|54|5.81|-0.01354|-0.00779|166|0.070704408817635|4.4350460921844
2024-02-10 01:52:30|DAILY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1212.6284894474|11|0.00429|1170|35.36|0.02655|0.02653|28|0.020411|2.511013
2024-02-10 01:52:31|DAILY|06432|101335|/equities/bank-pundi|JKSE|-50|1|0|50|2.2|-0.00172|-0.00181|453|-0.042998996990973|1.6430892678034
2024-02-10 01:52:31|DAILY|06433|101333|/equities/bank-pembangun|JKSE|633.96710335177|26|0.03101|665|46.43|0.00905|0.0138|21|0.015272|2.297527
2024-02-10 01:52:32|DAILY|06434|101334|/equities/bank-permata-t|JKSE|904.29092952585|62|-0.03684|915|24.08|-0.01759|0.00128|39|0.004175|2.763719
2024-02-10 01:52:33|DAILY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-84.590416983861|41|-0.02532|77|27.24|0.0473|-0.02899|34|0.034595238095238|5.6865476190476
2024-02-10 01:52:35|DAILY|06436|101356|/equities/bri-agroniaga|JKSE|-315.17687184185|9|-0.01418|278|30.78|0.11696|0.14797|32|0.14057905337361|5.9808821752266
2024-02-10 01:52:35|DAILY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5544.7365221763|6|0.02632|5850|32.1|0.00821|0.00981|31|0.051474|2.456083
2024-02-10 01:52:36|DAILY|06438|101337|/equities/bank-sinarmas|JKSE|-907.48513772319|33|-0.00562|885|36.31|-0.02643|-0.02529|26|0.095144467213115|4.0771219262295
2024-02-10 01:52:37|DAILY|06439|101339|/equities/bank-tab-pensi|JKSE|2534.4285848171|48|-0.03704|2600|30.74|0.00541|-0.01153|31|-0.009934|2.139108
2024-02-10 01:52:38|DAILY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1344.8444060228|9|-0.02335|1255|23.62|0.00516|5.0E-5|42|-0.020039|3.120336
2024-02-10 01:52:39|DAILY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1684.0410268454|7|0.04101|1650|31.06|0.01791|0.01776|32|-0.043246|4.040395
2024-02-10 01:52:40|DAILY|06442|101340|/equities/bank-victoria|JKSE|84.047002082393|51|-0.05319|89|34.89|-0.00731|-0.01908|27|0.081180443548387|5.6353558467742
2024-02-10 01:52:41|DAILY|06443|101341|/equities/bank-windu-k-i|JKSE|74.034147546096|39|-0.025|78|38.48|0.01287|-0.02375|25|-0.015058|4.056053
2024-02-10 01:52:41|DAILY|06444|101321|/equities/bank-hmp-sauda|JKSE|543.59707414187|26|-0.00847|585|33.52|-0.00848|-0.01232|27|0.0057956989247312|3.281088172043
2024-02-10 01:52:42|DAILY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-371.39094615158|19|-0.20707|314|25.21|0.07279|0.0854|38|0.14814241803279|6.4724579918033
2024-02-10 01:52:44|DAILY|06446|101342|/equities/baramulti-suks|JKSE|-3767.3124312782|12|-0.02162|3620|32.3|0.04492|0.06455|30|0.12070102040816|3.7022214285714
2024-02-10 01:52:44|DAILY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1183.1551207756|22|-0.02778|1050|37.65|0.07668|0.09058|26|0.034879|4.647521
2024-02-10 01:52:45|DAILY|06448|102974|/equities/batavia-prospe|JKSE|-411.76401328476|29|-0.11712|392|19.37|-0.00395|-0.02164|30|-0.07787684729064|4.1697208538588
2024-02-10 01:52:46|DAILY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-10380.680185161|2|0.00485|10350|9.17|0.03243|0.05068|24|0.055855203619909|0.84872398190045
2024-02-10 01:52:46|DAILY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-90.288404079813|10|-0.14815|69|32.5|0.04705|0.02412|30|0.12160467479675|7.6719349593496
2024-02-10 01:52:48|DAILY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|-238.1267808091|5|-0.00505|197|33.89|0.07885|0.08631|28|0.10059496327387|6.3087502623295
2024-02-10 01:52:49|DAILY|06452|101344|/equities/bayan-resource|JKSE|-20212.301141618|14|-0.00757|19675|23.81|0.11363|0.10471|36|0.23227471264368|3.1203885057471
2024-02-10 01:52:50|DAILY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1453.2136477414|13|-0.00364|1370|11.78|-0.02377|-0.04586|68|0.072629766297663|3.1008720787208
2024-02-10 01:52:50|DAILY|06454|101345|/equities/bekasi-asri-pe|JKSE|-68.509654467379|19|-0.14706|58|44.9|0.09794|0.03207|20|0.084520742358079|5.3351004366812
2024-02-10 01:52:51|DAILY|06455|101346|/equities/bekasi-fajar-i|JKSE|-138.22845437528|9|-0.00752|132|41.33|0.04846|0.02564|24|-0.005891|4.235332
2024-02-10 01:52:53|DAILY|06456|101220|/equities/bentoel-int-in|JKSE|249.79550557917|25|0.1087|306|13.19|0.01379|-0.06047|26|0.091517711171662|6.0948746594005
2024-02-10 01:52:53|DAILY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-50.000000013019|185|-0.92126|50|19.04|0.37225|0.37554|24|0.2913728549142|5.8939906396256
2024-02-10 01:52:54|DAILY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|342.33088740323|23|-0.01639|360|39.12|0.00708|-0.00016|25|-0.008672|2.80134
2024-02-10 01:52:55|DAILY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-50|1|0|50|1|0|0|895|0|0
2024-02-10 01:52:55|DAILY|06460|101349|/equities/berlina-tbk|JKSE|-968.3694879437|1|0|900|9.1|-0.04027|-0.02982|69|0.074769108280255|3.2870175159236
2024-02-10 01:52:57|DAILY|06461|101350|/equities/betonjaya-manu|JKSE|-455.6823735073|21|-0.07442|398|42.91|0.03553|0.012|22|0.12619917012448|4.9084979253112
2024-02-10 01:52:58|DAILY|06462|101351|/equities/bfi-finance-in|JKSE|1152.6427790981|60|0.15766|1285|34.85|-0.00262|0.01431|27|0.131342|4.372115
2024-02-10 01:52:58|DAILY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50|1|0|50|1|0|0|808|0|0
2024-02-10 01:52:59|DAILY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-401.4906476696|29|-0.36198|386|38.09|0.02914|0|22|0.14574133949192|2.5379468822171
2024-02-10 01:53:00|DAILY|06465|101352|/equities/bhuwanatala-i|JKSE|-50.000000004438|129|0|50|77.1|0.00839|-0.0692|10|0.02154171301446|2.8408097886541
2024-02-10 01:53:01|DAILY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|68.014681545124|77|0|74|36.96|-0.04166|-0.01317|25|0.113315|6.832805
2024-02-10 01:53:02|DAILY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-58.141207650933|128|-0.37647|53|28.54|-0.05926|-0.0755|28|0.022915766738661|7.1440151187905
2024-02-10 01:53:03|DAILY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|309.08711279648|32|0|332|32.86|0.10228|0.08194|29|0.26030182926829|7.3895863821138
2024-02-10 01:53:03|DAILY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1139.6547261441|56|-0.08714|1100|23.1|-0.02879|-0.03087|40|-0.012248212461696|1.9186046986721
2024-02-10 01:53:04|DAILY|06470|101353|/equities/bisi-internati|JKSE|1437.4149481972|7|0.01316|1540|43.22|0.06423|0.05311|23|0.063978|2.82026
2024-02-10 01:53:06|DAILY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-50|1|0|50|1|0|0|206|0|0
2024-02-10 01:53:06|DAILY|06472|943663|/equities/blue-bird|JKSE|1561.0766636197|13|0.00583|1725|29.94|0.00421|0.00658|33|0.005088|4.379176
2024-02-10 01:53:07|DAILY|06473|1062863|/equities/borneo-olah-sarana|JKSE|49.983184332873|39|0|50|35.63|0.03765|0.03284|27|0.005916|6.898556
2024-02-10 01:53:08|DAILY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-18.644205258332|349|-0.54286|16|32.81|0.09435|0.08656|16|-0.15690721649485|6.0902096219931
2024-02-10 01:53:08|DAILY|06475|101221|/equities/buana-finance|JKSE|-688.75084385729|8|0.01923|530|17.08|-0.01978|-0.01712|49|0.093869668246446|4.1787322274882
2024-02-10 01:53:10|DAILY|06476|101357|/equities/buana-listya-t|JKSE|-188.96209181681|1|0|131|31.87|0.02393|0.00864|30|0.040798117154812|5.0091956066946
2024-02-10 01:53:11|DAILY|06477|101358|/equities/budi-starch--|JKSE|262.10442504496|47|0.125|288|45.43|0.02064|0.00697|21|0.142768|4.04924
2024-02-10 01:53:11|DAILY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1130.5690678907|10|-0.02358|1035|24.18|-0.01786|-0.03313|40|0.019987704918033|3.9113053278688
2024-02-10 01:53:12|DAILY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-195.8480481178|13|-0.06842|177|30.05|-0.00682|-0.00665|20|-0.23614192495922|4.6472283849918
2024-02-10 01:53:13|DAILY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2709.4538943317|12|0.02756|2610|23.55|-0.00228|0.00403|42|0.034295|3.011003
2024-02-10 01:53:14|DAILY|06481|101359|/equities/bukit-darmo-pr|JKSE|47.272177471294|65|-0.1875|52|38.96|0.02994|0.00983|23|0.05708125|5.0217947916667
2024-02-10 01:53:15|DAILY|06482|101360|/equities/bukit-uluwatu|JKSE|-63.600959655412|23|-0.06667|56|15.22|-0.01784|-0.0136|32|0.023669941060904|5.0822357563851
2024-02-10 01:53:16|DAILY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-89.61344363472|15|-0.07595|73|38.08|0.05239|-0.01802|24|0.0039127155172413|6.0813706896552
2024-02-10 01:53:16|DAILY|06484|101361|/equities/bumi-citra-per|JKSE|-61.033501521606|38|-0.09836|55|43.5|-0.01965|-0.02946|22|0.043057344064386|4.6626730382294
2024-02-10 01:53:17|DAILY|06485|101363|/equities/bumi-resources|JKSE|-95.925908374463|8|-0.01163|85|31.03|0.03944|0.03732|32|0.096489|4.675155
2024-02-10 01:53:19|DAILY|06486|101362|/equities/bumi-r-mineral|JKSE|-164.55389458469|40|-0.2|144|28.26|-0.01796|-0.01375|34|0.187108|4.748081
2024-02-10 01:53:20|DAILY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|-1100.8373577361|9|0.01463|1040|35.43|-0.02286|-0.02662|28|0.012427|3.50477
2024-02-10 01:53:20|DAILY|06488|101365|/equities/bumi-teknokult|JKSE|-50|1|0|50|1|0|0|688|0|0
2024-02-10 01:53:21|DAILY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-346.44000922744|61|-0.13661|316|38.33|-0.03044|0.0104|15|0.0016897637795275|4.2769622047244
2024-02-10 01:53:21|DAILY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-185.15198579565|11|-0.02994|162|30.94|-0.01794|-0.02606|32|0.00773|4.356197
2024-02-10 01:53:23|DAILY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|49.999990733394|160|0|50|38.77|0.15952|0.24544|13|-0.1017963800905|6.4279592760181
2024-02-10 01:53:24|DAILY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-163.85277878448|10|-0.14286|132|37.69|0.07277|0.01598|26|0.13215369059656|5.5290333670374
2024-02-10 01:53:25|DAILY|06493|1056519|/equities/campina-ice-cream|JKSE|-370.94442091531|13|-0.01149|344|41.17|0.02022|-0.0183|24|0.029927|3.95493
2024-02-10 01:53:25|DAILY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|637.93562889322|24|0.08889|735|21.88|-0.01999|-0.0241|41|0.095623913043478|3.1076032608696
2024-02-10 01:53:26|DAILY|06495|101367|/equities/capitalinc-inv|JKSE|-50|1|0|50|1|0|0|431|0|0
2024-02-10 01:53:27|DAILY|06496|101368|/equities/capitol-nusant|JKSE|-50.148135345354|38|-0.12281|50|20.6|-0.00044|-0.05412|40|0.017193960511034|7.1241440185831
2024-02-10 01:53:28|DAILY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50|1|0|50|1|0|0|497|0|0.0039839034205231
2024-02-10 01:53:29|DAILY|06498|101369|/equities/cardig-aero-se|JKSE|771.63163486772|9|-0.03889|865|32.31|0.00654|-0.02298|29|0.11049735449735|4.9452772486773
2024-02-10 01:53:29|DAILY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|95.730441399403|12|0.17857|132|34.81|0.03542|0.04732|26|-0.032084061135371|6.8928973799127
2024-02-10 01:53:30|DAILY|06500|101370|/equities/catur-sentosa|JKSE|-628.80773847042|41|0.00833|605|20.38|-0.00104|-0.02108|45|0.07080459770115|3.905275862069
2024-02-10 01:53:32|DAILY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|1074.1208598904|12|0.0087|1160|21.52|-0.01888|-0.02643|27|0.071543918918919|3.0328175675676
2024-02-10 01:53:32|DAILY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|-112.81814100105|43|-0.13559|102|28.18|0.00798|-0.01988|34|0.013924|5.101112
2024-02-10 01:53:33|DAILY|06503|101371|/equities/central-protei|JKSE|48.22197924213|6|0|52|2.45|-0.00256|-0.00214|367|0.042985603543743|2.9062458471761
2024-02-10 01:53:34|DAILY|06504|101372|/equities/centrin-online|JKSE|-63.720273437271|10|-0.03704|52|35.39|0.06763|0.0332|28|0.027415|6.181282
2024-02-10 01:53:35|DAILY|06505|101374|/equities/champion-pasif|JKSE|-448.08720742098|65|-0.01802|436|51.94|0.01528|0.00039|18|0.048667667667668|2.934980980981
2024-02-10 01:53:36|DAILY|06506|101375|/equities/chandra-asri-p|JKSE|4194.9048272533|13|0.08559|5200|22.95|0.01564|0.04678|43|0.11861961961962|3.0306446446446
2024-02-10 01:53:37|DAILY|06507|1084856|/equities/charnic-capital|JKSE|226.12232348678|121|0.28431|262|33.26|0.02582|-0.04835|23|0.060960451977401|6.9636259887006
2024-02-10 01:53:38|DAILY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4436.319059206|3|-0.00212|4710|34.41|-0.02646|-0.02077|29|-0.003054|3.270713
2024-02-10 01:53:39|DAILY|06509|102979|/equities/chitose-intern|JKSE|171.67345792144|3|-0.0303|192|24.41|-0.05352|-0.07288|39|0.018655136268344|3.9845555555556
2024-02-10 01:53:39|DAILY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|679.89028253915|20|-0.01408|700|33.83|-0.02025|-0.02681|29|-0.022348|2.533843
2024-02-10 01:53:41|DAILY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-2981.4330380765|16|-0.16216|2790|21.6|0.27435|0.23286|20|0.67269574944072|7.05874049217
2024-02-10 01:53:42|DAILY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1163.745004904|69|0.12162|1245|34.52|-0.00428|0.00455|27|0.059104|4.021509
2024-02-10 01:53:42|DAILY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|445.37721586931|22|-0.01255|472|34.79|0.0634|0.05759|28|0.1401959798995|4.872264321608
2024-02-10 01:53:43|DAILY|06514|1059849|/equities/cita-mineral|JKSE|-3062.2353243938|13|-0.19173|2150|19.2|-0.01201|-0.03129|46|0.077458100558659|3.8110111731844
2024-02-10 01:53:44|DAILY|06515|101381|/equities/citatah-indust|JKSE|-15.886623106245|4|0|15|52.56|0.0428|0.03367|16|-0.14254383886256|2.0971232227488
2024-02-10 01:53:45|DAILY|06516|101382|/equities/citra-marga-n|JKSE|-1590.0280659156|27|-0.00977|1520|27.68|0.00423|-0.00939|34|0.033330920372285|3.4028914167528
2024-02-10 01:53:46|DAILY|06517|1118028|/equities/citra-putra|JKSE|119.47635905924|4|0.20388|124|20.76|-0.00715|-0.04195|37|-0.30589364461738|5.7202230869001
2024-02-10 01:53:47|DAILY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-1237.218596882|6|-0.2|1080|11.8|-0.02871|-0.03318|51|0.042761120263591|5.2684530477759
2024-02-10 01:53:47|DAILY|06519|101526|/equities/nirvana-develo|JKSE|-141.86644053536|12|0|140|38.13|-0.03231|-0.06468|24|0.03855939524838|4.0740097192225
2024-02-10 01:53:48|DAILY|06520|101383|/equities/clipan-finance|JKSE|469.38963110975|49|-0.08462|476|35.26|0.03225|0.00894|27|0.090721|3.835593
2024-02-10 01:53:50|DAILY|06521|101384|/equities/colorpak-indon|JKSE|960.59075082725|70|-0.00508|980|54.76|0.05019|0.053|17|0.037665|2.301349
2024-02-10 01:53:50|DAILY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-502.68020645416|21|0.01364|446|44.5|0.01188|-0.03178|22|0.1146026026026|5.5372922922923
2024-02-10 01:53:51|DAILY|06523|1096524|/equities/cottonindo-ariesta|JKSE|56.68874815704|60|-0.07463|62|19.82|0.02339|-0.05413|17|0.057232323232323|5.6739848484848
2024-02-10 01:53:52|DAILY|06524|101385|/equities/cowell-develop|JKSE|-50.002464619189|67|0|50|0|0|0|0|0|0.25021212121212
2024-02-10 01:53:52|DAILY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|215.82750655854|93|0.12121|222|15.7|-0.01269|0.0585|40|0.22856666666667|6.8296263888889
2024-02-10 01:53:54|DAILY|06526|1155552|/equities/dana-brata-luhur|JKSE|-803.26182155081|37|0.01333|760|22.87|0.00987|-0.04194|38|-0.023330386740332|4.4559480662984
2024-02-10 01:53:54|DAILY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1212.2672659705|4|0.455|1455|17.36|-0.01739|-0.01035|25|-0.0014302059496568|1.8800160183066
2024-02-10 01:53:55|DAILY|06528|101386|/equities/darma-henwa-tb|JKSE|-65.146586477718|37|-0.13846|56|3.99|-0.00301|-0.00215|231|0.050985386221294|2.687239039666
2024-02-10 01:53:56|DAILY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-239.33507318319|7|-0.88182|52|32.61|0.11757|0.08206|28|0.12266594124048|5.1252687704026
2024-02-10 01:53:57|DAILY|06530|101387|/equities/darya-varia-la|JKSE|-1717.9575223372|3|-0.00302|1650|35.5|-0.02733|-0.01822|28|-0.01338453815261|2.0982871485944
2024-02-10 01:53:58|DAILY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|34027.547222327|3|-0.07644|36550|13.36|0.10677|0.20781|44|0.85899491525424|2.517506779661
2024-02-10 01:53:59|DAILY|06532|101224|/equities/delta-jakarta|JKSE|-3516.1435900355|128|-0.09115|3390|23.97|-0.00748|-0.00285|36|-0.058334343434343|1.4400939393939
2024-02-10 01:54:00|DAILY|06533|101388|/equities/delta-dunia-ma|JKSE|-401.02978302589|4|-0.00556|358|45.32|0.15851|0.15707|22|0.094268|5.092507
2024-02-10 01:54:00|DAILY|06534|101225|/equities/destinasi-tirt|JKSE|196.40171652063|29|-0.05217|218|37.13|0.15605|0.145|24|-0.034377584330794|5.0077312295974
2024-02-10 01:54:01|DAILY|06535|1097838|/equities/dewata-freight|JKSE|-5.7418096210859|8|-0.7|3|4.68|-0.00252|-0.00468|194|-0.34801312910284|3.9516072210066
2024-02-10 01:54:03|DAILY|06536|101389|/equities/dharma-samuder|JKSE|-66.609752284708|68|-0.15493|60|42.41|-0.05782|-0.08067|22|-0.002244|5.250674
2024-02-10 01:54:03|DAILY|06537|101390|/equities/dharma-satya-n|JKSE|-544.6741650091|69|-0.07895|525|35.85|0.01824|0.01228|26|0.040951|3.945552
2024-02-10 01:54:04|DAILY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|230.38500869979|15|-0.05185|256|31.96|-0.01743|-0.06657|23|0.079668891855808|6.063955941255
2024-02-10 01:54:05|DAILY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-8.5956231449814|7|-0.41667|7|6.77|0.01909|0.02467|131|-0.27986114221725|2.3034031354983
2024-02-10 01:54:05|DAILY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-826.35227972662|18|-0.00617|805|48.35|0.02219|-0.01646|20|-0.037584349593496|2.4332987804878
2024-02-10 01:54:07|DAILY|06541|102977|/equities/dian-swastatik|JKSE|-140952.73051043|3|-0.04|120000|15.09|0.09957|0.15966|32|0.54168865979381|2.2736824742268
2024-02-10 01:54:07|DAILY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-307.00227927844|6|-0.06569|256|35.5|0.58758|0.55483|28|0.11493393393393|6.5470850850851
2024-02-10 01:54:08|DAILY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-50.01588102384|56|-0.0566|50|18.94|0.01345|0.05104|34|0.016545064377682|5.3808626609442
2024-02-10 01:54:09|DAILY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-50|1|0|50|3.97|0.00991|0.01232|251|-0.1989518555667|3.571109327984
2024-02-10 01:54:09|DAILY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-26.28181785557|6|-0.14286|24|14.9|0.04243|0.07245|30|-0.2071814159292|3.6959336283186
2024-02-10 01:54:11|DAILY|06546|101392|/equities/duta-anggada-r|JKSE|117.56901827611|24|-0.21512|135|18.51|-0.025|-0.08572|47|0.005097424412094|4.5864759238522
2024-02-10 01:54:12|DAILY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|255.32159048049|19|0.03333|310|21.85|0.00317|-0.03872|39|0.11612413793103|6.5160195402299
2024-02-10 01:54:12|DAILY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4787.5208743717|32|0.06422|4640|11.49|-0.03024|-0.02585|67|0.027619225967541|2.2839463171036
2024-02-10 01:54:13|DAILY|06549|101391|/equities/dt-pertiwi-nus|JKSE|379.86322464347|6|-0.01|396|23.86|0.00127|-0.0206|37|0.083655405405405|3.4440653153153
2024-02-10 01:54:13|DAILY|06550|1057061|/equities/dwi-guna-laksana|JKSE|103.99020005773|11|-0.05172|110|25.13|-0.06672|-0.12059|39|-0.018894949494949|6.6073505050505
2024-02-10 01:54:15|DAILY|06551|101394|/equities/dyandra-media|JKSE|-82.759693293129|133|-0.2549|76|43|-0.00088|-0.02389|20|0.011555443548387|5.1218477822581
2024-02-10 01:54:16|DAILY|06552|101366|/equities/bw-plantation|JKSE|-54.964560449494|49|-0.07273|51|43.27|0.00186|-0.00592|22|-0.061333|4.876584
2024-02-10 01:54:17|DAILY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-152.12369376113|18|0.03597|144|49.15|0.04039|-0.0048|20|0.077938|4.978192
2024-02-10 01:54:17|DAILY|06554|102133|/equities/eka-sari-loren|JKSE|-192.88687429211|6|0|181|30.32|-0.02511|-0.06126|31|0.13092486772487|5.7980095238095
2024-02-10 01:54:18|DAILY|06555|101395|/equities/ekadharma-inte|JKSE|-254.33452187811|82|0|252|38.29|0.00898|-0.00356|24|0.024463|2.01196
2024-02-10 01:54:20|DAILY|06556|101226|/equities/elang-mahkota|JKSE|-532.49937288095|40|-0.14182|472|27.06|0.06835|0.09053|34|0.050827945776851|4.5474316996872
2024-02-10 01:54:20|DAILY|06557|101396|/equities/electronic-cit|JKSE|-289.98288831794|42|-0.10738|266|17.44|-0.0224|-0.03512|43|-0.11538811630847|3.7168672566372
2024-02-10 01:54:21|DAILY|06558|101397|/equities/elnusa-tbk|JKSE|383.78744102396|30|-0.005|398|33.48|0.02045|0.02563|29|0.067926|3.771348
2024-02-10 01:54:21|DAILY|06559|1050170|/equities/emdeki-utama|JKSE|197.99217964906|145|-0.0098|202|50.29|-0.00258|-0.03183|17|0.034465465465466|3.4935265265265
2024-02-10 01:54:22|DAILY|06560|101398|/equities/energi-mega-pe|JKSE|-225.91650932392|13|-0.09545|199|27.42|-0.03263|-0.02344|36|0.21140840840841|5.2181681681682
2024-02-10 01:54:24|DAILY|06561|101227|/equities/enseval-putera|JKSE|-2680.165806545|74|-0.01141|2600|24|-0.00656|-0.01645|37|0.036565036420395|2.0212299687825
2024-02-10 01:54:24|DAILY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|-53.867060554816|3|-0.01961|50|31.5|0.18432|0.22714|6|-1.2942460732984|7.5094607329843
2024-02-10 01:54:25|DAILY|06563|101228|/equities/equity-develop|JKSE|55.331755667216|31|-0.03226|60|27.53|-0.00421|0.01148|32|0.076040614709111|6.2351459934138
2024-02-10 01:54:26|DAILY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-106.845491207|33|-0.08|92|32.72|0.0426|0.04221|18|0.014114331723027|6.4889935587762
2024-02-10 01:54:26|DAILY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|49.764733588|83|-0.07407|50|46.79|0.13443|0.18728|19|-0.045954685890834|5.4940164778579
2024-02-10 01:54:28|DAILY|06566|101399|/equities/erajaya-swasem|JKSE|410.54718336783|35|0.16244|458|29.27|-0.02916|-0.0249|33|0.0656|4.01785
2024-02-10 01:54:29|DAILY|06567|101229|/equities/eratex-djaja-t|JKSE|-288.14039847824|5|0.02459|250|32.13|0.00902|0.00067|30|0.21586260330579|6.365048553719
2024-02-10 01:54:29|DAILY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-82.019172964085|27|-0.0875|73|42.05|0.0832|0.15927|22|0.079414300736067|6.8657970557308
2024-02-10 01:54:30|DAILY|06569|1117906|/equities/estika-tata-tiara|JKSE|-264.15926208646|52|0|242|36.5|0.02598|-0.00947|26|0.013786|5.872949
2024-02-10 01:54:31|DAILY|06570|101400|/equities/eterindo-wahan|JKSE|-89.860902401739|93|-0.34579|70|17.45|0.08414|0.03694|22|0.14709033613445|7.091006302521
2024-02-10 01:54:33|DAILY|06571|101401|/equities/eureka-prima|JKSE|-89.860902401739|93|-0.34579|70|0.79|0.00382|0.00168|22|0|0
2024-02-10 01:54:33|DAILY|06572|101230|/equities/ever-shine-tex|JKSE|49.917794926052|45|-0.01961|50|48.42|0.02554|0.00175|19|0.037233402489627|4.5663371369294
2024-02-10 01:54:34|DAILY|06573|101403|/equities/exploitasi-ene|JKSE|-50|1|0|50|1|0|0|622|0|0
2024-02-10 01:54:35|DAILY|06574|101404|/equities/express-transi|JKSE|-50|1|0|50|1|0|0|669|0|0
2024-02-10 01:54:35|DAILY|06575|101405|/equities/fajar-surya-wi|JKSE|5643.3831627253|9|-0.05691|5800|9.5|-0.01909|-0.00694|32|-0.059060897435897|1.3721794871795
2024-02-10 01:54:37|DAILY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|33.349111510742|4|-0.08108|34|21.38|0.15602|0.16607|13|-0.52364768683274|5.9009786476868
2024-02-10 01:54:37|DAILY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-5342.7488221978|56|0|5300|31.5|0.00329|-0.02331|22|0.11851336898396|1.1718155080214
2024-02-10 01:54:38|DAILY|06578|101231|/equities/fast-food-indo|JKSE|-762.47439095778|78|-0.09494|715|20.91|-0.00753|-0.03618|44|-0.039527582748245|2.4451183550652
2024-02-10 01:54:38|DAILY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|52.362623787184|10|0.07813|69|35.53|0.03344|-0.00684|19|-0.048614035087719|5.6330950292398
2024-02-10 01:54:39|DAILY|06580|101406|/equities/first-media-tb|JKSE|-79.351102296995|8|0.01429|71|19.51|0.01182|-0.00274|47|-0.044535714285714|5.5334556277056
2024-02-10 01:54:41|DAILY|06581|101604|/equities/tiga-pilar-sej|JKSE|114.33443405203|29|-0.19753|130|36.91|0.08729|0.06198|22|0.034688095238095|4.8144988095238
2024-02-10 01:54:41|DAILY|06582|101232|/equities/fks-multi-agro|JKSE|5520.4922839481|5|0.00452|5550|13.8|0.04706|0.08012|41|0.20123684210526|2.5026350877193
2024-02-10 01:54:42|DAILY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|152.48683444389|36|0.03185|162|30.59|-0.0597|-0.06641|17|-0.10013873873874|4.581563963964
2024-02-10 01:54:43|DAILY|06584|101407|/equities/fortune-indone|JKSE|228.53153482004|4|0.95722|366|18.1|-0.06108|-0.05032|48|0.35844610091743|7.3836662844037
2024-02-10 01:54:43|DAILY|06585|101408|/equities/fortune-mate-i|JKSE|-268.33857123411|18|-0.12409|240|21.5|-0.0163|-0.03158|34|0.13908823529412|7.9951590909091
2024-02-10 01:54:45|DAILY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|-50|1|0|50|1|0|0|317|0|0
2024-02-10 01:54:45|DAILY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|-292.1660495769|10|-0.06202|242|59.88|0.16061|0.13569|16|0.15548500517063|6.3981675284385
2024-02-10 01:54:46|DAILY|06588|101410|/equities/gajah-tunggal|JKSE|-1166.8116021713|3|0.0098|1030|41.58|0.08641|0.07614|24|0.107815|4.046911
2024-02-10 01:54:47|DAILY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-523.46781494305|21|-0.08936|428|34.79|-0.01605|-0.04339|28|0.11834708249497|6.1855492957747
2024-02-10 01:54:47|DAILY|06590|101411|/equities/garda-tujuh-bu|JKSE|339.38819512603|33|-0.17073|408|23.73|0.11965|0.12461|15|0.4717087628866|9.106587628866
2024-02-10 01:54:49|DAILY|06591|101412|/equities/garuda-indones|JKSE|-75.80291626624|35|-0.08219|67|32.39|0.07386|0.06285|18|-0.2550113452188|5.2826969205835
2024-02-10 01:54:50|DAILY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|-83.053274891373|34|-0.01282|77|34.54|0.03055|0.00141|28|-0.025957|5.046338
2024-02-10 01:54:50|DAILY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-796.78716566386|33|0.02069|740|20.78|-0.01608|-0.0704|40|0.089061413673233|5.0861749710313
2024-02-10 01:54:51|DAILY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-445.91306072003|8|0|424|31.03|-0.00955|-0.01746|32|0.047921|2.517993
2024-02-10 01:54:51|DAILY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-70.310035973722|110|-0.51613|60|29.63|0.06929|0.09426|30|-0.31659318637275|5.9410460921844
2024-02-10 01:54:53|DAILY|06596|101413|/equities/gema-grahasara|JKSE|-296.68475743195|3|0.04202|248|13.53|-0.02597|-0.05805|60|0.028386977886978|4.2216302211302
2024-02-10 01:54:54|DAILY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-137.77062079759|42|-0.08271|122|27.65|-0.0199|-0.096|20|0.012292929292929|7.0211481481482
2024-02-10 01:54:55|DAILY|06598|1073263|/equities/gihon-telekom|JKSE|1787.5067000619|28|-0.04948|1825|19.41|-0.04385|-0.05753|46|0.090865217391304|3.5262760869565
2024-02-10 01:54:55|DAILY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-50|1|0|50|12.05|-0.00856|-0.00501|75|-0.09737278761062|3.8150696902655
2024-02-10 01:54:56|DAILY|06600|101414|/equities/global-mediaco|JKSE|-268.88807273947|7|-0.02308|254|33.13|-0.0304|-0.02624|30|0.010357|3.824305
2024-02-10 01:54:57|DAILY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|44.821528669158|8|0.01818|56|21.67|-0.00435|0.01094|27|-0.18595608108108|6.0546891891892
2024-02-10 01:54:58|DAILY|06602|101415|/equities/global-telesho|JKSE|-105.69951993915|24|-0.1875|91|22.95|-0.01376|-0.07495|38|-0.0030402234636873|7.1530960893855
2024-02-10 01:54:59|DAILY|06603|101416|/equities/golden-eagle-e|JKSE|-853.78528789074|32|-0.23077|750|33.79|0.05682|0.0764|28|0.28050562947799|6.1681678607984
2024-02-10 01:54:59|DAILY|06604|101233|/equities/golden-energy|JKSE|-6005.8637036359|37|-0.00429|5800|24.81|-0.04234|-0.04138|26|0.13134948604993|3.3031615271659
2024-02-10 01:55:00|DAILY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|595.33737629692|3|0.56|780|17.17|-0.04858|-0.13076|47|0.091449938195303|8.0889394313968
2024-02-10 01:55:02|DAILY|06606|943646|/equities/golden-plantation-pt|JKSE|595.33737629692|3|0.56|780|0.37|-0.00103|-0.00278|47|0|0
2024-02-10 01:55:02|DAILY|06607|943650|/equities/goodyear-indon|JKSE|-1393.4677855625|11|-0.08088|1250|18|-0.01399|-0.02545|46|-0.004972553699284|2.459977326969
2024-02-10 01:55:03|DAILY|06608|101418|/equities/gowa-makassar|JKSE|-4278.950225442|24|0.45238|3660|5.38|-0.07341|0.03325|24|0.051427631578947|0.49257236842105
2024-02-10 01:55:04|DAILY|06609|101419|/equities/gozco-plantati|JKSE|99.105727646203|43|0.00952|106|37.74|-0.00556|0.00168|23|0.16320549450549|4.4361043956044
2024-02-10 01:55:04|DAILY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-50|1|0|50|1|0|0|377|0|0
2024-02-10 01:55:06|DAILY|06611|101420|/equities/graha-layar-pr|JKSE|-2181.9815999186|5|-0.03778|1910|18.59|0.01179|0.0444|34|0.039529874213836|4.8038349056604
2024-02-10 01:55:07|DAILY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|198.90458700256|28|-0.01818|216|19.14|0.0217|0.03972|42|0.081876052948255|4.8006931407942
2024-02-10 01:55:07|DAILY|06613|101421|/equities/grand-kartech|JKSE|399.20268974106|12|-0.128|436|15.14|0.05522|0.06066|7|-0.85397435897436|4.7690427350427
2024-02-10 01:55:08|DAILY|06614|101422|/equities/greenwood-seja|JKSE|-160.69901395965|132|-0.12048|146|33.27|-0.04604|-0.06412|26|0.051607429718876|4.5326435742972
2024-02-10 01:55:09|DAILY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|49.80093979122|253|-0.10714|50|34|-0.06235|-0.05569|10|-0.068959459459459|4.3907280405405
2024-02-10 01:55:10|DAILY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-20384.968448261|6|0.01015|19900|27.64|0.01342|0.02836|36|-0.071608|2.551262
2024-02-10 01:55:11|DAILY|06617|1078225|/equities/guna-timur-raya|JKSE|84.714785863241|93|0.18421|90|27.52|0.04901|-0.0138|33|0.061519|5.649576
2024-02-10 01:55:12|DAILY|06618|101424|/equities/gunawan-dianja|JKSE|-135.32385245752|5|-0.04724|121|38.31|-0.06565|-0.02654|26|0.15351|6.46121
2024-02-10 01:55:12|DAILY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-471.65144716431|75|-0.09052|422|26.97|-0.01079|-0.03081|34|0.086103935418769|5.3472653884965
2024-02-10 01:55:13|DAILY|06620|943648|/equities/h-m-sampoerna|JKSE|-920.85296312455|42|-0.02222|880|28.21|0.01326|0.01367|34|-0.063003|2.902289
2024-02-10 01:55:15|DAILY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|-50|1|0|50|1|0|0|9|0|0
2024-02-10 01:55:15|DAILY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-60.114149477599|21|0|54|31.9|-0.00684|-0.02614|20|-0.044224924012158|4.8522537993921
2024-02-10 01:55:16|DAILY|06623|101207|/equities/ahap-tbk|JKSE|-91.544656827016|14|-0.11765|75|44.55|0.05683|0.00775|22|0.11755689828802|6.6519768378651
2024-02-10 01:55:17|DAILY|06624|1025104|/equities/hartadinata-abadi|JKSE|340.05451550517|17|-0.05699|364|42.78|-0.01255|-0.00358|23|0.103356|4.200198
2024-02-10 01:55:17|DAILY|06625|101427|/equities/harum-energy|JKSE|-1267.7812072789|88|-0.34808|1105|28.53|0.11185|0.10441|32|0.198523|4.291802
2024-02-10 01:55:19|DAILY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|-235.80356163806|2|0|218|29.8|0.03194|0.0036|20|-0.022053601340034|5.2770435510888
2024-02-10 01:55:20|DAILY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-50.000000002097|71|0|50|34.81|0.04683|0.08549|26|-0.15227384615385|5.7925887179487
2024-02-10 01:55:21|DAILY|06628|101428|/equities/hero-super-mar|JKSE|-965.08882116381|111|-0.29457|910|39.09|-0.01455|-0.07973|22|0.044032989690722|4.5891134020619
2024-02-10 01:55:21|DAILY|06629|101429|/equities/hexindo-adiper|JKSE|-6034.4565306364|9|0.03153|5725|35.43|0.0344|0.03893|28|0.067319|2.274786
2024-02-10 01:55:22|DAILY|06630|943655|/equities/hd-capital|JKSE|-4.2171494907679|2|0.33333|4|1.32|-0.00435|0.002|434|-0.2026393728223|1.1188571428571
2024-02-10 01:55:24|DAILY|06631|1096523|/equities/hk-metals-utama|JKSE|-50.000000000007|107|0|50|30.25|-0.07513|-0.07811|24|-0.11994350961538|4.1122163461539
2024-02-10 01:55:24|DAILY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|-579.28872114194|9|0.0177|575|24.63|0.07905|0.04239|40|0.32446223564955|5.5873413897281
2024-02-10 01:55:25|DAILY|06633|101431|/equities/hotel-mandarin|JKSE|-50|1|0|50|1|0|0|21|0|0
2024-02-10 01:55:25|DAILY|06634|101432|/equities/hotel-sahid-ja|JKSE|-2474.3439191297|3|0.20872|1940|16.93|0.06726|0.11083|46|0.045259923175416|3.5131984635083
2024-02-10 01:55:26|DAILY|06635|943656|/equities/humpuss-interm|JKSE|366.41625271683|21|0.00976|414|16|-0.0468|-0.07824|57|0.09200643776824|6.5785354077253
2024-02-10 01:55:28|DAILY|06636|101433|/equities/ictsi-jasa-pri|JKSE|82.900082328745|3|0.19481|92|45.67|0.0354|0.01597|21|0.14738501560874|6.7072674297606
2024-02-10 01:55:28|DAILY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|47.712505599704|10|0.05556|57|25.26|0.01311|0.03257|23|-0.051637288135593|7.4629033898305
2024-02-10 01:55:29|DAILY|06638|1155911|/equities/ifishdeco-pt|JKSE|928.20766845624|15|0.03333|930|24.24|0.04616|-0.00253|37|0.14304939626784|5.487289791438
2024-02-10 01:55:30|DAILY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|-62.407113958268|39|-0.07018|53|28.35|-0.02318|-0.04513|23|-0.028910144927536|6.5172188405797
2024-02-10 01:55:30|DAILY|06640|943664|/equities/impack-pratama|JKSE|367.03507949414|26|-0.05941|380|27.86|-0.00811|0.03682|35|0.052029|2.188226
2024-02-10 01:55:32|DAILY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-8284.9245853868|88|-0.21287|7950|30.43|0.01641|0.03549|30|0.051991|3.955841
2024-02-10 01:55:33|DAILY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|136.02077755775|5|-0.11429|155|21|0.07583|0.091|43|-0.18474751929438|6.2416868798236
2024-02-10 01:55:33|DAILY|06643|101436|/equities/indal-aluminiu|JKSE|190.26554539089|22|-0.03738|206|17.7|-0.03924|-0.05919|53|-0.036799791449426|3.1257393117831
2024-02-10 01:55:34|DAILY|06644|101437|/equities/indika-energy|JKSE|-1441.3048938397|12|-0.07042|1320|26.03|0.05482|0.03511|38|0.0747|4.553811
2024-02-10 01:55:35|DAILY|06645|101438|/equities/indo-acidatama|JKSE|-67.08145347488|46|-0.14286|60|59.69|-0.02265|-0.0339|16|0.018415|3.908402
2024-02-10 01:55:36|DAILY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-50.000002410044|71|0|50|36.42|0.05586|0.03262|24|0.10618644067797|5.0054427966102
2024-02-10 01:55:37|DAILY|06647|101234|/equities/indo-kordsa-tb|JKSE|-6145.0627185665|6|-0.01293|5725|16.79|-0.01321|-0.01596|48|0.020858199753391|2.9565104808878
2024-02-10 01:55:38|DAILY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-148.16580387035|38|-0.1194|118|30.94|-0.08867|-0.10469|18|-0.10661111111111|5.0036784511785
2024-02-10 01:55:38|DAILY|06649|101235|/equities/indo-straits|JKSE|-365.66711286445|42|-0.03106|312|20.62|-0.00893|0.00464|42|0.28822712238148|7.9448533627343
2024-02-10 01:55:39|DAILY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-27575.491507464|13|0.01714|26700|22.45|0.01408|0.01479|44|0.124605|3.197713
2024-02-10 01:55:41|DAILY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-9388.0709860998|12|-0.02762|8800|35.32|-0.00764|-0.00084|28|-0.042487|3.118483
2024-02-10 01:55:41|DAILY|06652|101441|/equities/indofarma-tbk|JKSE|-491.1629161414|22|-0.2|424|23.29|-0.0206|-0.00594|42|0.021686686686686|4.9348838838839
2024-02-10 01:55:42|DAILY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6567.412239254|67|-0.01931|6350|33.36|-0.01338|-0.01042|28|-0.006326|2.25546
2024-02-10 01:55:43|DAILY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10783.573971976|47|-0.01082|11425|32.9|-0.01299|-0.0035|29|0.018366|2.278472
2024-02-10 01:55:43|DAILY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|4030.0120727294|3|0.14955|5150|16.59|0.01717|0.03841|39|0.2837842835131|3.8688043143297
2024-02-10 01:55:45|DAILY|06656|101444|/equities/indomobil-mult|JKSE|-302.98208055348|5|-0.02158|272|35.57|0.02517|0.01222|28|0.059264|5.408164
2024-02-10 01:55:46|DAILY|06657|101445|/equities/indomobil-suks|JKSE|-1534.934457842|8|0.02985|1380|35.46|0.07807|0.09164|28|0.102381|5.157121
2024-02-10 01:55:47|DAILY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|143.89699638164|31|0.07383|160|42.13|0.01275|-0.04297|23|0.020017017017017|4.6084524524525
2024-02-10 01:55:47|DAILY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|130.63578669542|92|0.02797|147|23.3|-0.01027|-0.04482|37|0.00094333683105977|5.4521217208814
2024-02-10 01:55:48|DAILY|06660|943994|/equities/indo-prima-prope|JKSE|435.7032346237|3|0.0099|510|18.24|0.04553|-0.01482|37|0.14126292466765|6.8571166912851
2024-02-10 01:55:50|DAILY|06661|101434|/equities/ind-air-transp|JKSE|49.998126378688|82|-0.18033|50|2.33|0.00304|0.00326|351|0.075401557285873|3.6982914349277
2024-02-10 01:55:51|DAILY|06662|102970|/equities/indonesian-p-p|JKSE|-931.27711827986|13|0.13125|905|18.5|-0.0127|-0.08834|44|0.10737530266344|5.3836670702179
2024-02-10 01:55:51|DAILY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|280.52396074549|70|0.06338|302|37.24|0.00426|0.01477|25|-0.15082|4.975146
2024-02-10 01:55:52|DAILY|06664|101446|/equities/indopoly-swaka|JKSE|-149.24349995038|27|-0.14013|135|34.75|-0.0086|-0.01512|28|0.081382382382382|3.8553883883884
2024-02-10 01:55:53|DAILY|06665|101236|/equities/indorama-synte|JKSE|-3073.5608643904|38|-0.04248|2930|25.29|0.04679|0.03957|38|0.075818637274549|3.8868537074148
2024-02-10 01:55:54|DAILY|06666|101447|/equities/indoritel-makm|JKSE|-4773.561208364|9|-0.00873|4540|22.05|-0.02855|-0.04048|44|0.052458077709611|1.8867862985685
2024-02-10 01:55:55|DAILY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9215.9427269396|19|-0.02314|9500|51.47|0.16731|0.16391|19|0.17389257028112|4.4470411646586
2024-02-10 01:55:56|DAILY|06668|101449|/equities/indospring-tbk|JKSE|-2477.7146030016|10|-0.02459|2380|20.49|-0.02136|-0.01966|47|0.041546296296296|3.0887901234568
2024-02-10 01:55:56|DAILY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-50.094483505663|118|-0.98485|50|44.83|1.27749|1.27871|12|-0.0093145038167929|7.6619541984733
2024-02-10 01:55:57|DAILY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-103.67592229306|41|-0.04808|99|4.74|0.00048|-0.00148|202|-0.013229689067202|2.8318575727182
2024-02-10 01:55:59|DAILY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-145.06834163679|90|-0.23529|130|37.83|0.04666|0.00333|24|-0.043964894684052|5.8046268806419
2024-02-10 01:55:59|DAILY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-15.648558672806|46|-0.44444|15|23.36|0.10675|0.11912|22|-0.42316815742397|4.7484543828265
2024-02-10 01:56:00|DAILY|06673|101452|/equities/intanwijaya-in|JKSE|511.72411584126|68|0.0381|545|28.28|-0.02113|-0.04335|32|0.064196502057613|3.6197674897119
2024-02-10 01:56:01|DAILY|06674|1025105|/equities/integra-indocabinet|JKSE|286.77464008512|40|0.04286|292|31|0.01746|-0.01189|31|-0.037535|4.500595
2024-02-10 01:56:01|DAILY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|122.38075672833|24|-0.19663|143|24.46|-0.01865|-0.04865|37|0.086572198275862|6.9362273706897
2024-02-10 01:56:03|DAILY|06676|101453|/equities/intermedia-cap|JKSE|-50.000002161957|97|0|50|38.44|-0.02612|-0.06475|18|0.039296954314721|2.9141827411168
2024-02-10 01:56:04|DAILY|06677|101454|/equities/inti-bangun-se|JKSE|-5038.2306761894|9|-0.10698|4800|11.42|-0.05358|-0.05633|36|0.17809069212411|4.5475990453461
2024-02-10 01:56:04|DAILY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-50|1|0|50|1|0|0|14|0|0
2024-02-10 01:56:05|DAILY|06679|101455|/equities/intikeramik-al|JKSE|49.999498711463|59|0|50|5.29|0.00172|-0.00026|145|-0.036363636363636|0.42093212121212
2024-02-10 01:56:06|DAILY|06680|101456|/equities/intiland-devel|JKSE|187.76535731017|44|-0.00521|191|35.44|0.02235|-0.00914|27|-0.017734|3.780943
2024-02-10 01:56:07|DAILY|06681|101457|/equities/intraco-penta|JKSE|-50.002603384606|52|-0.07407|50|26.83|0.01073|-0.03192|24|-0.26141151079137|4.914417266187
2024-02-10 01:56:08|DAILY|06682|101458|/equities/island-concept|JKSE|49.915167168515|74|-0.32432|50|35.44|-0.03565|-0.02029|25|0.061828988529719|5.7703993743483
2024-02-10 01:56:09|DAILY|06683|1153173|/equities/itama-ranoraya|JKSE|-604.82747497001|22|-0.17073|510|27.17|0.02683|0.03324|36|0.048665665665666|4.7022782782783
2024-02-10 01:56:09|DAILY|06684|101459|/equities/j-resources-as|JKSE|107.32328481495|80|0.69767|146|40.04|-0.04732|-0.02864|23|-0.0087789999999999|4.514217
2024-02-10 01:56:10|DAILY|06685|101468|/equities/jkt-intl-hotel|JKSE|-400.5228678014|30|-0.0201|390|20.28|-0.0139|-0.03751|43|0.0062685904550499|3.3339289678135
2024-02-10 01:56:12|DAILY|06686|101237|/equities/jkt-kyoei-stee|JKSE|-400.5228678014|30|-0.0201|390|0.47|-0.00032|-0.00087|43|0|0
2024-02-10 01:56:12|DAILY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1277.5841556739|20|0.08065|1340|7.17|-0.03847|-0.01305|71|0.10707575757576|1.2127007575758
2024-02-10 01:56:13|DAILY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-526.87531352871|27|-0.01961|500|34.79|0.00777|-0.00018|28|-0.006172|2.730235
2024-02-10 01:56:13|DAILY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1140.7235279775|79|-0.128|1090|25.61|-0.01708|-0.01789|36|-0.000158|3.417494
2024-02-10 01:56:14|DAILY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-288.1230451178|76|-0.03497|276|35.58|0.02584|0.0267|26|0.072179|3.603359
2024-02-10 01:56:16|DAILY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4637.5933407623|58|0.03814|4900|26.94|0.00267|0.00124|35|0.022725|3.083967
2024-02-10 01:56:17|DAILY|06692|1131181|/equities/jasnita-telekom|JKSE|49.766316348597|30|0|50|38.04|0.08283|0.06111|25|-0.21550816326531|6.3838193877551
2024-02-10 01:56:17|DAILY|06693|101463|/equities/jasuindo-tiga|JKSE|-311.40407037128|51|-0.13125|278|22.62|0.02471|0.04115|42|0.029446|1.656594
2024-02-10 01:56:18|DAILY|06694|101460|/equities/j.a.-wattie|JKSE|116.81520534081|37|-0.31176|117|22.65|-0.03306|-0.0563|40|0.17656157112527|7.6055074309979
2024-02-10 01:56:19|DAILY|06695|101464|/equities/jaya-konstruks|JKSE|82.352630217569|26|-0.04444|86|25.69|0.03185|0.01171|35|-0.13608116883117|4.7229772727273
2024-02-10 01:56:20|DAILY|06696|101466|/equities/jaya-real-prop|JKSE|-714.55488826971|45|-0.04167|690|39.83|0.01744|-0.01254|24|0.025575|2.393504
2024-02-10 01:56:21|DAILY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|956.35676567993|30|0|980|23.66|0.03864|0.04652|41|0.066646646646647|2.0126566566567
2024-02-10 01:56:22|DAILY|06698|1073106|/equities/jaya-trishindo|JKSE|363.65339037807|30|4.95238|500|21.3|-0.0107|-0.0386|43|0.20582962962963|5.6816634920635
2024-02-10 01:56:22|DAILY|06699|101467|/equities/jembo-cable-co|JKSE|-2124.6315830339|19|-0.3266|2000|11.84|-0.03471|-0.03244|43|-0.056265654648956|3.8241480075901
2024-02-10 01:56:23|DAILY|06700|101238|/equities/kabelindo-murn|JKSE|-278.94747468105|46|-0.07407|250|39.58|-0.00092|-0.03473|24|0.036220100502513|4.3057145728643
2024-02-10 01:56:25|DAILY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1610.7343188756|70|-0.12023|1500|42.32|0.0264|-0.00164|22|0.016863|3.041047
2024-02-10 01:56:25|DAILY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-50|1|0|50|23.05|0.02263|0.01274|42|-0.18247417355372|3.3187747933884
2024-02-10 01:56:26|DAILY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-50|1|0|50|7.7|-0.00142|0.00816|121|-0.039480686695279|2.2859087982833
2024-02-10 01:56:27|DAILY|06704|101469|/equities/k-i-jababeka|JKSE|-130.04032936747|13|-0.01639|120|38|-0.00402|-0.00497|26|-0.061723|3.581192
2024-02-10 01:56:27|DAILY|06705|101239|/equities/kedaung-indah|JKSE|-126.3919139128|14|-0.14844|109|23.43|-0.02348|-0.03774|40|0.036613684210526|5.5128515789474
2024-02-10 01:56:29|DAILY|06706|101471|/equities/kedawung-setia|JKSE|-2332.1406093568|4|-0.04043|1780|26.97|-0.02903|-0.03567|36|0.086621149897331|3.6518480492813
2024-02-10 01:56:29|DAILY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|-1295.2576072334|65|-0.03125|1240|28.61|-0.01642|-0.04119|18|-0.075157167530225|3.1132279792746
2024-02-10 01:56:30|DAILY|06708|1152348|/equities/kencana-energi-lestari|JKSE|739.7142857814|34|0.07792|830|38.68|0.01146|0.00812|25|0.092252|4.510795
2024-02-10 01:56:30|DAILY|06709|101472|/equities/keramika-indon|JKSE|-15.0543526951|15|0.07143|15|7.46|0.01169|0.02497|111|-0.1249109263658|1.3165593824228
2024-02-10 01:56:31|DAILY|06710|101473|/equities/kertas-basuki|JKSE|-15.0543526951|15|0.07143|15|0.07|0.00011|0.00022|111|0|0
2024-02-10 01:56:33|DAILY|06711|101474|/equities/kimia-farma|JKSE|-1075.1378667768|23|-0.30588|885|27.14|0.03436|0.01912|36|0.065214214214214|4.9017257257257
2024-02-10 01:56:33|DAILY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1222.1949791744|133|-0.29206|1115|33.38|0.05069|0.0477|26|-0.071535|3.680993
2024-02-10 01:56:34|DAILY|06713|1052236|/equities/kioson-komersial|JKSE|48.602358678234|30|-0.01961|50|26.34|0.1005|0.07483|35|-0.050684542586751|7.2157665615142
2024-02-10 01:56:35|DAILY|06714|1025103|/equities/kirana-megatara|JKSE|-298.46005872862|68|-0.06164|274|50.67|0.01281|0.00046|18|0.030583248212462|4.0735985699694
2024-02-10 01:56:35|DAILY|06715|101475|/equities/kmi-wire-n-cab|JKSE|311.77128929599|68|-0.04192|320|28.27|-0.03038|-0.03566|33|-0.017828|3.499853
2024-02-10 01:56:37|DAILY|06716|101476|/equities/kobexindo-trac|JKSE|148.90465658449|26|-0.24766|161|36.11|0.0375|-0.0049|27|0.114838|5.942911
2024-02-10 01:56:38|DAILY|06717|101240|/equities/kokoh-inti-are|JKSE|70.669551870954|34|0|75|19.98|-0.04493|-0.02857|41|0.032149061032864|4.3214037558685
2024-02-10 01:56:38|DAILY|06718|1097709|/equities/kota-satu|JKSE|106.01177068594|25|0.23636|136|40.43|0.04506|0.03599|21|0.13523367697595|4.1712611683849
2024-02-10 01:56:39|DAILY|06719|101477|/equities/krakatau-steel|JKSE|132.27129063047|15|-0.09211|138|34|0.04189|0.05847|29|-0.032838|4.184019
2024-02-10 01:56:40|DAILY|06720|101478|/equities/kresna-graha-s|JKSE|-50|1|0|50|16.25|0.0265|0.02148|59|-0.15642857142857|4.3530594369134
2024-02-10 01:56:41|DAILY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|70.923888303728|26|-0.27586|84|26.29|0.06883|0.06004|31|-0.183025|8.2014154761905
2024-02-10 01:56:42|DAILY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-444.96446840187|69|-0.06608|424|54.57|-0.00653|-0.05084|14|0.054405048076923|4.8827067307692
2024-02-10 01:56:43|DAILY|06723|1174268|/equities/ladangbaja-murni|JKSE|49.496580644587|69|-0.01961|50|34.06|0.13644|0.12806|17|-0.098063369397218|5.4352905718702
2024-02-10 01:56:43|DAILY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-17.481493706535|5|-0.11111|16|22.07|-0.00359|0.0053|41|-0.23778217821782|4.4395511551155
2024-02-10 01:56:44|DAILY|06725|101480|/equities/langgeng-makmu|JKSE|-116.65674723745|66|-0.24088|104|25.86|-0.03524|-0.08728|35|0.076052577319588|5.3308432989691
2024-02-10 01:56:45|DAILY|06726|101481|/equities/lautan-luas-tb|JKSE|-1254.2072513631|21|-0.0449|1170|48.9|0.05339|0.05638|20|0.099173346693387|3.3436182364729
2024-02-10 01:56:46|DAILY|06727|1057991|/equities/lck-global-kedaton|JKSE|296.96784281263|1|0|300|15.35|-0.02341|-0.03152|52|0.048240601503759|3.221671679198
2024-02-10 01:56:47|DAILY|06728|101486|/equities/lippo-securiti|JKSE|61.789622017227|7|-0.04225|68|42.48|-0.01245|-0.0763|23|0.016091556459817|4.8562024415056
2024-02-10 01:56:48|DAILY|06729|101482|/equities/leyand-interna|JKSE|-7.5002628768028|16|-0.22222|7|1.17|-0.00862|0.00644|59|-1.9817619047619|0.82370238095238
2024-02-10 01:56:48|DAILY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|131.20770314145|60|0.08824|148|32.37|0.03595|0.02297|19|0.1134762611276|5.9542507418398
2024-02-10 01:56:50|DAILY|06731|101241|/equities/limas-centric|JKSE|49.998825609555|76|-0.09091|50|28.59|0.04251|0.03831|17|0.080714795008913|5.4060499108734
2024-02-10 01:56:50|DAILY|06732|102980|/equities/link-net|JKSE|-1234.8416677765|7|-0.04405|1085|35.46|0.03392|0.03448|28|-0.09557957957958|3.4723823823824
2024-02-10 01:56:51|DAILY|06733|102975|/equities/lion-metal-wor|JKSE|-598.25505747722|9|-0.08182|505|26.91|-0.024|-0.05838|35|0.12597157894737|6.1621673684211
2024-02-10 01:56:51|DAILY|06734|101242|/equities/lionmesh-prima|JKSE|-422.86678009749|8|-0.06818|410|20.81|0.01363|0.00874|36|0.13865079365079|5.7643386243386
2024-02-10 01:56:52|DAILY|06735|101483|/equities/lippo-cikarang|JKSE|-712.47609798852|23|-0.04444|645|30.56|0.02077|0.00874|32|0.003376|4.466614
2024-02-10 01:56:54|DAILY|06736|101484|/equities/lippo-general|JKSE|-3548.0428857607|24|-0.22051|3040|12.5|-0.02086|-0.00494|62|0.10219423558897|1.9423684210526
2024-02-10 01:56:54|DAILY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|77.221402747126|29|-0.15464|82|33.52|0.01334|-0.00639|29|-0.058416|4.503735
2024-02-10 01:56:55|DAILY|06738|101487|/equities/logindo-samudr|JKSE|56.651727042958|32|0.16667|63|4.74|-0.00134|0.0017|195|0.067023012552301|3.3728964435146
2024-02-10 01:56:56|DAILY|06739|101243|/equities/lotte-chemical|JKSE|188.75017235913|46|-0.01531|193|32.62|0.04972|0.01908|29|0.13147931382442|5.4947628657921
2024-02-10 01:56:56|DAILY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|3375.1241710169|2|-0.1387|3850|24.37|0.05707|0.06408|41|0.100189|4.972268
2024-02-10 01:56:58|DAILY|06741|1095932|/equities/madusari-murni-indah|JKSE|317.231925613|58|-0.16418|336|20.76|-0.01129|-0.04591|42|-0.02102691065662|5.0405252960172
2024-02-10 01:56:59|DAILY|06742|943659|/equities/magna-finance|JKSE|-10.403645012741|46|-0.82|9|1|0|0|153|-0.79487373737374|0.36320707070707
2024-02-10 01:56:59|DAILY|06743|1096528|/equities/propertindo-mulia|JKSE|1803.133656782|67|-0.32601|1995|18.65|0.08459|0.03053|37|0.2054708994709|8.1729761904762
2024-02-10 01:57:00|DAILY|06744|101489|/equities/mahaka-media-t|JKSE|-57.79569865815|70|-0.30137|51|25.44|0.03525|0.02327|36|0.032783756345178|6.2803177664975
2024-02-10 01:57:01|DAILY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|49.738237968085|23|-0.01961|50|35.37|0.1903|0.16141|27|-0.01778812691914|6.5868904810645
2024-02-10 01:57:02|DAILY|06746|1088700|/equities/mahkota|JKSE|-651.69840539693|24|-0.06612|565|40.71|-0.00752|-0.01381|24|-0.033298|2.815757
2024-02-10 01:57:03|DAILY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-124.70059495644|71|-0.25806|115|25.79|0.00738|-0.0232|34|0.051581837381204|3.3416758183738
2024-02-10 01:57:04|DAILY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|70.743585030627|28|0.02703|76|33.48|-0.07747|-0.11014|29|0.10780961923848|7.1613156312625
2024-02-10 01:57:04|DAILY|06749|101490|/equities/malindo-feedmi|JKSE|455.80218971843|13|-0.03922|490|39.52|0.02376|0.00425|25|-0.036007|3.653017
2024-02-10 01:57:05|DAILY|06750|1052879|/equities/majapahit-intiora|JKSE|150.06225072449|4|0.04545|184|25.49|0.08424|0.09178|39|0.0048976930792376|7.225223671013
2024-02-10 01:57:07|DAILY|06751|101244|/equities/mandala-multif|JKSE|3041.9271296733|50|0.06463|3130|25.97|0.01715|0.00193|35|0.12030375782881|2.9064926931107
2024-02-10 01:57:08|DAILY|06752|101491|/equities/mandom-indones|JKSE|-3045.6578123731|10|0.02632|2730|23.92|0.01165|0.00522|38|-0.11139760348584|1.9284760348584
2024-02-10 01:57:08|DAILY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|858.98416020685|51|0.14793|970|28.52|-0.02402|0.04441|33|0.029315842583249|4.4988900100908
2024-02-10 01:57:09|DAILY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|1868.7768689955|2|-0.01039|1905|12.6|-0.03802|-0.0357|72|0.066827092511013|2.7358050660793
2024-02-10 01:57:10|DAILY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-50|1|0|50|1|0|0|19|0|0
2024-02-10 01:57:11|DAILY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|660.54201340653|51|0.34545|740|27.14|-0.01196|-0.01712|35|0.101405|4.505869
2024-02-10 01:57:12|DAILY|06757|101492|/equities/martina-berto|JKSE|-120.07254078855|39|-0.08|92|40|0.02882|-0.02813|24|0.094829659318637|6.862369739479
2024-02-10 01:57:12|DAILY|06758|943649|/equities/mas-murni-sb|JKSE|-50|1|0|50|1|0|0|390|0|0
2024-02-10 01:57:13|DAILY|06759|101245|/equities/marein-tbk|JKSE|-1836.7413611115|20|-0.06944|1675|18.24|-0.03128|-0.03821|42|-0.0097885350318471|5.1477847133758
2024-02-10 01:57:14|DAILY|06760|101493|/equities/matahari-depar|JKSE|1870.6044684193|31|0.12676|2000|27.71|0.03357|0.02423|35|-0.003324|5.104342
2024-02-10 01:57:15|DAILY|06761|101494|/equities/matahari-putra|JKSE|-62.623375020387|4|-0.05455|52|35.36|0.33062|0.33443|28|0.013051359516616|6.9138298086606
2024-02-10 01:57:16|DAILY|06762|101495|/equities/mayora-indah-t|JKSE|-2433.0836954478|8|0.04803|2400|29.21|-0.02013|-0.02359|34|0.03975|3.207039
2024-02-10 01:57:17|DAILY|06763|1089909|/equities/md-pictures|JKSE|5080.2165145083|60|0.85567|5400|25.41|0.0672|0.05619|37|0.46972872872873|7.1547527527528
2024-02-10 01:57:17|DAILY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1234.4281188105|3|0.03139|1150|35.64|0.07675|0.07179|28|0.116236|4.657422
2024-02-10 01:57:18|DAILY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-391.94301724607|11|-0.00559|356|26.05|-0.01265|-0.02026|38|-0.120763|3.644587
2024-02-10 01:57:20|DAILY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1453.4397358975|45|-0.0692|1345|39.83|0.04821|0.02456|24|0.080148|3.397641
2024-02-10 01:57:20|DAILY|06767|954961|/equities/mega-manunggal-property|JKSE|296.14063008829|46|0.11921|338|45.48|0.03384|0.05566|21|0.113474|4.634433
2024-02-10 01:57:21|DAILY|06768|1115772|/equities/mega-perintis|JKSE|-1112.7510387285|29|0|1090|26.97|0.07807|0.0715|36|0.10058758758759|1.9277827827828
2024-02-10 01:57:22|DAILY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|-8.0505939564863|2|-0.125|7|15.76|-0.00012|0.03097|54|-0.2687676056338|2.8669659624413
2024-02-10 01:57:22|DAILY|06770|101498|/equities/megapolitan-de|JKSE|-143.33890225619|8|-0.03077|126|21.24|-0.005|-0.01578|38|-0.036717444717445|3.1420921375921
2024-02-10 01:57:24|DAILY|06771|1024518|/equities/megapower-makmur|JKSE|54.984491432366|28|-0.0339|57|42.26|0.02306|-0.01843|23|0.027944944944945|7.5743043043043
2024-02-10 01:57:25|DAILY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|49.999999999721|194|-0.01961|50|40.95|-0.03725|-0.02674|19|-0.25361483007209|3.5993553038105
2024-02-10 01:57:25|DAILY|06773|945178|/equities/merck-tbk-pt|JKSE|-4164.0936005531|1|0|4020|31.25|0.04953|0.04596|32|0.0499|2.280941
2024-02-10 01:57:26|DAILY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2806.7781552547|1|0|2410|27.78|0.00696|0.00157|36|0.128033|4.276989
2024-02-10 01:57:27|DAILY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-10.402690873644|5|0|8|26.85|-0.00821|-0.00833|34|-0.33367938931298|6.360066521265
2024-02-10 01:57:28|DAILY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|158.51376683949|33|-0.03933|171|42.14|-0.05397|-0.03937|21|0.080472191930207|4.086881134133
2024-02-10 01:57:29|DAILY|06777|101246|/equities/metro-realty|JKSE|-199.23266641925|2|-0.09494|143|17.44|-0.0215|-0.06568|52|0.22988876651982|8.0887323788546
2024-02-10 01:57:30|DAILY|06778|101499|/equities/metrodata-elec|JKSE|501.38654471998|4|-0.01852|530|36.93|0.00254|0.00132|27|0.073026|3.49133
2024-02-10 01:57:30|DAILY|06779|101247|/equities/metropolitan-k|JKSE|26785.901780766|9|-0.03141|27750|13.15|0.02175|0.0133|41|0.13194332723949|1.713705667276
2024-02-10 01:57:31|DAILY|06780|101500|/equities/metropolitan-l|JKSE|-419.42206157535|11|-0.00495|402|36.04|-0.00699|-0.01455|26|-0.0014181626187962|2.8469271383316
2024-02-10 01:57:33|DAILY|06781|101501|/equities/midi-utama|JKSE|372.48715146463|1|0|422|16.77|-0.01876|-0.02516|52|0.21696100917431|4.2265183486239
2024-02-10 01:57:33|DAILY|06782|101502|/equities/millennium-p-i|JKSE|-159.10389038209|47|-0.08075|148|36.65|-0.10682|-0.08323|26|0.14766066066066|6.55204004004
2024-02-10 01:57:34|DAILY|06783|101503|/equities/minna-padi-inv|JKSE|6.505635668535|1|0|8|5.78|0.01059|0.01502|152|-0.31736332574032|0.78857972665148
2024-02-10 01:57:35|DAILY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1803.5753098085|31|0.11898|1975|42.17|0.01386|0.02168|23|0.105462|4.693354
2024-02-10 01:57:35|DAILY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-368.38955696303|40|-0.23645|310|23.42|-0.02167|-0.02663|38|0.022357373519914|5.105235737352
2024-02-10 01:57:37|DAILY|06786|101505|/equities/mitra-internat|JKSE|-7.4644087445447|9|0|7|1.28|1.0E-5|0.00082|514|-0.23747891566265|0.84360240963855
2024-02-10 01:57:38|DAILY|06787|101506|/equities/mitra-investin|JKSE|-200.61577162629|89|-0.61111|175|30.67|-0.04332|0.02707|18|0.2512546875|7.0380578125
2024-02-10 01:57:38|DAILY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2567.6503620534|5|0.00361|2780|32.13|-0.03886|-0.04884|31|0.034769|3.907533
2024-02-10 01:57:39|DAILY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|1.6140535852077|2|0|2|1.78|0.00438|0.00316|441|-0.20652986022872|1.0034231257942
2024-02-10 01:57:39|DAILY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-260.84239404558|20|-0.27811|244|0|0|0|0|-1.5261052631579|1.7595789473684
2024-02-10 01:57:41|DAILY|06791|101507|/equities/mitra-pinasthi|JKSE|-1063.9300257766|12|-0.01951|1005|44.95|0.04875|0.06173|22|0.072793|3.46487
2024-02-10 01:57:42|DAILY|06792|101508|/equities/mitrabahtera-s|JKSE|-1180.7312233153|68|-0.125|1050|31.1|0.0192|0.01233|30|0.133326|4.435784
2024-02-10 01:57:42|DAILY|06793|943662|/equities/mitrabara-adip|JKSE|-4389.184341465|12|0.00948|4260|24.7|0.01867|0.0347|40|0.11243943943944|3.1627867867868
2024-02-10 01:57:43|DAILY|06794|101509|/equities/mnc-investama|JKSE|49.999975912908|82|-0.01961|50|39.91|0.02807|0.02192|23|0.031368368368368|4.0431671671672
2024-02-10 01:57:43|DAILY|06795|101510|/equities/mnc-kapital|JKSE|49.899117463941|82|-0.07407|50|43.52|0.17044|0.19231|21|-0.020906532663317|5.2668683417085
2024-02-10 01:57:45|DAILY|06796|101511|/equities/mnc-land-tbk|JKSE|-65.604959089916|44|-0.06061|62|29.91|-0.04038|-0.04958|32|-0.035378|4.188797
2024-02-10 01:57:46|DAILY|06797|101512|/equities/mnc-sky-vision|JKSE|115.40862294584|16|0.11111|150|26.17|0.03313|0.02075|35|-0.097989258861439|5.5881407089151
2024-02-10 01:57:46|DAILY|06798|1081669|/equities/mnc-studios|JKSE|2932.8234124592|4|-0.00333|2990|43.04|0.364|0.35341|23|0.35835951661631|4.4590040281974
2024-02-10 01:57:47|DAILY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-50.005125675615|67|0|50|25.94|-0.00932|-0.04487|36|-0.174359|4.20731
2024-02-10 01:57:48|DAILY|06800|101513|/equities/modern-interna|JKSE|-5.3616351491078|16|-0.16667|5|1.32|-0.00188|0.00243|414|-0.31887211367673|0.67185435168739
2024-02-10 01:57:50|DAILY|06801|101514|/equities/modernland-rea|JKSE|-61.89102961809|133|-0.325|54|35.06|-0.02097|0.0327|16|-0.11667676767677|5.8049494949495
2024-02-10 01:57:50|DAILY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|49.999770565194|58|0|50|32.61|0.00214|-0.01934|23|-0.10316232961586|2.0627980173482
2024-02-10 01:57:51|DAILY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1113.1974504025|30|-0.02083|1175|35.78|0.00152|-0.02838|27|0.040438190954774|2.8078412060302
2024-02-10 01:57:51|DAILY|06804|101515|/equities/mulia-industri|JKSE|-434.5341025839|10|-0.00485|410|30.97|0.01773|0.02699|32|0.163846|4.630549
2024-02-10 01:57:52|DAILY|06805|101516|/equities/multi-agro-gem|JKSE|-50|1|0|50|1|0|0|335|0|0
2024-02-10 01:57:54|DAILY|06806|101300|/equities/as-multi-artha|JKSE|-297.01139341038|75|-0.13939|284|38.17|0.00109|-0.01924|23|0.02228256302521|3.2686292016807
2024-02-10 01:57:54|DAILY|06807|101517|/equities/multi-bintang|JKSE|-7392.2170952868|70|-0.13333|7150|28.97|0.01931|0.01723|32|-0.067392570281125|1.820828313253
2024-02-10 01:57:55|DAILY|06808|101518|/equities/multi-indocitr|JKSE|-529.16453076093|3|0|490|30.88|0.00118|-0.0043|32|0.069846464646465|3.3589545454545
2024-02-10 01:57:55|DAILY|06809|101519|/equities/multi-prima-se|JKSE|338.62599730806|58|-0.06452|348|39.22|0.10937|0.0375|23|0.1355015641293|4.9396652763295
2024-02-10 01:57:56|DAILY|06810|101248|/equities/multifiling-mi|JKSE|-526.59804638996|65|-0.2766|510|28.47|0.00582|-0.02713|32|0.066208205128205|4.8628482051282
2024-02-10 01:57:57|DAILY|06811|101520|/equities/multipolar-tbk|JKSE|-71.433402523142|4|-0.01587|62|41.25|0.3518|0.30612|24|0.059203423967775|5.735530715005
2024-02-10 01:57:58|DAILY|06812|101521|/equities/multipolar-tec|JKSE|-1854.746612737|6|-0.09677|1540|27.39|0.09461|0.07071|36|0.20654288597376|4.3545882946519
2024-02-10 01:57:59|DAILY|06813|101522|/equities/multistrada-ar|JKSE|-4361.5372359692|39|-0.08718|3560|35.58|0.18997|0.11684|24|0.34509753363229|6.0744977578475
2024-02-10 01:57:59|DAILY|06814|101523|/equities/mustika-ratu-t|JKSE|-383.0694151538|40|-0.35636|354|25.24|0.01715|-0.02044|38|0.18150901803607|6.2431342685371
2024-02-10 01:58:00|DAILY|06815|1096519|/equities/natura-city|JKSE|-65.888349799838|37|-0.36585|52|31.1|0.01109|-0.02967|30|0.06106604747162|7.5539504643963
2024-02-10 01:58:02|DAILY|06816|1088701|/equities/nfc-indonesia|JKSE|-3950.0937712517|69|-0.45909|3570|23.89|0.11977|0.09682|38|0.10553073770492|5.2331475409836
2024-02-10 01:58:02|DAILY|06817|101524|/equities/nippon-indosar|JKSE|-1174.4276608507|120|-0.14662|1135|25.91|-0.03072|-0.01756|34|-0.002602|2.008782
2024-02-10 01:58:03|DAILY|06818|101525|/equities/nipress-tbk|JKSE|-1174.4276608507|120|-0.14662|1135|0.76|-0.0009|-0.00052|34|0|0
2024-02-10 01:58:03|DAILY|06819|1084858|/equities/skybee|JKSE|48.315467588477|23|-0.37037|51|9|-0.39655|-0.15553|1|-0.10551612903226|12.314225806452
2024-02-10 01:58:04|DAILY|06820|101527|/equities/nusa-konstruks|JKSE|85.066621427529|44|-0.03261|89|4.42|0.00473|0.00115|200|0.11012311015119|4.2530539956803
2024-02-10 01:58:06|DAILY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|49.997896540598|75|-0.25373|50|29.24|0.01359|-0.01978|21|-0.064625|4.9916773255814
2024-02-10 01:58:06|DAILY|06822|101528|/equities/nusa-raya-cipt|JKSE|323.53497206523|21|-0.03509|330|31.61|-0.02427|-0.02465|31|0.003964|2.830826
2024-02-10 01:58:07|DAILY|06823|1153026|/equities/nusantara-almazia|JKSE|67.270561225247|26|-0.33929|74|32.93|0.04291|0.01556|29|-0.068071428571429|8.3961969387755
2024-02-10 01:58:08|DAILY|06824|101529|/equities/nusantara-infr|JKSE|-278.85069850742|14|0.27273|238|32.96|-0.02556|-0.0066|28|0.083034188034188|4.6088835470085
2024-02-10 01:58:09|DAILY|06825|102971|/equities/nusantara-inti|JKSE|208.99822239603|16|0.53398|316|16|-0.05643|-0.08888|15|0.36314117647059|6.2051098039216
2024-02-10 01:58:10|DAILY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|613.74480333774|19|0.05303|695|19.88|-0.03446|-0.09217|43|0.23273997709049|6.8131042382589
2024-02-10 01:58:11|DAILY|06827|1114107|/equities/nusantara-voucher|JKSE|-209.71288047613|3|-0.02094|187|29.24|-0.00176|0.02246|34|-0.12957429718876|5.5567218875502
2024-02-10 01:58:11|DAILY|06828|101249|/equities/onix-capital|JKSE|-171.54455990244|7|-0.08621|159|9.7|-0.16077|-0.2004|10|0.2722427184466|11.156640776699
2024-02-10 01:58:12|DAILY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|49.05619316748|22|0.03922|53|36.26|0.01778|0.04572|27|0.016584|5.83424
2024-02-10 01:58:13|DAILY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6684.2311888217|88|-0.25|6375|35.12|0.05214|0.06655|26|0.007007|3.992502
2024-02-10 01:58:14|DAILY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1370.258214188|16|-0.06538|1215|30.53|0.00243|-0.0027|32|0.071943548387097|2.4242298387097
2024-02-10 01:58:15|DAILY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|513.71446218755|58|-0.08148|620|21.05|-0.0709|-0.04215|37|0.36777990430622|8.4232619617225
2024-02-10 01:58:16|DAILY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-441.03085452182|13|-0.00952|416|30.88|-0.01283|-0.00899|32|6.200000000002E-5|3.428829
2024-02-10 01:58:16|DAILY|06834|1155744|/equities/palma-serasih-pt|JKSE|-165.83203970752|11|0|154|30.75|0.01803|-0.06094|32|0.058959758551308|5.83573138833
2024-02-10 01:58:17|DAILY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-219.6315512959|8|0.02646|194|27.13|0.02821|0.04821|23|0.1911030110935|6.8643692551506
2024-02-10 01:58:19|DAILY|06836|101534|/equities/pan-brothers-t|JKSE|49.999999999996|208|-0.10714|50|29.3|0.05404|0.02039|27|-0.15041883767535|4.6368136272545
2024-02-10 01:58:20|DAILY|06837|101252|/equities/panasia-indo-r|JKSE|49.999999999996|208|-0.10714|50|1.09|0.002|0.00076|27|0|0
2024-02-10 01:58:20|DAILY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-66.966641827465|86|-0.34483|57|27.05|0.0789|0.0966|21|-0.025075038284839|7.5900474732006
2024-02-10 01:58:21|DAILY|06839|1057073|/equities/panca-budi-idaman|JKSE|1357.4008957485|16|0.01087|1395|39.32|0.0222|0.02064|25|0.048362725450902|2.3939669338677
2024-02-10 01:58:21|DAILY|06840|943654|/equities/panca-global-s|JKSE|145.17277744641|27|-0.11494|154|20.8|0.18269|0.15173|44|0.13972582359192|6.5843560042508
2024-02-10 01:58:23|DAILY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|309.36564654229|25|0.27632|388|35.29|0.00899|-0.00107|21|0.058964705882353|4.5500431372549
2024-02-10 01:58:24|DAILY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-275.33570106753|7|0.00781|258|31.06|0.01023|-0.00078|32|0.029533|4.14839
2024-02-10 01:58:24|DAILY|06843|101537|/equities/panin-sekurita|JKSE|-1707.3551465432|7|0.01852|1650|33.1|0.00848|0.00788|30|0.05035035035035|3.1204254254254
2024-02-10 01:58:25|DAILY|06844|101536|/equities/paninvest|JKSE|-919.78749745168|13|-0.06557|855|35.29|0.03731|0.02122|28|0.00536|3.566367
2024-02-10 01:58:25|DAILY|06845|101538|/equities/panorama-sentr|JKSE|-444.31944926558|106|-0.46667|400|29.83|0.13421|0.07815|30|0.122003|6.01306
2024-02-10 01:58:27|DAILY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-313.50354709517|34|-0.04459|300|21.75|0.00057|-0.05136|36|0.043817401960784|4.7153615196078
2024-02-10 01:58:28|DAILY|06847|101540|/equities/pelangi-indah|JKSE|-126.69230449861|1|0|113|38.38|0.09348|0.10189|26|-0.11949498997996|7.6998296593186
2024-02-10 01:58:28|DAILY|06848|101541|/equities/pelat-timah-nu|JKSE|-285.14915075069|39|-0.18065|254|34.36|0.04022|0.0442|28|-0.0316|4.961173
2024-02-10 01:58:29|DAILY|06849|101542|/equities/pelayaran-nasi|JKSE|55.017656307703|32|0.04762|66|5.1|-0.00405|-0.00489|146|0.083890463917526|3.5795
2024-02-10 01:58:30|DAILY|06850|101253|/equities/pelayaran-nell|JKSE|479.58084470339|32|0.0041|490|28|0.04448|-0.00013|33|0.20630366492147|4.3117068062827
2024-02-10 01:58:31|DAILY|06851|1056131|/equities/pelita-samudera|JKSE|482.50343636336|32|-0.02574|492|42.13|0.03909|0.05093|23|0.135606|3.642832
2024-02-10 01:58:32|DAILY|06852|101250|/equities/p-graha-lestar|JKSE|118.98879435882|20|0.07801|152|18.6|-0.05835|-0.12413|47|0.074509518477044|7.5270862262038
2024-02-10 01:58:33|DAILY|06853|101531|/equities/p-jaya-ancol|JKSE|934.35477983345|23|-0.045|955|36.19|0.04353|0.0198|27|0.021426426426426|3.1988598598599
2024-02-10 01:58:33|DAILY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|375.30434804089|3|0|410|34.41|0.08452|0.0806|29|-0.084132|4.45946
2024-02-10 01:58:34|DAILY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1140.1814338301|7|-0.00493|1010|19.35|0.18767|0.16819|40|0.29211666666667|7.511267948718
2024-02-10 01:58:36|DAILY|06856|101543|/equities/perdana-gapura|JKSE|-97.431754771612|1|0|92|41.58|0.02543|-0.00371|24|0.059421843687375|4.4935921843687
2024-02-10 01:58:36|DAILY|06857|101544|/equities/perdana-karya|JKSE|-373.69426675836|1|0|350|31.53|0.05838|0.0227|30|0.24840697674419|5.6059513742072
2024-02-10 01:58:37|DAILY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|137.04436254811|56|-0.06711|139|32.28|0.04955|0.05847|29|0.019280524722502|6.4851533804238
2024-02-10 01:58:38|DAILY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1102.7417907505|27|0.01316|1155|33.59|0.05121|0.04861|29|-0.023348|3.364287
2024-02-10 01:58:38|DAILY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-880.90498845457|88|-0.15306|830|35.12|0.01086|0.02455|26|-0.023689|3.303912
2024-02-10 01:58:40|DAILY|06861|101546|/equities/petrosea-tbk|JKSE|4256.0689378712|12|-0.1|5175|28.26|0.05158|0.04116|35|0.161261|3.737724
2024-02-10 01:58:41|DAILY|06862|1116267|/equities/phapros|JKSE|-582.9198722142|20|-0.0708|525|27.25|-0.02722|-0.01265|36|-0.014261|3.500952
2024-02-10 01:58:41|DAILY|06863|101254|/equities/pikko-land-dev|JKSE|49.730734602904|15|0|50|42.65|0.05172|-0.02481|23|0.026907537688442|4.7889266331658
2024-02-10 01:58:42|DAILY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1375.6370375623|25|-0.00352|1415|23.94|-0.02153|-0.04734|33|0.23074201474201|3.6821621621622
2024-02-10 01:58:42|DAILY|06865|101255|/equities/pioneerindo-go|JKSE|-2314.0556325291|17|-0.30531|1570|9.91|0.02453|0.02809|56|-0.0085499124343258|4.4186042031524
2024-02-10 01:58:44|DAILY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-28.264263499787|70|-0.10714|25|58.31|0.15048|0.20551|13|-0.11428415961306|6.1329455864571
2024-02-10 01:58:45|DAILY|06867|101256|/equities/plaza-indonesi|JKSE|2525.7634493583|16|-0.02583|2640|13.33|-0.04404|-0.0334|51|0.014379856115108|2.9023237410072
2024-02-10 01:58:45|DAILY|06868|101547|/equities/polaris-invest|JKSE|2525.7634493583|16|-0.02583|2640|0.26|-0.00086|-0.00065|51|0|0
2024-02-10 01:58:46|DAILY|06869|1117907|/equities/pollux-investasi|JKSE|665.53605502282|21|-0.01923|765|24.78|0.02793|-0.06967|37|0.016850586979723|6.1753073639274
2024-02-10 01:58:46|DAILY|06870|1088678|/equities/pollux-properti|JKSE|141.92563831607|23|-0.13333|143|23.12|0.06649|0.05526|41|-0.31828350515464|6.6749896907216
2024-02-10 01:58:48|DAILY|06871|101548|/equities/polychem-indon|JKSE|122.96174674083|24|-0.04286|134|39.08|0.03836|0.01905|25|0.011339|4.641605
2024-02-10 01:58:49|DAILY|06872|1097904|/equities/pool-advista-finance|JKSE|49.989756982312|41|0|50|35.52|0.10957|0.11286|25|0.022596982758621|7.1052952586207
2024-02-10 01:58:49|DAILY|06873|101257|/equities/pool-advista-i|JKSE|49.999186665769|73|0|50|2|0.5098|0.2402|1|-0.81005405405405|0.85814864864865
2024-02-10 01:58:50|DAILY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-84.381191501102|77|-0.17895|78|30.8|0.02478|0.0345|30|-0.073176|4.397767
2024-02-10 01:58:50|DAILY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-50|1|0|50|11.76|0.00973|0.01061|85|-0.003172|2.442653
2024-02-10 01:58:52|DAILY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-454.44090205716|32|0.06863|436|23.23|-0.02557|-0.03593|35|0.2450154028436|5.959144549763
2024-02-10 01:58:53|DAILY|06877|101258|/equities/prasidha-aneka|JKSE|89.676696353813|25|0.05263|140|29.68|-0.04599|-0.05036|31|0.13787076271186|8.0174025423729
2024-02-10 01:58:53|DAILY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|4506.7474979051|56|0.04264|4890|31.21|0.41791|0.50853|29|0.74947916666667|7.0057479166667
2024-02-10 01:58:54|DAILY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-962.13449773644|21|0|940|26.08|0.02592|0.05625|36|0.027517205422315|2.628771637122
2024-02-10 01:58:55|DAILY|06880|101550|/equities/prima-alloy-st|JKSE|-103.37120122626|39|-0.11009|97|22.73|0.00145|-0.02917|40|0.044014783526927|5.6346737064414
2024-02-10 01:58:56|DAILY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5525.3735110945|25|0.05333|5925|33.47|0.07128|0.06346|17|0.2562934232715|3.3618279932546
2024-02-10 01:58:57|DAILY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.060346695531|73|-0.24242|50|24.39|-0.06331|-0.03309|36|-0.14369263157895|6.4099957894737
2024-02-10 01:58:58|DAILY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|94.647245889353|32|-0.04854|98|26.94|-0.0052|-0.0164|31|0.024415704387991|4.5219907621247
2024-02-10 01:58:58|DAILY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|77.246361811485|24|-0.11881|89|4.34|0.00481|-0.00113|204|0.21116740088106|7.2576101321586
2024-02-10 01:58:59|DAILY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-5195.7080555373|65|-0.17637|4880|29|-0.00276|0.00201|32|0.074827620967742|3.3795141129032
2024-02-10 01:59:00|DAILY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|133.09022606575|32|-0.09615|141|23.74|0.03736|0.02002|35|0.13878422273782|6.5168839907193
2024-02-10 01:59:01|DAILY|06887|101259|/equities/provident-agro|JKSE|-522.64595840967|16|-0.04819|474|20.87|-0.04889|-0.0294|46|0.15344102564103|4.9198717948718
2024-02-10 01:59:02|DAILY|06888|101588|/equities/star-petrochem|JKSE|-101.22403082225|13|-0.05|95|47.55|0.00299|-0.04825|20|-0.014274143302181|5.5321900311527
2024-02-10 01:59:03|DAILY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|49.558500659379|67|-0.10714|50|34.44|-0.00242|-0.02788|27|-0.00017871485943774|5.2821576305221
2024-02-10 01:59:03|DAILY|06890|1075239|/equities/pt-dafam-property|JKSE|52.200451758626|25|-0.20896|53|30|0.04952|0.01903|31|-0.076127882599581|6.7579538784067
2024-02-10 01:59:05|DAILY|06891|1097269|/equities/pt-jaya-bersama|JKSE|-209.40274410208|8|0.10692|176|28.07|0.0411|0.03847|14|-0.35243|6.724445
2024-02-10 01:59:05|DAILY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|-721.94415445888|11|0.02174|705|30.94|-0.02097|-0.01414|32|0.048963|4.15359
2024-02-10 01:59:06|DAILY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-7.3980900118027|28|-0.22222|7|2.84|0.00067|0.00657|296|-0.34019700460829|2.0619274193548
2024-02-10 01:59:07|DAILY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-360.87171433093|11|-0.02273|344|30.94|0.01355|-0.0039|32|-0.094564|3.224964
2024-02-10 01:59:07|DAILY|06895|101578|/equities/sierad-produce|JKSE|-1082.7578895487|22|-0.12108|980|16.46|-0.01302|-0.00854|52|0.12877537058153|3.9384526795895
2024-02-10 01:59:09|DAILY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|-576.12229010991|51|0|555|33.75|0.01628|-0.00844|28|-0.020379899497487|2.6776261306533
2024-02-10 01:59:10|DAILY|06897|101251|/equities/p-tempuran-ema|JKSE|149.94684545503|61|0.06536|163|37.28|0.1655|0.22044|25|0.29608366935484|6.5012883064516
2024-02-10 01:59:10|DAILY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-198.87787696243|3|-0.07182|168|24.1|-0.02212|-0.01555|40|0.12754865424431|7.9500424430642
2024-02-10 01:59:11|DAILY|06899|1123886|/equities/pt-wahana-interfood|JKSE|148.96015842563|68|0.05921|161|28.71|0.00484|-0.00622|31|-0.11510867293626|5.0651159874608
2024-02-10 01:59:12|DAILY|06900|101260|/equities/pudjiadi---son|JKSE|446.92643101432|4|0.04651|450|17.31|0.00149|-0.01458|26|0.24144812362031|6.7042649006622
2024-02-10 01:59:13|DAILY|06901|101551|/equities/pudjiadi-prest|JKSE|-638.11852163475|41|-0.07563|550|23.12|0.00162|-0.06207|34|0.21281113801453|7.0099213075061
2024-02-10 01:59:14|DAILY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-165.82548342796|40|-0.00613|162|30.03|0.014|-0.00078|32|-0.035127|2.94201
2024-02-10 01:59:15|DAILY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-196.89754834108|47|-0.52874|164|21.06|-0.00106|-0.06335|36|0.10707462686567|6.7343134328358
2024-02-10 01:59:15|DAILY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|-146.98619841717|9|0|139|35.14|-0.01629|-0.05098|28|0.045539314516129|4.2598951612903
2024-02-10 01:59:16|DAILY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-50|1|0|50|10.5|0.01083|0.0186|92|-0.059996894409938|3.2716583850932
2024-02-10 01:59:18|DAILY|06906|101552|/equities/pyridam-farma|JKSE|-1122.1655253792|11|-0.05435|870|24.92|-0.01745|-0.02173|39|0.23777087576375|4.8558268839104
2024-02-10 01:59:18|DAILY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|96.798970873335|5|0.0101|100|23|-0.07324|-0.07296|37|0.14069005847953|6.9094935672515
2024-02-10 01:59:19|DAILY|06908|101553|/equities/radiant-utama|JKSE|187.95249880748|25|-0.24609|193|30.61|-0.01179|7.0E-5|31|0.050576567317575|4.8010431654676
2024-02-10 01:59:20|DAILY|06909|101554|/equities/ramayana-lesta|JKSE|-513.64740453257|11|0.00816|494|33|0.00158|-0.01138|30|-0.041627|3.838683
2024-02-10 01:59:20|DAILY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.8415913139221|13|-0.2|4|1.03|-0.00019|0.00016|325|-0.64758045977011|0.37152873563218
2024-02-10 01:59:22|DAILY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|49.99999999888|159|0|50|2.11|-0.00499|-0.00452|297|0.056382653061224|3.1715
2024-02-10 01:59:22|DAILY|06912|101261|/equities/reliance-secur|JKSE|-538.43424954158|4|0.02586|476|18.33|-0.04875|-0.03974|42|0.32845924967659|6.3272871927555
2024-02-10 01:59:23|DAILY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-8.2668515414195|4|-0.22222|7|12.51|0.01085|0.01143|78|-0.33122982635342|2.9955413687436
2024-02-10 01:59:24|DAILY|06914|101557|/equities/resource-alam|JKSE|-377.26630530206|78|-0.292|354|28.56|-0.00433|-0.02156|32|0.097732593340061|4.9723773965691
2024-02-10 01:59:24|DAILY|06915|101262|/equities/ricky-putra-gl|JKSE|108.7122776128|19|-0.00862|115|63.47|0.14326|0.11868|15|0.025830927835052|5.6207793814433
2024-02-10 01:59:26|DAILY|06916|101263|/equities/rig-tender-ind|JKSE|476.34700874521|25|0.14198|555|27.77|0.02041|0.00236|35|0.18567168674699|5.1478995983936
2024-02-10 01:59:27|DAILY|06917|101558|/equities/rimo-catur-les|JKSE|-50|1|0|50|1|0|0|21|0|0
2024-02-10 01:59:27|DAILY|06918|101559|/equities/ristia-bintang|JKSE|-50.013582677046|29|0|50|34.31|-0.05177|-0.09344|26|0.023063043478261|3.1551130434783
2024-02-10 01:59:28|DAILY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|374.09834083214|5|0.08571|380|17.46|-0.06371|-0.12029|35|-0.094146341463415|6.3016097560976
2024-02-10 01:59:28|DAILY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13359.88418434|5|0|14000|10.45|-0.03377|-0.0001|66|0.22078386167147|2.2711311239193
2024-02-10 01:59:30|DAILY|06921|1084857|/equities/royal-prima|JKSE|-87.083044776622|11|0|73|37.69|0.04148|-0.00547|26|-0.061454545454545|6.9172393939394
2024-02-10 01:59:31|DAILY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|87.474540781121|31|0.04396|95|41.87|0.09776|0.08994|23|0.049959718026183|6.8863675730111
2024-02-10 01:59:31|DAILY|06923|101560|/equities/rukun-raharja|JKSE|-1534.0047584757|31|-0.13423|1290|32.3|0.13641|0.12513|30|0.2878048048048|6.0019519519519
2024-02-10 01:59:32|DAILY|06924|101561|/equities/salim-ivomas-p|JKSE|-378.06332221606|88|-0.08163|360|38.04|0.04201|0.03654|24|0.006479|3.035208
2024-02-10 01:59:33|DAILY|06925|101562|/equities/samindo-resour|JKSE|-1882.6542686533|3|-0.00274|1820|27.69|-0.02327|-0.04303|36|0.050821821821822|2.6744114114114
2024-02-10 01:59:34|DAILY|06926|101563|/equities/sampoerna-agro|JKSE|-2041.0492403646|157|-0.00498|2000|25.91|-0.02182|-0.03825|32|-0.0019299492385787|2.5329360406091
2024-02-10 01:59:35|DAILY|06927|101264|/equities/samudera-indon|JKSE|-370.8418607308|4|0.03704|336|41.54|0.13098|0.22056|24|0.173988|4.835751
2024-02-10 01:59:36|DAILY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-50.063834106764|59|-0.12281|50|41.94|0.03853|0.03438|18|-0.15075030750308|3.687356703567
2024-02-10 01:59:36|DAILY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-10.418587029488|14|-0.37539|7.92|27.33|-0.03151|-0.03108|36|-0.012088264794383|3.8526890672016
2024-02-10 01:59:37|DAILY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-8.4744551247526|32|-0.3619|7|25.42|-0.01689|-0.01775|38|-0.0029197592778335|3.8624343029087
2024-02-10 01:59:39|DAILY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-130.3750955749|45|-0.203|122.77|23.83|-0.02424|-0.03171|40|0.091635907723169|5.2104643931795
2024-02-10 01:59:40|DAILY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|12.832355695345|1|0|15.92|24.32|-0.01302|-0.01861|41|0.055924774322969|4.0386549648947
2024-02-10 01:59:41|DAILY|06933|100983|/equities/aero-engine|SHANGHAICOMP|28.825763138109|1|0|33.18|32.13|0.04423|0.04989|31|0.083012048192771|4.0276656626506
2024-02-10 01:59:42|DAILY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.4585848440548|35|-0.21273|4.7|30.09|-0.01468|-0.00578|32|0.024674022066199|3.3871303911735
2024-02-10 01:59:43|DAILY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-5.3706572181911|17|-0.2215|4.78|35.04|0.02185|0.01192|28|0.044437311935807|4.1265877632899
2024-02-10 01:59:44|DAILY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-8.62616026622|7|-0.11432|7.67|29.15|0.01178|0.01424|34|-0.011385155466399|3.5105997993982
2024-02-10 01:59:45|DAILY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-11.799196994049|6|-0.02108|10.68|23.62|-0.03251|-0.02735|42|0.068344032096289|3.8085446339017
2024-02-10 01:59:46|DAILY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|-7.6761466785058|4|0.06043|7.37|24.83|-0.01495|-0.01733|40|-0.0026204819277108|3.3222078313253
2024-02-10 01:59:47|DAILY|06939|100489|/equities/aisino|SHANGHAICOMP|8.0727153081711|1|0|9.6|32.16|0.00659|0.01107|31|-0.067450351053159|2.6561384152457
2024-02-10 01:59:48|DAILY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|5.2094290091686|11|0.01064|5.7|26.68|0.01674|0.01552|37|0.083525576730191|3.436184553661
2024-02-10 01:59:50|DAILY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|29.479933399518|2|-0.01965|33.92|36.89|0.0461|0.05517|27|0.039872617853561|3.3471143430291
2024-02-10 01:59:51|DAILY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-43.598071803941|17|-0.105|40.83|30.66|-0.00552|-0.03028|32|0.072287863590772|3.8584423269809
2024-02-10 01:59:52|DAILY|06943|100285|/equities/anhui-express|SHANGHAICOMP|11.672637033486|49|0.20461|13.07|32.38|0.01149|0.01261|29|0.097419452887538|2.6090972644377
2024-02-10 01:59:53|DAILY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-6.5946288422998|43|-0.35148|5.48|26.53|0.00656|0.00585|36|-0.10359578736209|4.0950220661986
2024-02-10 01:59:54|DAILY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-7.2358794887717|6|-0.1774|6.26|21.22|-0.02456|-0.03136|46|-0.063713557594292|3.7862721712538
2024-02-10 01:59:55|DAILY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-10.375270081001|22|-0.15785|9.87|30.5|-0.00953|-0.00063|32|0.026002006018054|3.6746128385155
2024-02-10 01:59:56|DAILY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|12.063957681345|2|0.0163|14.34|26.92|-0.03301|-0.02257|37|0.035672016048144|3.7102778335005
2024-02-10 01:59:57|DAILY|06948|100872|/equities/heli|SHANGHAICOMP|16.962714676892|2|-0.00256|19.45|24.29|-0.01443|-0.00846|41|0.099230692076229|3.4157191574724
2024-02-10 01:59:58|DAILY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|10.052971376515|10|-0.01235|11.2|26.7|-0.02699|-0.01847|37|0.097839518555667|3.3135616850552
2024-02-10 01:59:59|DAILY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|10.51730287455|1|0|13.35|34.38|0.12474|0.12087|29|0.17272718154463|5.3179388164493
2024-02-10 02:00:01|DAILY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|-34.92313315713|13|0.10459|32|25.92|-0.02889|-0.01503|38|0.061657973921765|3.3364152457372
2024-02-10 02:00:01|DAILY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.910017285169|2|0.00047|42.84|34.34|0.03939|0.03896|29|0.0108555667001|3.8668274824473
2024-02-10 02:00:09|DAILY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-7.9958771805826|6|-0.02933|7.28|27.56|-0.01279|-0.0044|36|-0.019768304914744|2.5113370110331
2024-02-10 02:00:09|DAILY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-7.3709564516646|31|-0.30583|6.31|26.86|0.01156|-0.00145|36|-0.020288866599799|3.5670772316951
2024-02-10 02:00:10|DAILY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.7951712043965|46|-0.16505|1.72|31.73|-0.0053|-0.00124|30|-0.06616850551655|2.2376950852558
2024-02-10 02:00:12|DAILY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-14.221405600181|45|-0.40184|12.37|22.69|-0.05557|-0.03064|42|-0.09357372116349|3.4934202607824
2024-02-10 02:00:13|DAILY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-5.5258934503698|39|-0.37649|4.72|29.97|0.01575|0.00782|32|0.079626880641926|4.4716549648947
2024-02-10 02:00:14|DAILY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-8.545422588928|5|0.03061|8.08|31.03|0.01932|0.01302|32|-0.00078635907723175|2.7528294884654
2024-02-10 02:00:15|DAILY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-4.8878584609671|5|0.02889|4.63|26.13|-0.00354|-0.00844|38|0.042430290872618|3.0399719157472
2024-02-10 02:00:16|DAILY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-6.8253719389165|34|-0.05022|6.43|28.35|-0.02946|-0.01983|34|0.0401925777332|2.9819398194584
2024-02-10 02:00:18|DAILY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-8.6976522086041|8|-0.12166|6.57|23.33|0.02813|0.01105|42|0.05887031408308|4.6503546099291
2024-02-10 02:00:19|DAILY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|48.05192784833|1|0|55.69|30.21|0.02787|0.02722|33|0.15254864593781|4.415481444333
2024-02-10 02:00:20|DAILY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-8.4204926292638|52|-0.35607|7.27|31.53|0.00157|0.05549|30|0.052221664994985|4.0807843530592
2024-02-10 02:00:21|DAILY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-7.84636785901|35|-0.3586|6.6|37.04|0.022|0.0306|26|0.021392176529589|4.044519558676
2024-02-10 02:00:22|DAILY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|121.83278517561|3|0.05289|149.51|30.15|-0.03162|-0.01156|33|0.1018926780341|5.7372657973922
2024-02-10 02:00:23|DAILY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-1.9555093132548|5|-0.06077|1.7|27.58|-0.02079|-0.01315|36|-0.0078736208625878|3.3330601805416
2024-02-10 02:00:24|DAILY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-2.5557924549797|17|-0.30435|2.08|24.53|-0.03784|-0.04396|40|0.019365095285858|4.1927321965898
2024-02-10 02:00:25|DAILY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-5.4506177499264|24|-0.39589|4.41|27.06|-0.03396|-0.01631|36|-0.082977933801404|3.3475847542628
2024-02-10 02:00:26|DAILY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-7.1362127599602|50|-0.27159|6.41|23.7|-0.02192|-0.02528|40|0.011330992978937|3.4609448345035
2024-02-10 02:00:27|DAILY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.573473223219|1|0|19.02|32.16|0.03693|0.03828|31|0.010777331995988|4.6043681043129
2024-02-10 02:00:29|DAILY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|-6.2162561499001|8|-0.2943|4.58|26.05|-0.01569|0.00628|38|-0.022214643931795|3.1479358074223
2024-02-10 02:00:30|DAILY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-29.506108782132|32|-0.32931|26.09|30.19|-0.01462|-0.0021|32|0.0041494483450351|4.9437271815446
2024-02-10 02:00:31|DAILY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-10.066577750011|17|-0.38969|8.05|26.75|-0.01581|-0.02204|36|-0.045027579162411|3.036695607763
2024-02-10 02:00:32|DAILY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-8.0270057211185|7|-0.18794|6.87|24.78|-0.024|-0.0321|40|-0.013145436308927|3.1773069207623
2024-02-10 02:00:32|DAILY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-6.6540672047803|7|-0.20554|5.45|33.03|0.0413|0.05311|30|-0.04135406218656|4.8866318956871
2024-02-10 02:00:34|DAILY|06976|101131|/equities/asian-star|SHANGHAICOMP|-8.2112084930484|17|-0.12719|7.96|32.7|-0.00354|-0.00958|30|0.076111334002006|4.2389739217653
2024-02-10 02:00:35|DAILY|06977|100704|/equities/atlantic|SHANGHAICOMP|-3.8365636967258|16|-0.18272|3.31|35.07|-0.01405|-0.02135|28|0.01938816449348|2.9094974924774
2024-02-10 02:00:36|DAILY|06978|100545|/equities/aucma|SHANGHAICOMP|-4.8306574303996|17|-0.24638|4.16|27.25|0.01447|0.01738|36|0.035297893681043|3.794408224674
2024-02-10 02:00:37|DAILY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-10.092866718841|14|-0.04017|9.08|25.5|-0.01868|-0.0079|38|-0.060857433808554|3.0972454175153
2024-02-10 02:00:38|DAILY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|46.947345405949|3|-0.00238|54.4|28.43|0.00579|-0.00539|35|0.0074383149448346|4.0064002006018
2024-02-10 02:00:40|DAILY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|16.257646767043|2|-0.01633|19.27|34.34|0.02228|0.01483|29|0.095913741223671|4.3798124373119
2024-02-10 02:00:40|DAILY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-3.5838482120582|6|-0.0347|3.06|23.62|-0.00107|-0.00412|42|-0.025387161484453|2.5192557673019
2024-02-10 02:00:41|DAILY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-15.440509483786|44|-0.24851|15.12|26.5|-0.00498|-0.01364|36|0.092474423269809|4.5225616850552
2024-02-10 02:00:42|DAILY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-38.431074405487|24|-0.02981|37.43|22.14|-0.02152|-0.01282|44|0.096916750250752|3.921480441324
2024-02-10 02:00:43|DAILY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|31.470011424216|2|0.0042|35.85|26.65|-0.0153|-0.01531|37|0.001288753799392|3.4334579533941
2024-02-10 02:00:45|DAILY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-38.290029521906|41|-0.35509|35.47|25|0.01081|0.01425|38|-0.056743434343434|4.3557525252525
2024-02-10 02:00:46|DAILY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-4.6321085548222|53|-0.33387|4.17|29.53|-0.00232|-0.01597|32|0.020117352056169|4.7070571715145
2024-02-10 02:00:47|DAILY|06988|100958|/equities/baida-group|SHANGHAICOMP|-7.0955844456102|16|-0.26205|5.97|23.33|-0.02167|-0.03101|42|0.022490452261306|3.1514532663317
2024-02-10 02:00:47|DAILY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.1934924568885|1|0|2.57|21.21|-0.03554|-0.03205|47|-0.013303911735206|2.761554663992
2024-02-10 02:00:48|DAILY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-19.042305378458|7|-0.02389|16.34|29.15|0.02927|0.02607|34|0.09867703109328|4.7693911735206
2024-02-10 02:00:50|DAILY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.0550177464913|29|0.13636|7.75|26.03|-0.02031|-0.01908|37|-0.0032038345105954|2.2006397578204
2024-02-10 02:00:51|DAILY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.608275167219|25|0.08238|12.35|26.3|-0.01145|-0.00586|37|0.05320962888666|2.8922507522568
2024-02-10 02:00:52|DAILY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.1037976993391|1|0|5.43|23.19|-0.01249|-0.01674|43|-0.049529588766299|1.5933229689067
2024-02-10 02:00:53|DAILY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|10.142655910675|30|0.07|10.7|33.38|0.00698|0.0064|29|0.033375125376128|2.8939157472417
2024-02-10 02:00:53|DAILY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.0119883692713|28|0.08819|7.28|29.21|0.00017|-0.0009|33|0.01752068617558|2.1011200807265
2024-02-10 02:00:55|DAILY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|7.9146234862944|30|0.0996|8.17|24.82|-0.01436|-0.01592|39|0.0051664994984955|2.2377111334002
2024-02-10 02:00:56|DAILY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.1494772455649|30|0.0515|6.33|26.16|-0.00696|-0.00517|37|-0.036099297893681|1.3303610832497
2024-02-10 02:00:57|DAILY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.5617246536196|5|0.05793|3.47|25.97|-0.00742|-0.00584|38|-0.067145307769929|1.9648536831483
2024-02-10 02:00:58|DAILY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.2395954690868|16|-0.15551|3.91|25.84|-0.0062|-0.00614|38|0.065184553660983|3.6974232698094
2024-02-10 02:00:59|DAILY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|21.331281703043|1|0|25.86|28.49|0.01909|0.01532|35|0.044352056168506|4.0078104312939
2024-02-10 02:01:01|DAILY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.0793823466947|6|-0.02577|3.78|27.56|-0.00461|-0.00235|36|0.03091073219659|3.4858194583751
2024-02-10 02:01:02|DAILY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-2.6895152171914|43|-0.31215|2.49|26.53|-0.0164|-0.0231|36|-0.029370110330993|3.2466178535607
2024-02-10 02:01:02|DAILY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.1003907901737|6|-0.21105|4|27.5|0.04644|0.02526|36|0.030577889447236|4.2471396984925
2024-02-10 02:01:03|DAILY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.738839253515|2|0|2.01|30.18|-0.00304|-0.00502|33|-0.052896690070211|2.0633189568706
2024-02-10 02:01:04|DAILY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.3419966099992|1|0|3.95|23.19|-0.01228|-0.00833|43|0.0043791374122367|3.1828776328987
2024-02-10 02:01:06|DAILY|07006|100897|/equities/beih-property|SHANGHAICOMP|-3.9553630144761|6|-0.25061|3.05|27.56|-0.00824|-0.00938|36|0.023472417251755|4.0952708124373
2024-02-10 02:01:07|DAILY|07007|100691|/equities/gofar|SHANGHAICOMP|-4.4535718642872|14|-0.16018|3.67|37.73|0.04041|0.05772|26|-0.0057354124748491|3.093745472837
2024-02-10 02:01:08|DAILY|07008|100627|/equities/airport-park|SHANGHAICOMP|-7.4445187190276|6|-0.29779|5.73|27.39|-0.02537|-0.01765|36|0.01703229061554|3.8680736629667
2024-02-10 02:01:09|DAILY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|-16.009089907852|1|0|13.6|27.69|0.00493|0.00616|36|0.081932798395185|3.5431364092277
2024-02-10 02:01:10|DAILY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-3.3549864665888|6|-0.23677|2.74|27.56|-0.02308|-0.02399|36|-0.0014403209628886|3.4198605817452
2024-02-10 02:01:12|DAILY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.626949096964|11|0.05535|2.86|31.65|0.00318|0.00146|31|0.0023602421796165|2.0960221997982
2024-02-10 02:01:13|DAILY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.0617982262512|6|-0.01471|2.68|29.18|-0.00147|0.0117|34|-0.085901705115346|3.1293370110331
2024-02-10 02:01:14|DAILY|07013|100831|/equities/capital-retail|SHANGHAICOMP|8.4537925532312|28|0.09035|8.93|19.84|0.01246|0.00374|19|0.14308663366337|4.0332648514851
2024-02-10 02:01:14|DAILY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-9.7644758833523|41|-0.39883|8.2|25.18|-0.01785|-0.01084|38|0.020284854563691|3.8963219658977
2024-02-10 02:01:15|DAILY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-8.1014449654155|78|-0.47171|7.47|25.53|0.04997|0.02551|36|0.063051204819277|4.4180903614458
2024-02-10 02:01:17|DAILY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-10.179020784729|37|-0.27435|9.76|22.64|0.03457|0.03341|42|0.062094224924012|4.0691773049645
2024-02-10 02:01:18|DAILY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-2.9561165848614|6|-0.18056|2.36|26.11|-0.00651|-0.00795|38|0.033545636910732|3.8162196589769
2024-02-10 02:01:19|DAILY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-4.2893222540971|31|-0.37303|3.58|24.18|0.00206|-0.01053|40|0.019565697091274|4.1026619859579
2024-02-10 02:01:20|DAILY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-3.9055916906102|7|-0.15938|3.27|23.6|-0.0068|-0.00299|42|-0.0093881644934804|3.4461424272818
2024-02-10 02:01:20|DAILY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-7.2295408156627|6|0.03423|6.95|29.06|-0.01899|-0.01252|34|0.00079053373615309|3.1899949647533
2024-02-10 02:01:22|DAILY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-5.5627654350326|110|-0.42766|5.38|27.72|-0.00699|0.00146|32|-0.0033885542168674|3.3615441767068
2024-02-10 02:01:23|DAILY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-3.9023240623338|74|-0.52632|3.15|24.32|-0.02514|-0.03796|38|-0.05100702106319|3.8441885656971
2024-02-10 02:01:24|DAILY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|-7.3640731633987|4|0.07488|6.89|22.59|-0.03266|-0.02357|44|0.080358074222668|3.7476920762287
2024-02-10 02:01:25|DAILY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|3.4349242995735|1|0|4.24|22.93|-0.01411|-0.01098|43|0.048189655172414|3.4178002028398
2024-02-10 02:01:26|DAILY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|-3.0758056744219|5|0.05694|2.97|26.13|-0.00705|-0.01179|38|0.016754262788365|2.7286619859579
2024-02-10 02:01:28|DAILY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-3.8469978195942|14|-0.06683|3.77|27.33|0.02917|0.03276|36|0.074902708124373|4.1905336008024
2024-02-10 02:01:29|DAILY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-30.276431977098|37|-0.25622|29|28.09|-0.00687|-0.00777|34|0.0061503531786075|2.9991705348133
2024-02-10 02:01:30|DAILY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-1.939652700923|5|-0.01143|1.73|26.13|-0.01467|-0.01601|38|-0.047421263791374|2.7424593781344
2024-02-10 02:01:30|DAILY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-24.102359657434|36|-0.5062|22.3|32.07|-0.02512|-0.02774|30|0.0021765295887665|4.7658856569709
2024-02-10 02:01:31|DAILY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-4.5184128689993|3|-0.0788|3.39|26.08|0.00838|0.00642|38|0.033106747230614|4.3904279959718
2024-02-10 02:01:33|DAILY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.273169049541|38|-0.14505|3.89|28.24|-0.0154|-0.01829|34|-0.013027081243731|2.936555667001
2024-02-10 02:01:34|DAILY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|11.86156943745|1|0|13.91|30.21|0.03919|0.0613|33|0.14650952858576|4.3465606820461
2024-02-10 02:01:35|DAILY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-5.5249183603343|7|-0.10566|4.74|24.78|-0.02228|-0.01322|40|-0.039774322968907|3.6599979939819
2024-02-10 02:01:36|DAILY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|25.726797865976|2|0.00204|29.5|25.54|-0.00734|-0.01085|39|0.057270812437312|3.4912296890672
2024-02-10 02:01:37|DAILY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-12.536226479887|24|-0.16993|12.31|28.65|-0.0114|0.01107|34|-0.018828485456369|4.7225085255767
2024-02-10 02:01:39|DAILY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-47.27274052696|22|-0.14778|43.77|27.11|-0.00572|-0.00616|36|0.073097291875627|3.2972286860582
2024-02-10 02:01:40|DAILY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-15.768063195393|23|-0.35753|13.19|28.68|0.00263|0.00945|34|-0.028500501504514|4.3708425275827
2024-02-10 02:01:41|DAILY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-19.362443028693|54|-0.51583|16.97|27.76|-0.00578|0.02453|34|-0.01244332998997|4.4770090270812
2024-02-10 02:01:42|DAILY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-4.4587015623993|6|-0.04087|3.99|27.56|0.00502|0.01089|36|-0.02782146439318|3.0410842527583
2024-02-10 02:01:43|DAILY|07040|100956|/equities/urban---rural|SHANGHAICOMP|15.274437036585|1|0|18.51|31.81|0.01197|0.01101|31|0.12147261663286|4.439593306288
2024-02-10 02:01:45|DAILY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-5.7266342865274|37|-0.24925|5|24|-0.0277|-0.02225|40|0.040441767068273|4.7587730923695
2024-02-10 02:01:45|DAILY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-12.305616884257|32|-0.40241|10.41|30.19|-0.00611|0.00312|32|0.041568706118355|5.3051885656971
2024-02-10 02:01:46|DAILY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|11.7153484641|1|0|14.72|24.29|-0.00706|-0.01177|41|0.083373493975904|4.063343373494
2024-02-10 02:01:47|DAILY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|49.15035434585|2|0.02099|62.76|15.58|-0.00286|0.05163|59|0.32783369565217|4.6274347826087
2024-02-10 02:01:48|DAILY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-17.581248725685|32|-0.35614|15.15|28.15|-0.03229|-0.01441|34|-0.091322874493927|4.4669018218623
2024-02-10 02:01:50|DAILY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-36.615901374778|50|-0.3776|34.73|24.76|-0.0126|-0.00581|38|0.042280808080808|4.6933252525252
2024-02-10 02:01:51|DAILY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|4.6992152912454|10|0.01207|5.03|25.08|-0.01993|-0.03066|39|-0.017301925025329|2.1206048632219
2024-02-10 02:01:52|DAILY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.2846137541087|2|0.01504|2.7|28.46|0.00465|-0.00417|35|0.063649949849549|3.8797331995988
2024-02-10 02:01:52|DAILY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-20.594070861893|35|-0.38872|17.77|25.13|-0.0082|8.0E-5|38|-0.12212234580384|4.061537917088
2024-02-10 02:01:53|DAILY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-17.261139443713|14|-0.12097|15.26|22.69|-0.00133|0.02789|42|0.035022774327122|3.9783084886128
2024-02-10 02:01:55|DAILY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-3.8698603818116|85|-0.14085|3.66|22.83|-0.023|-0.0177|40|-0.045936810431294|2.3945877632899
2024-02-10 02:01:56|DAILY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|48.894655943312|2|0.01698|59.29|34.34|0.02465|0.01304|29|0.15573019057172|5.4620481444333
2024-02-10 02:01:57|DAILY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-13.986820928146|16|-0.17782|12.53|34.68|-0.01408|0.00129|28|0.021513184584179|3.5501267748479
2024-02-10 02:01:58|DAILY|07054|100663|/equities/black-peony|SHANGHAICOMP|-5.2815948896419|6|-0.04678|4.89|20.67|-0.00735|-0.01113|48|0.0082898696088265|3.6352427281846
2024-02-10 02:01:59|DAILY|07055|100513|/equities/star-material|SHANGHAICOMP|6.6951968830739|2|0.01122|8.11|26.92|-0.02647|-0.01689|37|-0.0098595787362086|2.9091344032096
2024-02-10 02:02:01|DAILY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|9.1282928571095|11|-0.02637|10.34|19.47|-0.01005|0.00839|49|0.069965767634855|3.5063070539419
2024-02-10 02:02:01|DAILY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|-10.369934462158|8|-0.05585|8.79|26.05|0.01252|0.01869|38|0.0092507522567703|2.8036459378134
2024-02-10 02:02:02|DAILY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-11.561623332446|6|-0.03765|10.48|27.56|-0.01215|-0.00342|36|-0.022493480441324|3.5662316950852
2024-02-10 02:02:03|DAILY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-7.4268497337232|47|-0.37853|6.6|25.03|-0.00406|-0.00921|38|-0.024809428284855|4.0472637913741
2024-02-10 02:02:04|DAILY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|8.0741785694686|12|0.08353|9.21|39.44|0.03424|0.037|25|-0.010380140421264|2.8372928786359
2024-02-10 02:02:06|DAILY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.3345376082423|7|-0.25692|1.88|30.97|-0.00177|-0.00338|32|-0.039079237713139|2.9647301905717
2024-02-10 02:02:07|DAILY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-5.0984202192277|8|-0.03006|4.84|26.05|-0.02827|-0.01391|38|0.049943831494484|3.1198264794383
2024-02-10 02:02:08|DAILY|07063|100479|/equities/capital-tour|SHANGHAICOMP|13.611758590616|1|0|15.45|28.49|-0.01606|-0.02246|35|0.0093179538615847|4.0230260782347
2024-02-10 02:02:09|DAILY|07064|100622|/equities/butone-info|SHANGHAICOMP|-18.367893646095|16|-0.36179|14.8|27.25|-0.02321|-0.02062|36|-0.059588353413655|3.2031606425703
2024-02-10 02:02:09|DAILY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.1135544806695|1|0|6.4|28.46|0.0171|0.0249|35|0.091287148594377|4.1804076305221
2024-02-10 02:02:11|DAILY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|6.8525225383092|1|0|7.89|24.17|-0.00775|-0.011|41|-0.010959636730575|2.8375479313824
2024-02-10 02:02:12|DAILY|07067|101071|/equities/camel-group|SHANGHAICOMP|6.226597322757|1|0|7.39|28.49|-0.00695|-0.0089|35|0.032208625877633|3.3585295887663
2024-02-10 02:02:13|DAILY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-11.085401638839|18|-0.20519|10.11|24.5|-0.01229|-0.00163|40|0.053050150451354|4.2898766298897
2024-02-10 02:02:14|DAILY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-5.2999464197958|32|-0.42235|3.98|32.2|-0.02135|-0.01704|30|-0.00044132397191575|4.3174042126379
2024-02-10 02:02:15|DAILY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.2459114869714|6|-0.08481|4.64|23.62|-0.03379|-0.04187|42|-0.010897693079238|3.2720902708124
2024-02-10 02:02:17|DAILY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7041056728175|2|0|3.06|25.38|-0.01189|-0.021|39|0.061420787083754|3.4191997981837
2024-02-10 02:02:18|DAILY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.526829238685|13|-0.19691|9.87|24.63|0.02378|-0.00897|40|0.031861584754263|4.0241293881645
2024-02-10 02:02:18|DAILY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|3.2400631473297|1|0|3.65|26.95|-0.00641|-0.0146|37|-0.015082246740221|2.819776328987
2024-02-10 02:02:19|DAILY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-18.556447465602|6|0.05559|18.04|30.53|-0.00196|0.01379|32|-0.0028594704684317|3.5751435845214
2024-02-10 02:02:20|DAILY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-14.153744638184|16|-0.25574|11.67|30.69|0.01752|0.02299|32|0.054223671013039|3.4757602808425
2024-02-10 02:02:22|DAILY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-11.480903327671|16|-0.2537|9.59|30.69|-0.00602|-0.00859|32|-0.040323971915747|2.4901053159478
2024-02-10 02:02:23|DAILY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-29.117007118884|10|-0.28664|22.1|27.44|0.01911|0.01637|36|0.12922467402207|4.1130942828485
2024-02-10 02:02:24|DAILY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-8.2192475107819|6|0.00129|7.77|29.18|0.00625|0.01826|34|-0.011454363089268|3.1494734202608
2024-02-10 02:02:24|DAILY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-4.2393935889575|6|-0.19318|3.55|27.56|-0.00013|0.00946|36|-0.0052246740220662|3.2801063189569
2024-02-10 02:02:25|DAILY|07080|100389|/equities/yidong|SHANGHAICOMP|-13.118226576507|6|-0.19703|10.8|38.15|0.00233|0.00388|26|0.009295887662989|3.4469147442327
2024-02-10 02:02:28|DAILY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.5337651440576|1|0|2.97|26.95|-0.021|-0.00932|37|0.029829488465396|3.1767502507523
2024-02-10 02:02:29|DAILY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-7.5188157471677|4|0.08398|6.97|27.61|-0.01568|0.00237|36|0.033932798395186|2.5529648946841
2024-02-10 02:02:29|DAILY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-15.066708827451|24|-0.14756|14.5|22.14|-0.03176|-0.03651|44|0.059495486459378|4.5719307923771
2024-02-10 02:02:30|DAILY|07084|100684|/equities/changyuan|SHANGHAICOMP|-4.5159010141954|16|-0.17742|4.08|24.55|-0.02884|-0.02025|40|-0.010558676028084|3.3781534603811
2024-02-10 02:02:31|DAILY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-12.521157034684|6|-0.01511|11.73|27.56|-0.01389|-0.00233|36|0.026805416248746|3.444294884654
2024-02-10 02:02:33|DAILY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-35.80341205772|14|-0.27036|29.93|29.57|-0.01394|0.00342|30|-0.095242222222222|3.5142622222222
2024-02-10 02:02:34|DAILY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-15.071601710251|13|-0.33591|12.02|27.22|0.01368|0.00095|36|0.0047278225806451|4.9502963709677
2024-02-10 02:02:35|DAILY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-21.433996182145|25|-0.22768|20.59|22.11|-0.03101|-0.02351|44|0.022039117352056|3.7525737211635
2024-02-10 02:02:36|DAILY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-12.924166408909|16|-0.24286|10.6|37.58|0.04282|0.03695|26|0.0082822580645161|3.9321955645161
2024-02-10 02:02:36|DAILY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-7.5498786690473|27|-0.24058|6.85|26.97|0.00947|-0.00496|36|-0.00052256770310934|4.3214643931795
2024-02-10 02:02:38|DAILY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|119.98236603138|20|0.05298|137.94|31.55|-0.0053|-0.01501|31|0.078212637913741|4.3035506519559
2024-02-10 02:02:39|DAILY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-10.060943198197|33|-0.37627|8.57|24.13|0.00329|-0.00333|40|-0.015182547642929|3.7221885656971
2024-02-10 02:02:40|DAILY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-4.6646597065864|6|-0.05505|4.12|27.56|-0.0154|-0.01097|36|0.050998996990973|4.1597532597793
2024-02-10 02:02:41|DAILY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-9.6770465055001|18|-0.12289|8.85|27.22|-0.02283|-0.0196|36|-0.058995987963892|2.6257743229689
2024-02-10 02:02:42|DAILY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-9.0575987062441|35|-0.30393|7.97|30.09|0.00251|0.00837|32|0.059213640922768|4.3388324974925
2024-02-10 02:02:44|DAILY|07096|100556|/equities/xuguang|SHANGHAICOMP|-7.0682301991445|32|-0.20262|6.69|30.19|0.0175|0.02553|32|0.062653961885657|4.0992547642929
2024-02-10 02:02:45|DAILY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-3.9357745822699|22|-0.08959|3.76|24.4|-0.00635|-0.00804|40|0.011567703109328|3.9027532597793
2024-02-10 02:02:45|DAILY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-5.9624614671549|17|-0.31694|5|20.29|0.02641|0.03074|48|0.052880808080808|4.1465181818182
2024-02-10 02:02:46|DAILY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|11.814139303642|2|0.01958|13.54|21.19|-0.0013|-0.00548|47|0.14402407221665|3.7347241725175
2024-02-10 02:02:47|DAILY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|5.614613030647|1|0|6.71|25.56|-0.0209|-0.02218|39|0.035376128385155|3.0065526579739
2024-02-10 02:02:49|DAILY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|-4.9120356766162|7|-0.13763|4.01|27.53|0.00144|0.00728|36|0.012746238716148|3.8954262788365
2024-02-10 02:02:50|DAILY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|15.582227871253|1|0|19.14|34.38|0.00956|0.01202|29|0.12152858575727|4.1561664994985
2024-02-10 02:02:51|DAILY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-11.696172005289|23|-0.0773|11.22|26.58|-0.00509|-0.01093|36|0.00091011235955058|3.1845137895812
2024-02-10 02:02:52|DAILY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-25.719052850029|46|-0.34724|23.31|31.5|0.02467|0.02012|30|0.04610303030303|3.9438434343434
2024-02-10 02:02:52|DAILY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-7.4844984898205|6|-0.05256|6.85|31|0.00695|0.00972|32|-0.030245737211635|3.2775697091274
2024-02-10 02:02:54|DAILY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|10.945570329345|54|0.3311|11.94|28.61|-0.00312|0.00951|33|0.12036008024072|3.4561504513541
2024-02-10 02:02:55|DAILY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|-6.295158076666|3|0.05009|5.87|26.18|-0.03143|-0.02608|38|0.092277833500502|3.3823299899699
2024-02-10 02:02:56|DAILY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|28.247533875597|11|0.01981|31.4|28.17|-0.00295|-0.01334|35|0.068894578313253|3.6658393574297
2024-02-10 02:02:57|DAILY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-11.396717186432|6|0.02778|10.36|22.55|-0.01986|-0.02523|44|0.0040762286860581|3.1662547642929
2024-02-10 02:02:58|DAILY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-7.1125074433758|35|-0.1034|6.85|32.1|0.01388|0.01748|30|0.018489468405216|3.1820802407222
2024-02-10 02:03:00|DAILY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-3.9557822268412|5|0.03846|3.78|27.58|0.0016|-0.00867|36|-0.026387161484453|2.6927983951856
2024-02-10 02:03:01|DAILY|07112|100803|/equities/china-enter|SHANGHAICOMP|-3.7828291450071|7|-0.176|3.09|29.15|0.01701|0.00912|34|-0.010086258776329|3.1095205616851
2024-02-10 02:03:01|DAILY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|-12.785733003296|4|0.12141|12.1|31.06|-0.01374|-0.00118|32|-0.0026609829488466|2.9526850551655
2024-02-10 02:03:02|DAILY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.36604896987|2|-0.00714|2.78|28.46|-0.00897|-0.01669|35|0.012079237713139|2.5755406218656
2024-02-10 02:03:03|DAILY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.5532257194509|7|-0.08108|1.36|23.24|-0.01469|0.00382|42|-0.24407535641548|3.4667953156823
2024-02-10 02:03:05|DAILY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|-12.15309229567|5|0.06055|11.56|23.64|-0.01201|-0.01646|42|0.017726178535607|2.9279067201605
2024-02-10 02:03:06|DAILY|07117|100319|/equities/gezhouba|SHANGHAICOMP|8.6102226413326|51|0.37535|9.93|31.27|0.00977|0.03876|11|0.11637817258883|2.3834010152284
2024-02-10 02:03:06|DAILY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.5870381769302|4|0.09848|1.45|23.67|-0.01829|-0.01895|42|-0.056413239719157|3.1821404212638
2024-02-10 02:03:07|DAILY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|3.8775722292201|1|0|4.36|21.21|-0.03959|-0.04277|47|0.0064062186559679|2.665850551655
2024-02-10 02:03:08|DAILY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-5.0209377437249|6|-0.16802|4.11|29.18|-0.00185|-0.00176|34|0.01482146439318|3.5699849548646
2024-02-10 02:03:10|DAILY|07121|100429|/equities/china-animal|SHANGHAICOMP|-9.6691010008999|19|-0.19039|9.27|27.19|-0.01273|-0.0201|36|0.021847542627884|3.3806920762287
2024-02-10 02:03:11|DAILY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|75.529525051344|19|0.02675|84.45|29.67|0.05169|0.05606|33|0.040143430290873|4.0055356068205
2024-02-10 02:03:12|DAILY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|-9.9878467627556|4|0.11569|9.74|28.94|0.00559|0.00855|34|0.033075987841945|3.445443768997
2024-02-10 02:03:13|DAILY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.242309438874|2|0.01752|26.14|26.92|0.01353|0.02185|37|0.10573520561685|4.3821825476429
2024-02-10 02:03:13|DAILY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|16.70446910573|1|0|20.79|34.38|0.01004|0.01395|29|0.0024262788365095|3.7305436308927
2024-02-10 02:03:15|DAILY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-8.63845840246|34|-0.33039|7.58|26.64|-0.02178|-0.00593|36|-0.049615927419355|2.719283266129
2024-02-10 02:03:16|DAILY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|27.600695975581|1|0|31.5|25.56|-0.02438|-0.02764|39|0.045242728184554|3.3061313941825
2024-02-10 02:03:17|DAILY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-11.938986792767|6|0.04453|11.26|26.11|0.02853|0.01997|38|0.026270812437312|3.0255957873621
2024-02-10 02:03:18|DAILY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|6.1435584169288|38|0.12605|6.7|23.41|-0.01545|-0.00775|41|0.02553259779338|3.7770952858576
2024-02-10 02:03:19|DAILY|07130|101021|/equities/china-merchant|SHANGHAICOMP|12.720732142593|10|0.03107|13.94|26.54|-0.01301|-0.01322|37|0.00958526740666|2.4934762865792
2024-02-10 02:03:21|DAILY|07131|101168|/equities/china-molybden|SHANGHAICOMP|5.0876846683524|10|0.03273|5.68|24.1|-0.00575|-0.00366|41|0.06674924774323|3.6213239719157
2024-02-10 02:03:21|DAILY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|-6.7666873951433|5|0.04065|6.4|27.58|-0.01907|-0.00904|36|0.030423269809428|3.5065025075226
2024-02-10 02:03:22|DAILY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.6927996097335|11|-0.00243|8.22|34.03|0.00321|0.00071|29|0.064846539618856|2.5462678034102
2024-02-10 02:03:23|DAILY|07134|100681|/equities/china-software|SHANGHAICOMP|-29.226020490049|32|-0.18379|27.8|26.83|-0.00303|0.01818|36|-0.035304914744233|4.5081293881645
2024-02-10 02:03:24|DAILY|07135|100366|/equities/rare-earth|SHANGHAICOMP|16.137652204711|2|-0.01163|18.7|26.92|0.00739|0.02131|37|0.10165797392177|4.0149498495486
2024-02-10 02:03:26|DAILY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|5.9986093560152|1|0|7.03|26.95|-0.01533|-0.01247|37|0.02477331995988|2.971704112337
2024-02-10 02:03:27|DAILY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-15.536244692587|5|-0.01528|14.18|27.58|-0|-0.00365|36|0.0045396188565697|3.3946639919759
2024-02-10 02:03:28|DAILY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.305706334666|5|0.06873|3.11|29.21|0.00678|0.0011|34|0.018234704112337|3.0855957873621
2024-02-10 02:03:29|DAILY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-7.9738064482306|5|-0.01534|7.06|27.58|0.0019|0.01221|36|0.048268806419258|3.669296890672
2024-02-10 02:03:30|DAILY|07140|100685|/equities/china-railway|SHANGHAICOMP|6.610294327697|2|-0.00904|7.67|28.46|-0.01461|-0.02017|35|-0.023713139418255|2.3582998996991
2024-02-10 02:03:31|DAILY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-5.8477974892916|33|-0.09903|5.55|26.81|-0.01751|-0.01984|36|0.010232698094283|2.6787181544634
2024-02-10 02:03:32|DAILY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-10.714735288037|7|-0.20515|8.64|26.08|-0.00503|0.00056|38|0.032964894684052|4.1937602808425
2024-02-10 02:03:33|DAILY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.3367928442789|5|0.0425|4.17|27.56|-0.03068|-0.02613|36|0.0031204819277108|3.22909437751
2024-02-10 02:03:34|DAILY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|16.612280309157|1|0|18.99|26.95|0.00398|0.00886|37|0.071368104312939|3.126444332999
2024-02-10 02:03:35|DAILY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-15.73962474841|5|0.05468|14.66|23.48|-0.0157|-0.01712|42|0.070731313131313|3.9080111111111
2024-02-10 02:03:37|DAILY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|-26.605726926315|3|0.0139|21.89|29.26|0.03237|0.04749|34|0.11870812437312|3.8926880641926
2024-02-10 02:03:38|DAILY|07147|1082120|/equities/china-securities|SHANGHAICOMP|20.628855258688|12|0.00659|22.91|26.65|-0.02006|-0.02895|37|-0.00085456369107318|3.2724032096289
2024-02-10 02:03:39|DAILY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|-4.5627652493032|5|0.02632|4.29|29.21|-0.01419|-0.01686|34|-0.0072156469408225|2.2444302908726
2024-02-10 02:03:40|DAILY|07149|100638|/equities/fengfan|SHANGHAICOMP|17.239729363068|11|0.10328|20.83|25.31|-0.02172|-0.0227|39|0.025127382146439|2.943664994985
2024-02-10 02:03:41|DAILY|07150|101041|/equities/china-south|SHANGHAICOMP|10.211277388326|11|0.0671|11.61|24.07|-0.03811|-0.03675|41|0.013917753259779|2.7195897693079
2024-02-10 02:03:42|DAILY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.059073642517|5|0.03214|5.78|26.13|-0.00499|-0.01284|38|-0.0025777331995988|2.9680792377131
2024-02-10 02:03:43|DAILY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|20.758583343125|1|0|24.7|25.56|-0.03373|-0.03073|39|0.047422266800401|3.4474674022066
2024-02-10 02:03:44|DAILY|07153|100393|/equities/china-sports|SHANGHAICOMP|-8.3277897008935|5|0.01764|7.5|21.57|-0.02453|-0.03188|46|0.0096004016064256|3.6688795180723
2024-02-10 02:03:45|DAILY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|7.0294953646133|1|0|8.05|20.51|-0.00758|0.01505|43|0.12007823129252|3.8572414965986
2024-02-10 02:03:46|DAILY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-24.369113768858|4|-0.20896|18.55|24.85|-0.02946|-0.005|40|0.077340020060181|3.8672086258776
2024-02-10 02:03:48|DAILY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-17.410968433536|47|-0.25527|16.6|25.03|0.01484|0.00625|38|0.025452357071214|4.607111334002
2024-02-10 02:03:49|DAILY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|16.649450833756|10|0.04578|18.96|29.94|0.00035|0.00425|33|0.036363089267803|3.055741223671
2024-02-10 02:03:49|DAILY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.5710243738388|2|-0.01501|5.25|26.92|0.00094|0.00232|37|0.068667001003009|3.4383460381143
2024-02-10 02:03:50|DAILY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.5939494169239|71|0.06324|2.69|27.91|-0.00262|0.00248|33|-0.050993945509586|1.3774550958628
2024-02-10 02:03:51|DAILY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-8.0777386468492|5|-0.02024|7.26|26.13|-0.01821|-0.01873|38|-0.04918555667001|2.293815446339
2024-02-10 02:03:53|DAILY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.160893153863|15|0.04832|14.32|26.49|-0.02051|-0.0205|37|0.034844064386318|3.2256227364185
2024-02-10 02:03:54|DAILY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-8.2245609316677|6|0.01788|7.97|24.8|-0.00114|-0.00034|40|0.040794383149448|3.1904302908726
2024-02-10 02:03:55|DAILY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-61.31283796301|25|-0.05305|57.84|30.41|0.05075|0.05035|32|0.053074222668004|4.2206740220662
2024-02-10 02:03:56|DAILY|07164|942825|/equities/chuanyi|SHANGHAICOMP|21.397923169436|2|-0.00854|25.54|39.84|0.04013|0.04668|25|0.14405015045135|4.1619448345035
2024-02-10 02:03:57|DAILY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-2.9442950838594|6|-0.12628|2.56|29.18|-0.00864|-0.01051|34|-0.038418254764293|2.7757352056168
2024-02-10 02:03:59|DAILY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|26.718925560738|2|-0.00842|30.63|25.21|-0.02074|-0.00409|39|0.028858739837398|2.9616117886179
2024-02-10 02:03:59|DAILY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.2650057664597|16|-0.35714|0.99|25.84|-0.00825|-0.00514|38|-0.09976629889669|3.0543751253761
2024-02-10 02:04:00|DAILY|07168|100621|/equities/fuling|SHANGHAICOMP|9.528844624355|1|0|11.76|26.95|-0.01061|0.00164|37|0.059822467402207|3.8177993981946
2024-02-10 02:04:01|DAILY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.2274527075071|5|-0.05357|3.71|20.69|-0.02913|-0.03427|48|-0.0047482447342026|2.3847592778335
2024-02-10 02:04:02|DAILY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.0954330798637|5|0.00357|5.62|32.93|0.00226|0.00894|30|-0.0038175403225806|2.7553830645161
2024-02-10 02:04:04|DAILY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.3834387267383|43|-0.09028|1.31|28.09|-0.01671|-0.01835|34|-0.0057111334002006|3.0779428284855
2024-02-10 02:04:05|DAILY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-8.8044202975272|44|-0.28|8.1|26.5|-0.01133|-0.0069|36|0.066842527582748|3.9442306920762
2024-02-10 02:04:06|DAILY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-5.3557113540074|33|-0.22311|4.84|30.16|0.0205|0.01672|32|0.078015045135406|2.9761775325978
2024-02-10 02:04:07|DAILY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.0738737709756|9|0.00229|4.37|26.73|-0.00083|0.00255|37|-0.036592778335005|1.4321313941825
2024-02-10 02:04:08|DAILY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-7.7735394203378|16|-0.03457|7.26|28.42|-0.00068|0.01358|31|-0.0190234375|2.2289754464286
2024-02-10 02:04:09|DAILY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|57.453524375504|2|0.05628|71.7|22.11|0.05908|0.05919|45|0.27911345381526|5.6439136546185
2024-02-10 02:04:10|DAILY|07177|100378|/equities/taiji|SHANGHAICOMP|31.30401632943|1|0|40.08|28.49|0.01999|0.00673|35|0.1777592778335|4.6378264794383
2024-02-10 02:04:11|DAILY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.5635884003234|2|0.00947|7.46|25.51|-0.02407|-0.02208|39|0.025021084337349|3.266936746988
2024-02-10 02:04:12|DAILY|07179|100945|/equities/wanli|SHANGHAICOMP|-7.5399594207483|43|-0.48852|5.79|29.53|0.03323|0.02821|32|-0.021587639311044|3.9804245187437
2024-02-10 02:04:13|DAILY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|-6.1241574530334|4|0.05797|5.84|26.16|-0.0325|-0.02972|38|0.014035105315948|1.7957923771314
2024-02-10 02:04:15|DAILY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.196870734627|44|-0.38864|2.69|21.68|-0.07786|0.01904|44|0.014669007021063|3.4267723169509
2024-02-10 02:04:15|DAILY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-15.253341746565|16|-0.33369|12.4|23.38|0.03496|0.02667|42|0.02467001003009|4.3267352056169
2024-02-10 02:04:16|DAILY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-45.753279536457|8|0.16657|42.16|26.05|0.08626|0.10285|38|0.1296890672016|4.7079137412237
2024-02-10 02:04:17|DAILY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-3.7989453060998|6|-0.03254|3.27|27.56|-0.00445|-0.00028|36|0.020760280842528|3.6492918756269
2024-02-10 02:04:18|DAILY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-14.337713924692|14|-0.04765|13.59|27.33|-0.02427|-0.02284|36|-0.0030050150451354|2.5303630892678
2024-02-10 02:04:20|DAILY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.4100691954117|1|0|3.93|30.21|-0.00958|-0.01533|33|0.022682046138415|3.0850672016048
2024-02-10 02:04:21|DAILY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.1129533901509|7|-0.22907|1.75|24.78|-0.01085|-0.01747|40|-0.054551654964895|3.1415707121364
2024-02-10 02:04:22|DAILY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-19.518693341898|9|-0.23612|14.72|29.09|-0.01377|0.01483|34|0.12129889669007|4.4386058174524
2024-02-10 02:04:23|DAILY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.1150129793627|5|0.04274|4.88|29.21|-0.0098|-0.01056|34|0.01622668004012|2.9392758274824
2024-02-10 02:04:23|DAILY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.7226561002076|1|0|3.16|31.97|0.00442|0.00379|31|0.026027245206862|2.7209445005045
2024-02-10 02:04:25|DAILY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|-9.0197574507678|4|0.08987|8.61|21.61|-0.03802|-0.03307|46|0.025565697091274|2.7809107321966
2024-02-10 02:04:26|DAILY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-30.560315269036|16|-0.24399|27.05|28.88|0.03861|0.02014|34|0.052410230692076|4.2652517552658
2024-02-10 02:04:27|DAILY|07193|101145|/equities/china-cosco|SHANGHAICOMP|9.4540916762047|10|-0.01373|10.06|29.94|0.10974|0.10384|33|0.13827983951856|3.6245285857573
2024-02-10 02:04:28|DAILY|07194|101124|/equities/china-shipping|SHANGHAICOMP|2.1719379550345|1|0|2.46|26.65|-0.01506|-0.01072|37|0.021834685598377|3.0239432048682
2024-02-10 02:04:28|DAILY|07195|100295|/equities/china-ship|SHANGHAICOMP|-13.989292056734|5|0.02355|13.04|24.83|-0.01315|0.00102|40|0.1180702106319|4.3004613841525
2024-02-10 02:04:30|DAILY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-5.4726727161885|5|0.05368|5.3|23.64|-0.03326|-0.02094|42|0.080268806419258|3.9410491474423
2024-02-10 02:04:31|DAILY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-0.42233108212238|28|-0.74648|0.36|24.77|0.00058|0.01889|22|-0.3851958041958|4.6688723776224
2024-02-10 02:04:32|DAILY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-8.796021278338|5|-0.14706|7.25|27.53|-0.01111|-0.01485|36|-0.0097859296482412|2.8720824120603
2024-02-10 02:04:33|DAILY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-25.773314725805|4|0.09298|23.98|27.61|-0.00097|0.01082|36|0.08870110330993|3.9440200601805
2024-02-10 02:04:33|DAILY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-17.650595059165|5|0.04083|16.06|30.72|0.00024|0.00148|32|0.059464032421479|3.8520962512665
2024-02-10 02:04:35|DAILY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|5.9599372699339|1|0|7.2|23.19|-0.01261|-0.02628|43|0.078671013039117|3.9898324974925
2024-02-10 02:04:36|DAILY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-1.6327896504097|39|-0.64525|1.27|25.24|-0.01697|-0.00824|38|-0.049939819458375|4.4151013039117
2024-02-10 02:04:37|DAILY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-14.423030501523|14|-0.22486|12.1|18.49|-0.03643|-0.02788|49|0.038476605005441|4.7984396082699
2024-02-10 02:04:38|DAILY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-8.1301264363862|36|-0.41197|6.78|32.07|-0.00227|0.0038|30|-0.030223671013039|3.1968244734203
2024-02-10 02:04:38|DAILY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-5.2646606710226|16|-0.22774|4.51|28.88|0.00292|0.00328|34|0.06616850551655|4.5801715145436
2024-02-10 02:04:40|DAILY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-7.6151463045288|33|-0.48276|5.85|28.38|-0.02577|-0.01455|34|0.014445336008024|4.2318385155466
2024-02-10 02:04:41|DAILY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-10.362174202947|4|0|8.78|21.61|-0.05164|-0.0263|46|-0.069075225677031|3.3143360080241
2024-02-10 02:04:42|DAILY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.3406095190628|2|-0.00667|1.49|29.7|-0.01744|-0.01592|33|-0.022122324159021|1.7792864424057
2024-02-10 02:04:43|DAILY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-20.683162986206|14|-0.3952|15.61|24.43|-0.00294|0.00255|40|-0.057019191919192|3.8432161616162
2024-02-10 02:04:44|DAILY|07210|100833|/equities/dalian-power|SHANGHAICOMP|-7.9848535046714|4|0.07484|6.75|22.14|-0.02417|-0.02112|44|0.074524053224156|3.550571136131
2024-02-10 02:04:46|DAILY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-2.9398132737088|14|-0.27778|2.34|25.79|0.01227|-0.00179|38|-0.027337361530715|3.9704481369587
2024-02-10 02:04:47|DAILY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.15003202334934|13|0.05797|0.146|28.85|-0.0015|-0.00504|34|-0.045701913393756|3.228856998993
2024-02-10 02:04:48|DAILY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-13.041587675664|14|-0.36894|10.16|28.79|-0.00282|-0.00521|34|-0.012105846774194|3.4929586693548
2024-02-10 02:04:48|DAILY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|7.1884384793357|10|-0.00535|7.43|29.94|-0.00695|-0.00262|33|-0.0036469408224674|1.4502126379137
2024-02-10 02:04:49|DAILY|07215|100813|/equities/dashang|SHANGHAICOMP|-16.828442920695|14|-0.00187|16.03|27.33|-0.00743|-0.00218|36|-0.040410230692076|2.0516168505517
2024-02-10 02:04:51|DAILY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|21.680651623041|2|-0.02049|25.33|28.46|-0.00999|-0.01494|35|0.00028786359077233|4.0626760280843
2024-02-10 02:04:52|DAILY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.1631510936955|16|-0.21534|2.66|19.64|-0.01082|-0.01636|50|0.049205616850552|4.0273540621866
2024-02-10 02:04:53|DAILY|07218|101148|/equities/datang-power|SHANGHAICOMP|-2.5891626327688|4|0.10088|2.51|38.23|0.02635|0.02134|26|0.028398194583751|3.2126048144433
2024-02-10 02:04:54|DAILY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-5.677637873612|16|-0.13322|5.14|32.37|0.04171|0.04872|30|-0.031112576064909|3.8236703853955
2024-02-10 02:04:55|DAILY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-35.874413525385|33|-0.11343|34|30.16|0.02198|0.02405|32|0.074524573721164|3.8620601805416
2024-02-10 02:04:56|DAILY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-2.8534278676322|6|-0.04461|2.57|29.18|-0.0101|-0.01061|34|-0.036390170511535|1.9640401203611
2024-02-10 02:04:57|DAILY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.18086681145432|12|0.04188|0.199|39.44|0.01347|0.01202|25|-0.074311935807422|1.6996930792377
2024-02-10 02:04:58|DAILY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-13.050245947898|14|-0.00393|12.68|28.94|-0.02729|-0.01574|34|-0.031315947843531|2.9852527582748
2024-02-10 02:04:59|DAILY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-19.860516023394|14|-0.06771|17.9|24.28|0.04554|0.04623|40|0.046895325203252|4.9582804878049
2024-02-10 02:05:00|DAILY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.3427600049415|7|-0.10526|2.04|21.52|-0.0268|-0.02759|46|-0.019511044176707|3.1664096385542
2024-02-10 02:05:02|DAILY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.806403332653|2|-0.00612|14.62|29.85|0.0205|0.03331|33|0.060698782961461|3.4458427991886
2024-02-10 02:05:03|DAILY|07227|100926|/equities/lansheng|SHANGHAICOMP|-8.65068077999|7|-0.12383|7.5|27.5|-0.01066|-0.01512|36|-0.025|2.6979457831325
2024-02-10 02:05:04|DAILY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|13.500006428473|1|0|14.67|30.21|-0.00094|-0.00034|33|0.082964894684052|3.8064934804413
2024-02-10 02:05:04|DAILY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-6.0557185328608|9|-0.01243|5.56|28.94|0.0147|0.02589|34|0.061203629032258|3.7342741935484
2024-02-10 02:05:06|DAILY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-9.4833385438588|44|-0.26749|8.27|26.17|-0.00964|-0.01601|36|0.0026852791878172|3.7003868020305
2024-02-10 02:05:08|DAILY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|7.3016006334584|1|0|8.14|24.32|-0.02102|-0.03239|41|-0.030177532597793|2.5832778335005
2024-02-10 02:05:08|DAILY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-3.4483742778626|24|-0.30365|3.05|28.62|0.02931|0.03147|34|-0.021929718875502|4.2490692771084
2024-02-10 02:05:09|DAILY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-5.8945338446372|55|-0.57361|4.75|31.43|0.01442|0.03218|30|0.0057542627883651|3.9690611835507
2024-02-10 02:05:10|DAILY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-5.7722696493481|6|-0.21134|4.59|33.07|-0.024|-0.01463|30|-0.020150451354062|3.3503891675025
2024-02-10 02:05:11|DAILY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|6.0618793362945|10|0.009|6.73|24.1|-0.02039|-0.0207|41|-0.025285857572718|2.7304112337011
2024-02-10 02:05:13|DAILY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-9.5157896891619|47|-0.21178|9.23|31.7|-0.01076|-0.00672|30|-0.050195586760281|3.4532567703109
2024-02-10 02:05:13|DAILY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.35836810269428|4|0.09295|0.341|35.5|-0.01239|-0.0155|28|-0.03620962888666|2.1349819458375
2024-02-10 02:05:14|DAILY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-2.9694086071516|38|-0.55086|2.34|28.24|0.01008|0.00665|34|-0.15406820461384|3.5303821464393
2024-02-10 02:05:15|DAILY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-0.51833531948687|104|-0.83278|0.5|26.63|0.01554|0.01703|16|-0.54469187145558|4.0867221172023
2024-02-10 02:05:16|DAILY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-34.327270413179|16|-0.13522|33|35.07|0.09302|0.11009|28|0.099892678034102|4.8032457372116
2024-02-10 02:05:18|DAILY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-4.6449500658969|14|-0.15811|4.1|27.33|0.01338|0.01316|36|0.077627883650953|4.2630491474423
2024-02-10 02:05:19|DAILY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-23.589655021456|55|-0.45559|20.35|23.58|-0.03086|-0.01677|40|0.048035105315948|4.5083029087262
2024-02-10 02:05:20|DAILY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-7.6909392448426|36|-0.32525|6.68|26.72|-0.00433|-0.0053|36|-0.02430591775326|3.6447602808425
2024-02-10 02:05:21|DAILY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-18.565662305025|14|0.04278|17.55|25.74|-0.02739|-0.0279|38|0.077201816347124|3.5581442986882
2024-02-10 02:05:21|DAILY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-4.8012844014704|53|-0.40607|4.11|24.58|-0.01772|-0.00379|38|0.03265415821501|3.4337728194726
2024-02-10 02:05:23|DAILY|07246|100510|/equities/eerduosi|SHANGHAICOMP|9.4188199989165|3|0.01942|10.5|26.89|0.03905|0.02673|37|0.080562688064193|3.9915245737212
2024-02-10 02:05:24|DAILY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.8878753396948|16|-0.03307|0.848|23.38|-0.0062|0.00599|42|0.033417251755266|2.8345646940823
2024-02-10 02:05:25|DAILY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|73.025271097184|1|0|88.9|30.21|0.01159|-0.00174|33|-0.0028555667001003|5.2317592778335
2024-02-10 02:05:25|DAILY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-7.3301072660181|14|-0.17806|6.37|27.33|-0.00593|-0.00553|36|0.019931795386159|3.8715255767302
2024-02-10 02:05:26|DAILY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-3.2589895727969|8|-0.14134|2.43|21.52|-0.00996|-0.01816|46|-0.0065837512537613|3.708777331996
2024-02-10 02:05:28|DAILY|07251|101115|/equities/everbright|SHANGHAICOMP|14.514226382168|12|0.00063|16|25.28|0.01731|0.00371|39|0.051719157472417|3.2527552657974
2024-02-10 02:05:29|DAILY|07252|100674|/equities/fangda|SHANGHAICOMP|4.2194699299684|2|0.02273|4.95|30.18|-0.00324|0.00295|33|-0.024612838515547|3.1601323971916
2024-02-10 02:05:30|DAILY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|3.9916012419764|1|0|4.52|28.49|-0.00494|0.00705|35|-0.015926780341023|2.6257081243731
2024-02-10 02:05:31|DAILY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.0740654746735|1|0|3.88|28.49|-0.00042|0.00825|35|0.011319959879639|3.6209368104313
2024-02-10 02:05:32|DAILY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.4642129076292|6|-0.05728|3.95|20.44|-0.01473|-0.01169|48|-0.013343813387424|3.4016318458418
2024-02-10 02:05:34|DAILY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|12.346672187816|1|0|14.73|25.56|-0.01108|0.00345|39|-0.035417251755266|3.0197071213641
2024-02-10 02:05:34|DAILY|07257|101035|/equities/first-tractor|SHANGHAICOMP|12.395239361745|2|0.02163|14.64|26.92|0.02194|-0.0002|37|0.12272316950853|4.1710300902708
2024-02-10 02:05:35|DAILY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-22.080354255913|11|-0.19835|19.48|22.3|-0.02192|-0.02088|44|0.10783047426842|4.8759757820383
2024-02-10 02:05:36|DAILY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-5.989992154512|7|-0.10083|5.44|23.45|8.0E-5|-0.01076|42|0.01267507568113|3.7411543895055
2024-02-10 02:05:37|DAILY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-8.394831007065|55|-0.39641|6.73|23.18|-0.02298|-0.01431|40|0.04322120285423|3.5963669724771
2024-02-10 02:05:39|DAILY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-5.0643429640022|39|-0.34294|4.33|28.21|-0.00169|0.00456|34|-0.01679739217653|3.413296890672
2024-02-10 02:05:39|DAILY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-7.3123127500051|36|-0.15995|6.88|28.29|-0.01898|-0.01996|34|0.001530591775326|2.7580130391173
2024-02-10 02:05:40|DAILY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-2.4770770036038|21|-0.14079|2.38|24.33|0.00183|-0.01212|40|-0.013104733131923|3.4490926485398
2024-02-10 02:05:41|DAILY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-11.384048179804|16|-0.38595|9.18|24.28|-0.01067|-0.0047|40|-0.015960446247464|3.4312180527383
2024-02-10 02:05:42|DAILY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-82.781976933619|25|-0.19198|76.56|32.43|0.03492|0.02878|30|0.068314944834503|4.4503510531595
2024-02-10 02:05:44|DAILY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-3.5670851753607|37|-0.62289|2.9|28.26|0.02601|0.02782|34|-0.091088264794383|4.4435406218656
2024-02-10 02:05:45|DAILY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-41.360182801363|105|-0.35312|39.33|31.89|0.01268|0.02471|28|0.018986960882648|4.4826248746239
2024-02-10 02:05:46|DAILY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-3.9480693276927|33|-0.38086|3.17|25.39|-0.00876|-0.00857|38|-0.077536609829488|2.8853440320963
2024-02-10 02:05:46|DAILY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-3.7736362401189|16|-0.2134|3.17|28.88|0.01698|0.00714|34|-0.02834704112337|2.6637482447342
2024-02-10 02:05:47|DAILY|07270|100301|/equities/fujian-express|SHANGHAICOMP|-3.2708824413519|5|0.01311|3.09|23.64|-0.01955|-0.02289|42|0.0083099297893681|1.7196800401204
2024-02-10 02:05:49|DAILY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-18.717982998832|21|-0.33713|15.73|27.14|-0.00993|-0.00556|36|-0.060211634904714|3.7834393179539
2024-02-10 02:05:50|DAILY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|7.9055003097294|2|-0.007|8.51|28.46|0.00345|-0.00635|35|0.032712136409228|3.5778254764293
2024-02-10 02:05:51|DAILY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-5.0245696759377|46|-0.45442|4.07|25.05|0.00223|0.00532|38|0.0012597793380141|4.1037733199599
2024-02-10 02:05:52|DAILY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-5.8532534532217|13|-0.25543|4.46|27.36|-0.01848|-0.02254|36|0.008641925777332|3.291148445336
2024-02-10 02:05:53|DAILY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-5.4821463150774|16|-0.27057|4.61|30.69|-0.02185|-0.01187|32|-0.018741223671013|2.516002006018
2024-02-10 02:05:55|DAILY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|42.947883092526|2|0.02014|52.18|25.54|0.0025|-0.00916|39|0.14771213640923|3.6688184553661
2024-02-10 02:05:56|DAILY|07277|100583|/equities/fj-longking|SHANGHAICOMP|9.8453426138637|3|0.0163|11.85|26.73|0.00043|-0.00032|37|0.042189707366297|3.1457638748739
2024-02-10 02:05:56|DAILY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-9.0207693189466|16|-0.14642|8.22|25.84|-0.00679|-0.003|38|-0.0009378134403209|3.1826449348044
2024-02-10 02:05:57|DAILY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-9.2500274171335|19|-0.23942|7.91|28.79|0.01254|0.01967|34|-0.034008024072217|3.2916449348044
2024-02-10 02:05:58|DAILY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-6.7328508859473|8|-0.35801|5.29|22.5|-0.01165|-0.0073|44|0.018440320962889|5.1831524573721
2024-02-10 02:06:00|DAILY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.181467518225|17|-0.10526|2.04|30.66|-0.00437|-0.01034|32|0.021554663991976|3.067372116349
2024-02-10 02:06:01|DAILY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|-10.614158519319|45|-0.45524|8.58|29.78|0.01348|0.02098|32|-0.016486459378134|3.9616519558676
2024-02-10 02:06:02|DAILY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-16.995751772832|24|-0.09681|15.3|30.44|0.01304|0.01614|32|0.1016740220662|3.8751344032096
2024-02-10 02:06:02|DAILY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-21.034287183271|47|-0.27563|19.29|36.58|0.03623|0.04214|26|0.029849548645938|4.391408224674
2024-02-10 02:06:03|DAILY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-9.4950682151864|43|-0.18898|8.54|28.09|-0.01469|-0.02303|34|0.064699097291875|3.9161273821464
2024-02-10 02:06:05|DAILY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|37.67662542445|40|0.09088|41.17|27.37|0.02319|0.01353|35|0.078474423269809|3.1624704112337
2024-02-10 02:06:06|DAILY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|41.965457876384|1|0|52|19.42|0.02402|0.06055|50|0.20269412976313|4.8248815653965
2024-02-10 02:06:07|DAILY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-204.16044475603|34|-0.18972|195.14|25.37|0.00214|0.00418|38|-0.0013891675025074|4.1594302908726
2024-02-10 02:06:08|DAILY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|32.536248245961|2|0.02035|40.12|23.18|0.01804|0.05743|38|-0.015926303854875|3.4389580498866
2024-02-10 02:06:09|DAILY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-17.789930525122|14|-0.05862|16.38|27.33|-0.01665|-0.02373|36|0.017115346038114|3.1223881644935
2024-02-10 02:06:10|DAILY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-4.4554496391009|17|-0.37478|3.62|27.25|-0.00777|0.01624|36|0.0017853560682046|3.2807813440321
2024-02-10 02:06:11|DAILY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-4.8419659522384|16|-0.27474|4.25|25.82|-0.00704|-0.01856|38|0.010219879518072|3.639733935743
2024-02-10 02:06:12|DAILY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-9.7294386573757|4|0.13789|9.49|25.89|0.00818|0.01194|38|-0.00061702127659575|3.155569402229
2024-02-10 02:06:13|DAILY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.7257377115527|5|0.02016|2.53|29.21|-0.01844|-0.01809|34|0.010268806419258|3.0245877632899
2024-02-10 02:06:14|DAILY|07295|100889|/equities/gd-power|SHANGHAICOMP|4.0474482046602|9|0.00683|4.42|24.12|0.00157|-0.00797|41|0.082891675025075|2.691223671013
2024-02-10 02:06:16|DAILY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-4.0168021631901|16|-0.26293|3.42|27.28|-0.03876|-0.03168|36|-0.036693079237713|2.6027452357071
2024-02-10 02:06:17|DAILY|07297|100580|/equities/gemdale|SHANGHAICOMP|-4.4618868946182|4|0.08021|4.04|24.85|-0.02777|-0.01567|40|-0.087891675025075|3.9077592778335
2024-02-10 02:06:17|DAILY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.4356848949133|4|0.07729|2.23|27.53|0.01932|0.00508|36|0.015762575452716|3.6310965794769
2024-02-10 02:06:18|DAILY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-9.2155916161211|43|-0.24129|8.71|26.53|-0.01947|0.00054|36|-0.027|3.4030962888666
2024-02-10 02:06:19|DAILY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-69.118994067148|56|-0.28383|68.53|23.55|-0.00416|-0.01091|40|0.0027973921765297|4.4182617853561
2024-02-10 02:06:21|DAILY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-13.75917196973|6|-0.06174|12.31|30.38|0.02351|0.02449|32|-0.0093909928352098|2.614099283521
2024-02-10 02:06:22|DAILY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|9.8587242721208|1|0|11.98|28.49|-0.01248|-0.01152|35|0.0065636910732197|3.2151354062187
2024-02-10 02:06:23|DAILY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-15.501948435064|80|-0.43016|13.34|32.79|0.07292|0.06759|28|0.13182547642929|4.6419568706118
2024-02-10 02:06:23|DAILY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|90.122642139873|9|0.03915|98.75|26.81|0.00145|0.01228|36|0.050760534429599|3.2163864337102
2024-02-10 02:06:24|DAILY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-6.3346291660705|101|-0.34465|5.21|23.45|-0.02182|-0.02694|38|-0.068628657921292|3.585034308779
2024-02-10 02:06:26|DAILY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|14.295806572989|1|0|16.51|30.21|-0.01055|-0.00612|33|0.0091574724172518|2.7876058174524
2024-02-10 02:06:27|DAILY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|19.381616226936|2|0.01696|22.18|36.89|0.19397|0.18108|27|0.14104112337011|4.6202166499499
2024-02-10 02:06:28|DAILY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-4.2014941417273|50|-0.34586|3.48|33.86|-0.00928|0.00872|28|-0.037646940822468|3.5303370110331
2024-02-10 02:06:29|DAILY|07309|100342|/equities/greattown|SHANGHAICOMP|-2.9216685420803|7|-0.05882|2.72|23.6|-0.02372|-0.03268|42|-0.061686058174524|2.8524272818455
2024-02-10 02:06:29|DAILY|07310|101197|/equities/greattown-b|SHANGHAICOMP|-0.24446560073016|3|0.0354|0.234|49.75|0.02305|0.0122|20|-0.039529588766299|2.521778335005
2024-02-10 02:06:31|DAILY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-6.4977905858068|36|-0.14763|6.12|29.59|0.09538|0.09648|32|0.080724032586558|4.434849287169
2024-02-10 02:06:33|DAILY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.3233640792522|7|-0.01896|2.07|25.95|0.00832|0.0091|38|-0.10029939516129|2.8311512096774
2024-02-10 02:06:34|DAILY|07313|100437|/equities/grinm-material|SHANGHAICOMP|8.2268077327563|1|0|10|24.32|-0.0348|-0.03628|41|0.013461384152457|3.5507853560682
2024-02-10 02:06:35|DAILY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.1929572587129|5|-0.0339|2.85|27.58|-0.01156|0.00422|36|-0.015828485456369|2.7684403209629
2024-02-10 02:06:36|DAILY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-11.521134207315|14|-0.21332|9.33|28.94|-0.00522|-0.01438|34|-0.013657973921765|3.7068796389168
2024-02-10 02:06:37|DAILY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-4.5588036471254|16|-0.43417|3.61|27.28|0.00918|0.00809|36|0.011755265797392|3.7929809428285
2024-02-10 02:06:38|DAILY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-6.6499776438016|43|-0.22783|6.27|28.09|-0.00585|0.00087|34|-0.041630892678034|2.7004834503511
2024-02-10 02:06:39|DAILY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-11.675159548955|36|-0.46341|8.8|26.72|-0.03384|-0.031|36|-0.052451354062186|3.1329287863591
2024-02-10 02:06:40|DAILY|07319|100614|/equities/guanhao|SHANGHAICOMP|-2.9787902015347|6|-0.02151|2.73|32.63|0.00406|0.00755|30|0.0091991869918698|3.1846107723577
2024-02-10 02:06:41|DAILY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.5303576532074|3|0.13381|7.88|26.62|0.0003|-0.00707|37|0.0094417426545086|3.6162208713273
2024-02-10 02:06:43|DAILY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-14.574761683065|5|-0.0129|13.01|24.83|-0.03242|-0.03266|40|0.024653961885657|3.6692016048144
2024-02-10 02:06:44|DAILY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-17.904572372271|53|-0.17751|16.68|27.79|-0.01572|-0.00725|34|-0.056475426278837|5.0036439317954
2024-02-10 02:06:45|DAILY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-4.7548248062826|6|-0.1383|4.05|24.8|-0.02661|-0.02647|40|-0.054901705115346|2.329998996991
2024-02-10 02:06:46|DAILY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-32.64661048882|4|0.11892|28.98|29.24|-0.02709|-0.01033|34|-0.038748244734203|3.9692166499498
2024-02-10 02:06:46|DAILY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.355992007197|46|-0.15|2.21|34|-0.01347|-0.01229|28|-0.030726178535607|2.3905366098295
2024-02-10 02:06:48|DAILY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.240306895444|6|-0.06585|3.83|22.48|-0.01752|-0.01731|44|-0.007546277665996|2.9097696177062
2024-02-10 02:06:49|DAILY|07327|100732|/equities/rongtai|SHANGHAICOMP|-3.3302102977289|39|-0.245|3.02|20.93|-0.01766|-0.00374|44|-0.0080813347236703|3.9652408759124
2024-02-10 02:06:50|DAILY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-4.9052946140483|54|-0.51136|3.87|27.74|-0.00721|-0.00957|34|-0.044860441767068|3.4691596385542
2024-02-10 02:06:51|DAILY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-18.848048943618|9|-0.22902|14.88|32.97|0.02142|-0.00819|30|0.024685055165496|4.0890932798395
2024-02-10 02:06:52|DAILY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.138196137679|10|-0.03474|36.68|25.08|0.01551|0.0202|39|0.12100911854103|3.665147922999
2024-02-10 02:06:54|DAILY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-32.615660229052|16|-0.20288|27.66|26.92|0.01883|0.02638|36|0.084802845528455|4.5130040650407
2024-02-10 02:06:55|DAILY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-8.5035076979348|7|-0.2382|6.78|33.03|-0.01941|-0.01815|30|0.019778335005015|3.5792567703109
2024-02-10 02:06:55|DAILY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-27.120832376237|25|-0.24483|26.28|37.42|0.08949|0.0963|26|0.075297893681043|5.3766539618857
2024-02-10 02:06:56|DAILY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.2639637101124|16|-0.08412|6.75|32.73|0.03137|0.03626|30|0.10987362086259|3.7271414242728
2024-02-10 02:06:57|DAILY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-7.0464902349606|14|-0.08596|6.38|32.8|0.03546|0.05829|30|0.070896690070211|3.6657542627884
2024-02-10 02:06:59|DAILY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-2.9856428501864|4|0.07087|2.72|35.5|0.00926|0.0186|28|0.0032898696088265|2.4738274824473
2024-02-10 02:07:00|DAILY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.3508427977951|14|-0.17928|2.06|25.89|-0.01427|-0.01987|38|-0.009530591775326|2.7918074222668
2024-02-10 02:07:01|DAILY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-3.4581650759473|5|-0.03514|3.02|25.84|-0.01598|-0.00774|38|0.0035131845841785|3.5453985801217
2024-02-10 02:07:02|DAILY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|-6.0585447114359|1|0|5.63|29.32|-0.00794|-0.00486|34|0.031833500501505|2.4942286860582
2024-02-10 02:07:03|DAILY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|15.231194141866|1|0|17.95|24.32|-0.02346|-0.00851|41|-0.033878635907723|2.7999488465396
2024-02-10 02:07:05|DAILY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-4.6728494559318|16|-0.23092|4.03|21.35|-0.03169|-0.02206|46|-0.020194583751254|2.1052748244734
2024-02-10 02:07:05|DAILY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-2.8035421549267|34|-0.36923|2.46|30.13|-0.02376|-0.00397|32|-0.012270812437312|3.2695877632899
2024-02-10 02:07:06|DAILY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-4.1199446749353|5|-0.02111|3.71|22.57|-0.01151|-0.02159|44|-0.0059739217652959|2.3584373119358
2024-02-10 02:07:07|DAILY|07344|100472|/equities/zhongheng|SHANGHAICOMP|1.8883404050513|1|0|2.29|30.21|-0.0186|-0.0124|33|-0.017438314944834|2.5299388164494
2024-02-10 02:07:08|DAILY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|21.227197821277|8|0.03532|25.21|30|-0.00755|-0.0109|33|0.091165496489468|4.3872878635908
2024-02-10 02:07:10|DAILY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|7.9051534394364|1|0|8.63|28.49|0.00619|-0.00475|35|-0.00077432296890668|3.3795857572718
2024-02-10 02:07:11|DAILY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|9.2055289980574|2|0.01292|10.19|24.29|-0.0107|-0.02295|41|-0.026743229689067|3.2282387161484
2024-02-10 02:07:12|DAILY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-8.3092217461693|14|-0.16667|7.15|25.89|-0.01223|-0.02292|38|0.011609829488465|3.52325777332
2024-02-10 02:07:13|DAILY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|26.793859764137|3|0.01501|29.08|22.11|-0.02247|-0.01876|45|-0.0037943831494483|2.3316840521565
2024-02-10 02:07:14|DAILY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|-5.5847767528827|5|0.05172|5.49|31.03|0.00576|0.00419|32|0.0022557673019057|2.5939608826479
2024-02-10 02:07:16|DAILY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-31.027482695541|47|-0.51007|26.28|26.42|-0.0467|-0.03333|36|-0.065691073219659|4.9414363089268
2024-02-10 02:07:16|DAILY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-7.2801659555386|5|0.04448|6.81|24.83|-0.01703|-0.01773|40|0.0037813440320963|2.2543791374122
2024-02-10 02:07:17|DAILY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-8.9358859654286|43|-0.31038|7.51|20.76|-0.03854|-0.0286|46|-0.050566700100301|3.288075225677
2024-02-10 02:07:18|DAILY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-15.45772613736|16|-0.20744|13.64|22.32|-0.02378|-0.0306|44|0.013159478435306|3.9709588766299
2024-02-10 02:07:19|DAILY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|51.381805113023|3|0.02346|61.08|25.51|-0.01388|-0.01333|39|0.060175526579739|4.3271023069208
2024-02-10 02:07:21|DAILY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.237708125345|8|-0.26536|2.63|26.05|-0.01986|-0.00827|38|0.0053520561685055|3.8523741223671
2024-02-10 02:07:22|DAILY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|2.9129387520684|1|0|3.16|26.95|-0.02345|-0.02448|37|-0.0087943831494484|2.1345376128385
2024-02-10 02:07:23|DAILY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|15.85220509641|1|0|18.52|32.16|-0.01195|-0.00916|31|0.0086278836509528|3.2553019057172
2024-02-10 02:07:24|DAILY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-7.2432068504796|19|-0.415|5.85|23.17|-0.02113|-0.01658|42|-0.079197780020182|3.4462865792129
2024-02-10 02:07:25|DAILY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.46112483654044|30|-0.7197|0.37|21.03|-0.02431|-0.02555|38|-0.19752657004831|3.6608405797101
2024-02-10 02:07:27|DAILY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-5.4105623730968|45|-0.37088|4.58|28.03|-0.00237|-0.00168|34|0.011695085255767|3.5700631895687
2024-02-10 02:07:28|DAILY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-7.7276560125102|46|-0.30431|7.11|23.8|-0.02783|-0.02909|40|0.041780341023069|4.2330661985958
2024-02-10 02:07:28|DAILY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-2.0374292209334|19|-0.34524|1.65|24.48|-0.02786|-0.03582|40|-0.015555667001003|3.1860712136409
2024-02-10 02:07:29|DAILY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|5.9368303983525|1|0|7.03|24.32|-0.00207|-0.01698|41|-0.050385155466399|2.9476950852558
2024-02-10 02:07:30|DAILY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-10.552699934815|47|-0.36801|9.72|25.03|-0.0449|-0.036|38|0.0051805416248747|4.0115757271815
2024-02-10 02:07:32|DAILY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|5.1960636113578|1|0|6.24|24.32|-0.0405|-0.02628|41|0.03732296890672|3.3727863590772
2024-02-10 02:07:33|DAILY|07367|100567|/equities/redstar|SHANGHAICOMP|-10.043482290086|23|-0.27163|9.09|23.21|0.0058|0.00305|42|0.071665997993982|4.3293911735206
2024-02-10 02:07:34|DAILY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-15.924263620207|17|-0.15316|15.26|20.11|-0.0373|-0.00601|45|0.10381541802389|4.5003333333333
2024-02-10 02:07:34|DAILY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.1212040784103|16|-0.30674|6.17|27.22|-2.0E-5|-0.00144|36|-0.063724623115578|2.5284371859297
2024-02-10 02:07:35|DAILY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-13.042987565008|17|-0.23278|11.14|30.66|0.02307|0.01816|32|0.10518054162487|4.2802738214644
2024-02-10 02:07:37|DAILY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.8824816445525|35|-0.24352|4.38|32.1|0.00379|-0.00038|30|0.01241223671013|3.0774483450351
2024-02-10 02:07:38|DAILY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-6.3790454292191|14|-0.09048|5.73|25.89|0.00948|0.00993|38|0.061289869608827|4.1671965897693
2024-02-10 02:07:39|DAILY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-14.252283658148|14|-0.03584|13.99|24.6|-0.023|-0.01634|40|0.0084042126379137|3.361889669007
2024-02-10 02:07:40|DAILY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|-1.4815589802926|4|0.05224|1.41|20.63|-0.02061|-0.02534|48|0.0022708962739174|2.8110090634441
2024-02-10 02:07:41|DAILY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.16503016217172|10|-0.02674|0.182|36.44|-0.0009|-0.0064|27|-0.018932527693857|3.3167945619335
2024-02-10 02:07:43|DAILY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-17.300441544463|6|-0.02353|14.94|21.28|0.05325|0.04792|46|0.12016260162602|5.1962408536585
2024-02-10 02:07:43|DAILY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.3890715853133|10|0.00265|3.79|25.21|-0.00865|0.00053|39|0.062616935483871|3.8827681451613
2024-02-10 02:07:44|DAILY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-6.1429631981512|5|0.08349|5.84|27.31|0.01047|0.02349|36|0.050711246200608|4.0083333333333
2024-02-10 02:07:45|DAILY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.2210886849354|6|0.06338|9.06|23.62|-0.01482|-0.01481|42|-0.040763289869609|2.1473771313942
2024-02-10 02:07:46|DAILY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|2.3962816425948|1|0|2.94|28.49|-0.00574|-0.00408|35|0.035713139418255|3.5506359077232
2024-02-10 02:07:48|DAILY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-4.5611520261882|32|-0.16667|4.2|30.19|0.02576|0.02803|32|0.01571815446339|3.2587693079238
2024-02-10 02:07:49|DAILY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|23.76357396963|2|0.03358|27.39|34.34|0.00975|0.01353|29|0.13962487462387|3.7692417251755
2024-02-10 02:07:50|DAILY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-8.2153705329183|17|-0.15504|7.63|25.74|-0.02634|-0.01969|38|0.00052213279678067|2.8767937625755
2024-02-10 02:07:51|DAILY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-4.8881485588904|14|-0.25586|4.13|28.94|-0.01571|-0.01701|34|0.0042176529588767|3.4286980942828
2024-02-10 02:07:52|DAILY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-18.265100110994|34|-0.33333|15.36|28.35|0.01393|0.00748|34|0.00094884653961885|4.3456519558676
2024-02-10 02:07:54|DAILY|07386|942835|/equities/hz-first|SHANGHAICOMP|-25.390098073292|8|0.07615|23.6|22.5|-0.03671|-0.03021|44|0.037516549648947|5.0212397191575
2024-02-10 02:07:54|DAILY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-12.144222292338|39|-0.3061|10.7|31.97|-0.01424|-0.00949|30|-0.021654964894684|3.5651424272818
2024-02-10 02:07:55|DAILY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-6.4741163583417|16|-0.11674|5.75|24.55|-0.01049|-0.00972|40|0.047585757271815|3.387109327984
2024-02-10 02:07:56|DAILY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-8.4629025823461|16|-0.14194|7.98|27.25|-0.00695|0.01627|32|0.0031240135287486|3.3835975197294
2024-02-10 02:07:57|DAILY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-11.375169678561|14|-0.28582|9.52|25.89|-0.02691|-0.03073|38|0.011288866599799|3.5398224674022
2024-02-10 02:07:59|DAILY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-19.421485414428|47|-0.19983|18.66|24.74|-0.00635|-0.01821|38|0.065409736308316|4.2929756592292
2024-02-10 02:08:00|DAILY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-20.610910039597|19|-0.19237|19.69|30.59|0.03159|0.0192|32|0.026189568706118|3.8049227683049
2024-02-10 02:08:01|DAILY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.9279949004749|1|0|10.18|28.49|0.01633|0.00486|35|0.032912738214644|4.1876690070211
2024-02-10 02:08:02|DAILY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-4.1289382831626|14|-0.41667|3.15|32.4|0.02951|0.02149|30|0.010544162436548|4.3096355329949
2024-02-10 02:08:02|DAILY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|26.857615099814|2|0.09342|33.59|22.93|-0.02333|-0.03196|43|0.10436372847011|4.1729412360689
2024-02-10 02:08:04|DAILY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-4.6409936434913|16|-0.36224|3.75|30.69|-0.0254|-0.01033|32|0.0086950852557673|3.5196138415246
2024-02-10 02:08:05|DAILY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-10.840018908242|27|-0.36692|8.42|24.28|0.01102|0.02153|40|0.10529488465396|3.8897662988967
2024-02-10 02:08:06|DAILY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.598670781095|4|0.04883|5.37|24.85|-0.04133|-0.03021|40|-0.0063430290872618|3.4055336008024
2024-02-10 02:08:07|DAILY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-2.9732673805895|39|-0.20228|2.8|26.64|0.00753|0.00431|36|-0.0063751253761284|2.8107953861585
2024-02-10 02:08:08|DAILY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-3.1473750752281|43|-0.56995|2.49|22.21|-0.03778|-0.01362|42|0.017838974358974|3.8892461538462
2024-02-10 02:08:09|DAILY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-15.847785991287|38|-0.43505|13.09|25.26|-0.05023|-0.03246|38|-0.069139418254764|4.0496459378134
2024-02-10 02:08:10|DAILY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|9.9740210925281|3|0.2099|15.16|29.85|0.01758|0.01288|33|0.11416919959473|3.6424549138804
2024-02-10 02:08:11|DAILY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-10.266289010263|7|-0.05964|8.83|29.15|-0.0116|-0.0064|34|-0.023175526579739|4.2491735205617
2024-02-10 02:08:12|DAILY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-18.90979803692|24|-0.12675|18.05|32.47|0.07903|0.07708|30|0.094596790371113|4.2634202607823
2024-02-10 02:08:13|DAILY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-3.9851132001508|18|-0.29637|3.49|18.85|-0.03701|-0.03135|52|0.009258776328987|3.5749849548646
2024-02-10 02:08:15|DAILY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|22.235651613411|29|0.19614|25.43|35.89|-0.00175|0.00692|27|0.0280481444333|2.9719969909729
2024-02-10 02:08:16|DAILY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-13.092870963266|71|-0.48978|10.98|35.65|0.02677|0.03225|26|0.035042126379137|3.8986399197593
2024-02-10 02:08:16|DAILY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-6.0245954549326|19|-0.2602|5.26|32.63|0.01495|0.01336|30|0.051867602808425|4.0834674022066
2024-02-10 02:08:17|DAILY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-12.439889455702|14|-0.30941|9.91|28.94|-0.02384|-0.03263|34|-0.0065015045135406|3.6362347041123
2024-02-10 02:08:18|DAILY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|11.150296432829|10|0.04503|12.3|25.33|-0.01874|-0.02483|39|0.045740220661986|2.8586198595787
2024-02-10 02:08:20|DAILY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.481961257358|16|-0.09486|2.29|24.55|0.0041|-0.01098|40|0.017353059177533|3.0779348044132
2024-02-10 02:08:21|DAILY|07412|101054|/equities/htdc|SHANGHAICOMP|-3.8403773214705|13|-0.23096|3.13|28.97|-0.00252|-0.00125|34|0.02711334002006|2.77525777332
2024-02-10 02:08:22|DAILY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.2033345902194|1|0|10.98|30.21|0.01594|0.01014|33|0.010591775325978|3.1150270812437
2024-02-10 02:08:23|DAILY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.3303998389017|9|-0.26522|3.38|23.55|-0.01735|-0.02064|42|0.0056579739217653|3.5944914744233
2024-02-10 02:08:25|DAILY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-3.5677815127942|5|0.01515|3.35|26.08|0.0051|-0.00628|38|0.020778894472362|3.7334291457286
2024-02-10 02:08:27|DAILY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-2.8849455431786|50|-0.325|2.7|27.74|0.01571|0.02446|34|0.052900201612903|4.7146078629032
2024-02-10 02:08:28|DAILY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|16.393302710556|3|0.04436|19.07|28.43|-0.01111|-0.01355|35|0.095478435305918|3.532815446339
2024-02-10 02:08:29|DAILY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|8.5554124102532|1|0|10.09|30.21|0.04006|0.02634|33|0.035609829488465|4.1765646940822
2024-02-10 02:08:29|DAILY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|11.265791317542|2|0.00455|13.25|30.18|-0.0021|0.00852|33|0.10777632898696|3.7131775325978
2024-02-10 02:08:30|DAILY|07420|100628|/equities/rebecca|SHANGHAICOMP|-2.4533323107627|13|-0.19368|2.04|25.92|-0.01366|-0.02011|38|-0.032962888665998|2.9094252758275
2024-02-10 02:08:32|DAILY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-5.0836182887851|37|-0.32045|4.22|23.98|-0.00628|-0.00564|40|0.037998994974874|3.9257708542714
2024-02-10 02:08:33|DAILY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|-13.771777418732|43|-0.20561|12.75|25.13|-0.0402|0.01113|38|-0.063482447342026|3.1761153460381
2024-02-10 02:08:34|DAILY|07423|100687|/equities/yuguang|SHANGHAICOMP|-5.6209197221226|16|-0.04895|5.44|20.46|-0.03623|-0.03606|48|0.047995987963892|3.2260832497492
2024-02-10 02:08:35|DAILY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|-3.771759681838|5|0.00872|3.47|24.83|-0.0176|-0.01859|40|-0.014511534603811|1.9587943831495
2024-02-10 02:08:36|DAILY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-15.838775875085|33|-0.13772|14.4|34.46|-0.00066|-0.00066|28|0.0084042126379137|4.120702106319
2024-02-10 02:08:38|DAILY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-11.025777549434|78|-0.231|10.12|30.67|-0.00856|-0.00319|30|0.032136409227683|3.8161313941825
2024-02-10 02:08:39|DAILY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-12.760736764895|53|-0.11382|12.38|26.25|0.00503|0.01594|36|0.0060661985957873|3.424627883651
2024-02-10 02:08:40|DAILY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-8.9464225146984|43|-0.1729|8.18|34.04|0.0193|0.03809|28|0.066842211055277|3.7902050251256
2024-02-10 02:08:41|DAILY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|10.40858741204|1|0|11.72|26.95|-0.00611|-0.0057|37|-0.0029679037111334|3.352482447342
2024-02-10 02:08:42|DAILY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|26.032712287107|1|0|32.01|30.21|0.00515|0.0052|33|0.093732196589769|3.1554914744233
2024-02-10 02:08:44|DAILY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|20.300462163976|11|0.08866|24.19|36.56|0.02939|0.02537|27|0.10713440320963|3.6289217652959
2024-02-10 02:08:44|DAILY|07432|100592|/equities/heilan-home|SHANGHAICOMP|7.2253893021724|9|0.04743|7.95|29.97|-0.00415|-0.01364|33|0.018044132397192|2.724370110331
2024-02-10 02:08:45|DAILY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-19.526169597619|50|-0.39657|18.32|24.89|-0.00202|-0.00576|38|0.073380904522613|4.437248241206
2024-02-10 02:08:46|DAILY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|1.9527100414195|1|0|2.39|26.95|-0.02392|-0.00931|37|0.01982146439318|3.6964493480441
2024-02-10 02:08:47|DAILY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-10.924016977393|3|-0.05592|8.61|33.03|0.01179|0.01253|30|0.01631419939577|3.3852255790534
2024-02-10 02:08:49|DAILY|07436|100541|/equities/hongda|SHANGHAICOMP|4.1460487208843|1|0|5.25|28.49|0.00783|0.00687|35|0.12001404212638|4.3007903711133
2024-02-10 02:08:50|DAILY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|22.495611228708|2|-0.00949|26.08|28.46|-0.04143|-0.03382|35|0.011339017051154|3.9221043129388
2024-02-10 02:08:51|DAILY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-7.6295329830957|5|0.03602|7.19|21.46|-0.0431|-0.04013|46|-0.038782038345106|3.3502129162462
2024-02-10 02:08:52|DAILY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.4813502803421|5|0.02222|1.38|29.21|-0.00507|0.00141|34|-0.015486459378134|2.9306830491475
2024-02-10 02:08:53|DAILY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-49.273148320296|13|-0.03169|47.06|30.78|0.09381|0.1003|32|0.098793380140421|4.5498104312939
2024-02-10 02:08:55|DAILY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-6.6419126930151|16|-0.24101|5.7|22.32|-0.02845|-0.02629|44|0.014179538615848|3.2728124373119
2024-02-10 02:08:55|DAILY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.7699631006651|10|-0.01647|5.97|28.23|-0.00141|-0.00498|35|-0.019739217652959|1.4136860581745
2024-02-10 02:08:56|DAILY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.3610330178152|6|-0.16296|1.13|31|-0.00093|-0.00083|32|-0.056269809428285|3.0501173520562
2024-02-10 02:08:57|DAILY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|4.1111376995841|1|0|4.66|23.05|-0.02894|-0.03095|43|-0.011131180625631|2.7439384460141
2024-02-10 02:08:58|DAILY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|-21.762389032252|16|-0.10913|20|28.74|-0.01449|-0.02692|34|0.10138508064516|4.081125
2024-02-10 02:09:00|DAILY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.12148731602387|11|-0.00746|0.133|36.19|0.00712|0.02396|27|0.040660587639311|3.2528986828774
2024-02-10 02:09:01|DAILY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.1552473117453|5|-0.05528|1.88|27.31|-0.01405|-0.00079|36|0.044038500506586|3.6430385005066
2024-02-10 02:09:02|DAILY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|-7.0581776506922|6|-0.01806|5.98|29.18|-0.00337|0.00089|34|0.069899699097292|3.6284132397192
2024-02-10 02:09:04|DAILY|07449|100296|/equities/huadian-power|SHANGHAICOMP|5.3324547040167|9|0.00335|5.99|29.94|0.00835|0.00549|33|0.082665662650602|3.6137218875502
2024-02-10 02:09:05|DAILY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|6.0999386507723|1|0|7.31|26.95|-0.02977|-0.02311|37|0.021578736208626|3.303335005015
2024-02-10 02:09:07|DAILY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-2.7098576583436|13|-0.29568|2.12|27.36|-0.02938|-0.02305|36|-0.046976930792377|3.2467983951856
2024-02-10 02:09:08|DAILY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|16.482777137215|112|0.4951|18.3|26.85|-0.02778|-0.01565|33|0.092959879638917|3.3872417251755
2024-02-10 02:09:09|DAILY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|2.1418926732669|1|0|2.45|29.91|-0.00352|-0.00285|33|0.014112462006079|2.5848318135765
2024-02-10 02:09:10|DAILY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-11.238226195829|13|-0.37916|8.4|28.91|0.00665|0.00347|34|0.017500502512563|4.0584281407035
2024-02-10 02:09:11|DAILY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.3776103657797|3|-0.01663|8.87|32.1|-0.00246|0.00048|31|0.091356068204614|2.550816449348
2024-02-10 02:09:12|DAILY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|8.0891219607069|9|-0.02018|8.74|28.26|0.00894|-0.0023|35|0.082108324974925|3.971075225677
2024-02-10 02:09:13|DAILY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-11.887032459974|14|-0.05119|10.75|25.89|-0.02129|-0.0273|38|0.039565697091274|3.0308746238716
2024-02-10 02:09:14|DAILY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-0.75277329720975|14|0.06143|0.743|41|0.00737|0.00863|24|-0.01361183550652|1.814148445336
2024-02-10 02:09:15|DAILY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|-14.496063923724|5|0.06283|14.21|27.58|-0.0026|-0.00479|36|-0.019730190571715|2.3715516549649
2024-02-10 02:09:18|DAILY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|12.717838377038|10|0.16038|14.47|26.65|-0.00278|0.00694|37|-0.033867336683417|3.3027085427136
2024-02-10 02:09:20|DAILY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|1.8121356768424|6|-0.00528|1.883|24.52|-0.0077|0.00707|21|-0.0038807692307692|2.2306403846154
2024-02-10 02:09:20|DAILY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|-17.356416563878|5|0.04424|16.76|29.21|0.00891|0.00945|34|-0.01962186559679|3.3055075225677
2024-02-10 02:09:21|DAILY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-4.0210231514338|5|0.00538|3.74|23.64|-0.02323|-0.01966|42|0.022828485456369|2.2628274824473
2024-02-10 02:09:22|DAILY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|29.794138500574|3|0.02605|34.27|25.51|-0.01744|-0.01235|39|0.063684052156469|3.2541303911735
2024-02-10 02:09:23|DAILY|07465|100481|/equities/kaile|SHANGHAICOMP|-0.58729753782003|63|-0.80738|0.47|22.7|0.02649|0.01773|30|-0.39860161507402|3.8698707940781
2024-02-10 02:09:25|DAILY|07466|100356|/equities/mailyard|SHANGHAICOMP|-4.4093657228576|14|-0.37184|3.48|32.8|0.03565|0.04531|30|-0.020734202607823|3.9227873620863
2024-02-10 02:09:26|DAILY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.042566788069|14|-0.10438|2.66|32.8|0.014|0.00445|30|0.023922768304915|4.0962086258776
2024-02-10 02:09:27|DAILY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-12.460973721906|46|-0.28716|11.27|31.73|0.00989|0.03305|30|0.0028996990972918|4.7005777331996
2024-02-10 02:09:28|DAILY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|15.241690487719|2|0.00864|17.51|24.29|0.00495|-0.00336|41|0.099700100300903|4.0980631895687
2024-02-10 02:09:28|DAILY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|-8.9175454685062|22|-0.14637|8.34|30.16|0.02227|0.01834|32|0.080272819472617|4.0964665314402
2024-02-10 02:09:30|DAILY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-6.0166687576376|33|-0.38041|4.87|25.39|-0.01455|-0.01944|38|-0.057657973921765|3.1464764292879
2024-02-10 02:09:31|DAILY|07472|100330|/equities/humanwell|SHANGHAICOMP|18.268554010445|1|0|21.89|28.2|-0.01177|-0.00529|35|0.091325227963526|4.321462006079
2024-02-10 02:09:32|DAILY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-17.132353705596|47|-0.2698|15.86|29.72|-0.02105|-0.03162|32|-0.00218555667001|3.7155677031093
2024-02-10 02:09:33|DAILY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-6.3394811529529|7|-0.36658|4.89|24.73|-0.0187|-0.00584|40|-0.023510552763819|4.5388391959799
2024-02-10 02:09:34|DAILY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-5.5991883344344|6|-0.15511|4.63|23.62|-0.02332|-0.03309|42|-0.012925777331996|2.8094613841525
2024-02-10 02:09:36|DAILY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-14.829045703498|5|-0.14397|12.13|26.13|-0.03903|-0.0452|38|0.023351053159478|4.1630341023069
2024-02-10 02:09:37|DAILY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-3.9892012648071|14|-0.10798|3.8|35.14|0.02328|0.01659|28|0.029077231695086|4.2586920762287
2024-02-10 02:09:37|DAILY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-9.4131276920114|14|-0.08037|9.04|25.89|-0.0095|-0.01704|38|0.046762286860582|3.7143249749248
2024-02-10 02:09:38|DAILY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-5.809024786588|16|-0.17555|5.26|27.28|-0.00563|0.00102|36|0.020243731193581|3.3171955867603
2024-02-10 02:09:39|DAILY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-18.500387386317|45|-0.4323|15.22|29.73|0.03143|0.02991|30|-0.027569444444444|4.2385576923077
2024-02-10 02:09:41|DAILY|07481|100392|/equities/huasheng|SHANGHAICOMP|-4.3918878192925|13|-0.45538|3.54|27.36|-0.00063|0.00683|36|0.014889669007021|3.7129839518556
2024-02-10 02:09:42|DAILY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-10.696618213841|6|-0.04541|9.25|22.32|-0.02897|-0.02894|44|0.0506210739615|3.9566595744681
2024-02-10 02:09:43|DAILY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-14.282467845777|35|-0.26262|13|26.75|0.00737|0.00227|36|0.051612838515547|4.3180300902708
2024-02-10 02:09:44|DAILY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-22.952055431711|55|-0.3169|21.75|22.45|-0.02677|-0.01587|42|-0.075262788365095|3.7747833500501
2024-02-10 02:09:45|DAILY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-5.3537494945383|7|-0.16578|4.73|26|-0.00242|-0.00422|38|-0.02961569416499|3.1524195171026
2024-02-10 02:09:47|DAILY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-9.5468529186161|5|-0.24658|7.15|23.64|-0.03668|-0.03761|42|-0.042251755265797|4.7676158475426
2024-02-10 02:09:47|DAILY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|17.563357284118|2|0.01743|21.01|25.54|-0.03644|-0.03151|39|0.088794383149448|4.6722798395186
2024-02-10 02:09:48|DAILY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-5.7038155627585|51|-0.07389|5.64|24.76|-0.0056|-0.01439|38|0.002648839556004|2.9331543895055
2024-02-10 02:09:49|DAILY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-10.784615331114|7|-0.03926|9.3|30.97|-0.0025|0.00687|32|0.057394182547643|3.9300471414243
2024-02-10 02:09:50|DAILY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-0.53676175731727|4|0.07219|0.505|33.13|-0.00953|-0.00227|30|-0.001617853560682|2.54518555667
2024-02-10 02:09:52|DAILY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-14.754352128072|30|-0.41691|11.86|25.47|0.0115|0.01812|38|0.027553660982949|4.8505977933801
2024-02-10 02:09:53|DAILY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-4.9161540189763|34|-0.25206|4.54|24.08|-0.00585|-0.00872|40|-0.048855421686747|4.5223423694779
2024-02-10 02:09:54|DAILY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.3765610999284|2|0|1.52|36.89|0.04603|0.04809|27|0.045446339017051|3.232001003009
2024-02-10 02:09:55|DAILY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|6.7159271567961|2|0.00651|7.73|28.46|-0.02414|-0.01075|35|-0.014554663991976|2.6116990972919
2024-02-10 02:09:55|DAILY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|-2.0254638511771|4|0.09107|1.881|24.85|0.00565|0.01659|40|0.11088966900702|2.7266138415246
2024-02-10 02:09:57|DAILY|07496|100901|/equities/insigma|SHANGHAICOMP|-5.2554980617359|34|-0.22581|5.04|30.13|0.00085|0.00626|32|-0.041272818455366|3.2424734202608
2024-02-10 02:09:58|DAILY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-11.437855418567|36|-0.2715|10.25|32.07|-0.01108|0.00698|30|-0.039864593781344|3.4401394182548
2024-02-10 02:09:59|DAILY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-4.6081693722906|14|-0.19604|4.06|28.94|0.01832|-0.00241|34|0.0022517552657974|3.3497382146439
2024-02-10 02:10:00|DAILY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-16.369081225512|34|-0.30588|14.16|28.35|0.0324|0.04839|34|0.044495486459378|4.608741223671
2024-02-10 02:10:01|DAILY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-20.572088058547|16|-0.03288|20|32.73|0.00603|-0.01503|30|0.025593781344032|3.9079769307924
2024-02-10 02:10:03|DAILY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-6.4652608471246|6|-0.05008|5.88|29.18|0.00627|0.00885|34|0.011459378134403|3.5022016048144
2024-02-10 02:10:04|DAILY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.3754050624|3|0.02189|37.81|26.78|-0.02567|-0.02532|37|0.014026183282981|4.0797280966767
2024-02-10 02:10:05|DAILY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-24.712823978719|47|-0.18546|23.98|27.97|0.00789|0.00197|34|0.046356068204614|3.8440922768305
2024-02-10 02:10:05|DAILY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|36.634964789359|8|0.04982|40.67|34.14|-0.00071|-0.00689|29|0.1867111334002|4.0105817452357
2024-02-10 02:10:06|DAILY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-6.8215864094875|22|-0.22573|6.14|25.68|0.00358|0.01053|38|0.078480441323972|3.9359929789368
2024-02-10 02:10:08|DAILY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-11.166406817845|29|-0.25631|9.72|32.3|0.01215|0.0207|30|-0.066925777331996|3.4761163490471
2024-02-10 02:10:13|DAILY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-6.6047194872536|35|-0.12752|6.5|26.75|-0.03683|-0.01748|36|0.0058254764292878|3.1340280842528
2024-02-10 02:10:15|DAILY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-28.221768028596|45|-0.18324|25.54|22.69|-0.04785|-0.03374|42|0.032457372116349|5.239075225677
2024-02-10 02:10:16|DAILY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.7016799878841|20|0.07761|7.22|23.85|-0.02726|-0.0249|41|-0.0071825476429288|2.7208836509529
2024-02-10 02:10:17|DAILY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.1751727457269|14|-0.26804|3.55|30.75|-0.00245|-0.00285|32|0.024394182547643|3.3180581745236
2024-02-10 02:10:19|DAILY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-9.7265085722155|81|-0.38129|8.73|30.57|0.04089|0.066|30|0.010723169508526|4.7919448345035
2024-02-10 02:10:20|DAILY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-5.3828990198872|43|-0.44586|4.35|28.09|-0.00862|0.00471|34|-0.06487963891675|3.310777331996
2024-02-10 02:10:20|DAILY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-4.475953467292|22|-0.20777|4.08|23.24|-0.00422|0.00254|42|0.037946840521565|4.1319889669007
2024-02-10 02:10:21|DAILY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.98640829495|50|0.17861|12.01|35.11|0.00055|0.00107|27|0.013729187562688|1.8586860581745
2024-02-10 02:10:22|DAILY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-12.238863467123|8|-0.32757|8.95|29.12|-0.0073|-0.00146|34|-0.017183550651956|3.4875115346038
2024-02-10 02:10:24|DAILY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-5.0132831547452|16|-0.0122|4.86|27.28|-0.01425|-0.01017|36|-0.0081504513540622|2.1001975927783
2024-02-10 02:10:25|DAILY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-4.8476809089813|4|0.14392|4.61|29.24|-0.01659|-0.01601|34|-0.018005015045135|2.7005656970913
2024-02-10 02:10:26|DAILY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|9.6865413910944|1|0|12.37|28.31|0.00565|0.01778|35|0.031377396569122|4.528477295661
2024-02-10 02:10:26|DAILY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|46.637940985902|3|0.02579|54.5|26.89|-0.01226|0.00207|37|0.055973921765296|4.0951293881645
2024-02-10 02:10:27|DAILY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.5128604386421|2|0.02024|8.57|32.13|0.00393|-0.00103|31|-0.0078916750250752|3.0763139418255
2024-02-10 02:10:29|DAILY|07521|101009|/equities/high-hope|SHANGHAICOMP|-2.5593441105309|6|-0.13095|2.19|22.55|-0.04035|-0.03512|44|-0.024411233701103|3.0921785356068
2024-02-10 02:10:30|DAILY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-7.4152502007039|34|-0.36995|6.08|30.13|-0.0244|-0.02203|32|0.0076489468405216|3.1947452357071
2024-02-10 02:10:31|DAILY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.8508494264246|13|-0.00775|2.56|21.41|-0.03167|-0.03582|46|0.0011875626880642|3.2524583751254
2024-02-10 02:10:32|DAILY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|2.6607208286672|1|0|3.07|30.21|-0.00805|-0.01373|33|-0.014256770310933|2.2310702106319
2024-02-10 02:10:33|DAILY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.8170857585717|14|-0.125|1.61|25.89|-0.02467|-0.01675|38|0.019943831494484|2.7900962888666
2024-02-10 02:10:35|DAILY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-4.8028117153992|5|0.03009|4.45|26.13|0.00232|-0.01322|38|0.048635907723169|3.4083430290873
2024-02-10 02:10:36|DAILY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|6.905442465917|1|0|8.16|26.95|-0.02866|-0.01449|37|0.053595787362086|3.4361143430291
2024-02-10 02:10:36|DAILY|07528|100703|/equities/kanion|SHANGHAICOMP|13.56262241921|1|0|17.7|28.49|0.02283|0.01825|35|0.056608826479438|3.960372116349
2024-02-10 02:10:37|DAILY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|44.675967554263|9|0.12536|51.35|25.36|0.00394|-0.00281|39|0.081468405215647|3.9533921765296
2024-02-10 02:10:38|DAILY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-21.282636379427|24|-0.33572|17.61|25.63|-0.01575|0.00174|38|0.010661985957874|4.4054112337011
2024-02-10 02:10:40|DAILY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-9.0996947061363|44|-0.35519|7.77|26.5|0.01147|0.0076|36|0.029116349047141|3.3232668004012
2024-02-10 02:10:41|DAILY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-3.839161907465|6|-0.00826|3.6|22.55|-0.02139|-0.01803|44|0.01648445336008|3.0157111334002
2024-02-10 02:10:42|DAILY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-12.71202542232|14|0.0399|12.25|28.94|-0.02397|-0.00992|34|0.033751253761284|3.3883109327984
2024-02-10 02:10:42|DAILY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-9.1677533054046|14|-0.33514|7.38|27.33|0.01161|0.02721|36|-0.0092437311935807|3.2189929789368
2024-02-10 02:10:43|DAILY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.0159575283706|1|0|5.97|25.56|-0.01005|-0.00021|39|0.063669007021063|3.8839969909729
2024-02-10 02:10:45|DAILY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-9.4906681467038|14|-0.20636|8.73|27.33|0.05165|0.03978|36|0.075283851554664|4.8929117352056
2024-02-10 02:10:46|DAILY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-11.801303573092|14|-0.30934|9.98|30.75|0.01505|0.00929|32|0.024413239719157|3.466148445336
2024-02-10 02:10:47|DAILY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-10.451225895011|16|-0.33721|8.55|24.55|-0.03796|-0.03701|40|-0.018060180541625|2.8442868605817
2024-02-10 02:10:48|DAILY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-3.8627093078013|33|-0.31301|3.38|29.97|0.03526|0.02685|32|-0.043546922300706|3.4772815338042
2024-02-10 02:10:49|DAILY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|8.4651566441326|1|0|9.96|22.98|-0.03885|-0.02244|43|0.049281376518219|4.0390748987854
2024-02-10 02:10:51|DAILY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-78.284522558016|11|-0.02318|74.58|25.97|-0.00885|0.01459|38|0.18816449348044|4.8629488465396
2024-02-10 02:10:52|DAILY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-3.3800416781604|14|-0.18289|2.77|28.94|-0.00776|-0.00873|34|-0.018447342026078|2.9954523570712
2024-02-10 02:10:52|DAILY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.74934636159|11|0.09342|10.3|29.91|-0.01499|-0.00048|33|0.055199598796389|2.9612096288867
2024-02-10 02:10:53|DAILY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.1969796918446|1|0|9.94|30.21|-0.01024|-0.00914|33|0.066969909729187|3.4680170511535
2024-02-10 02:10:54|DAILY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-16.43479221417|48|-0.5683|13.21|31.33|0.03318|0.04082|30|0.024496453900709|3.8309392097264
2024-02-10 02:10:56|DAILY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-10.889743892924|39|-0.41944|9.08|26.5|-0.00684|-0.02289|36|0.013819556451613|3.288
2024-02-10 02:10:57|DAILY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-7.3100133022447|35|-0.45849|5.87|25.34|-0.01972|-0.01742|38|-0.0076639919759278|3.9679779338014
2024-02-10 02:10:58|DAILY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-4.7489003887793|37|-0.42145|3.83|28.26|-0.01689|-0.0119|34|-0.022541624874624|2.8629979939819
2024-02-10 02:10:59|DAILY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.0600040907975|44|-0.28216|1.73|25.05|-0.017|-0.01107|38|-0.033562814070352|2.9573638190955
2024-02-10 02:11:00|DAILY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-9.9547409606612|16|-0.3704|8.04|30.5|-0.00241|0.00236|32|-0.010425832492432|3.3927376387487
2024-02-10 02:11:02|DAILY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-18.657371776841|25|-0.15208|17.34|30.19|0.02702|0.03844|32|0.040714141414141|4.1989878787879
2024-02-10 02:11:02|DAILY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-2.9971955249948|14|-0.27577|2.6|27.33|-0.00172|-0.01864|36|0.028712136409228|3.5453881644935
2024-02-10 02:11:03|DAILY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-5.9263256261702|18|-0.18508|5.68|25.79|0.00687|0.01758|38|0.022867602808425|3.7675436308927
2024-02-10 02:11:04|DAILY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-1.8909257660508|14|-0.15464|1.64|30.75|0.01418|0.02893|32|0.0021273821464393|3.3508114343029
2024-02-10 02:11:05|DAILY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-19.020309523699|7|-0.00969|17.37|30.97|-0.01279|-0.00455|32|0.011204613841525|4.6290280842528
2024-02-10 02:11:07|DAILY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-2.8576618817676|47|-0.24405|2.54|27.94|0.00195|0.00321|34|-0.018734939759036|2.8121797188755
2024-02-10 02:11:08|DAILY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|-4.5342384329572|5|0.03828|4.34|33.1|-0.00943|-0.00847|30|-0.0082678034102307|2.2255897693079
2024-02-10 02:11:09|DAILY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-9.6348753791964|10|-0.15251|8.28|23.52|-0.00758|-0.00178|42|0.089016048144433|3.9327091273821
2024-02-10 02:11:10|DAILY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|39.699394997521|2|-0.00549|47.1|26.92|-0.08401|-0.04256|37|0.20803410230692|5.4356499498495
2024-02-10 02:11:10|DAILY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-9.6673116298057|21|-0.34267|8.21|30.53|0.0758|0.06455|32|-0.0014864593781345|4.4077823470411
2024-02-10 02:11:12|DAILY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|45.707146856646|2|-0.01841|54.39|34.17|0.01644|0.02372|29|0.007820564516129|3.540247983871
2024-02-10 02:11:13|DAILY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-4.3119818505108|24|-0.3181|3.58|27.06|-0.01348|-0.0052|36|-0.00679037111334|3.0694232698094
2024-02-10 02:11:14|DAILY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-23.068327248291|14|-0.14333|20.62|25.76|-0.0215|-0.01838|38|0.041269153225807|4.7150141129032
2024-02-10 02:11:14|DAILY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-12.404980708597|5|0.06173|12.04|21.59|-0.01619|-0.0187|46|0.08222668004012|4.0364674022066
2024-02-10 02:11:15|DAILY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.672817036375|5|0.036|2.59|29.21|-0.01398|-0.01071|34|-0.065027081243731|2.0524934804413
2024-02-10 02:11:17|DAILY|07566|100885|/equities/zongyi|SHANGHAICOMP|-3.7069447618364|32|-0.26419|3.37|24.15|-0.02292|-0.02923|40|-0.015285857572718|3.6112718154463
2024-02-10 02:11:18|DAILY|07567|100707|/equities/changyun|SHANGHAICOMP|-4.7655112445392|14|-0.37651|3.61|32.8|-0.01425|-0.02486|30|-0.018631895687061|3.4249147442327
2024-02-10 02:11:19|DAILY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|-19.346111114361|4|0.04403|18.26|23.67|-0.00131|-0.00478|42|0.036665997993982|2.9296409227683
2024-02-10 02:11:20|DAILY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|-4.3630468913675|4|0.04348|4.08|33.13|-0.00527|-0.00122|30|0.0063550651955868|1.6869378134403
2024-02-10 02:11:20|DAILY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|-10.399754673453|13|-0.08308|8.94|27.36|-0.01446|-0.01222|36|0.075671013039117|3.6088004012036
2024-02-10 02:11:22|DAILY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-9.2893645375292|16|0.01917|9.04|32.37|-0.01732|-0.00966|30|0.054747464503043|2.3411146044625
2024-02-10 02:11:23|DAILY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|14.252787902652|2|0.01849|17.08|28.46|0.00742|0.00799|35|0.076073219658977|4.2934122367101
2024-02-10 02:11:24|DAILY|07573|100564|/equities/lianchuang|SHANGHAICOMP|21.686519766081|1|0|27.5|26.95|0.00927|0.00482|37|0.10391374122367|4.239815446339
2024-02-10 02:11:24|DAILY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-17.008643835894|56|-0.60026|15.67|36.04|0.1087|0.10797|26|0.13420161290323|5.3462217741935
2024-02-10 02:11:25|DAILY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-12.369341540899|45|-0.29426|11.44|22.64|-0.02295|-0.02822|42|-0.0011658291457286|4.4558201005025
2024-02-10 02:11:27|DAILY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|20.113026226407|9|0.03594|22.77|26.73|-0.01283|-0.01939|37|0.10619959879639|3.2465777331996
2024-02-10 02:11:28|DAILY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|45.213837289033|2|0.01344|55.03|26.92|0.03679|0.01599|37|0.16617552657974|4.763776328987
2024-02-10 02:11:29|DAILY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|18.682529109148|28|0.30539|21.8|23.66|-0.03031|-0.02806|41|0.072715145436309|3.8483380140421
2024-02-10 02:11:30|DAILY|07579|101111|/equities/jihua-group|SHANGHAICOMP|-2.8881856444475|5|0.06844|2.81|24.83|-0.01814|-0.01194|40|0.0025255767301906|2.5753901705115
2024-02-10 02:11:30|DAILY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.490317708606|6|-0.07531|2.21|26.11|-0.02094|-0.00987|38|0.0051935807422267|2.5500902708124
2024-02-10 02:11:32|DAILY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-9.0573366510753|5|-0.02902|7.36|27.58|0.02085|0.0183|36|0.1209779338014|4.4621394182548
2024-02-10 02:11:33|DAILY|07582|100561|/equities/microelect|SHANGHAICOMP|-6.0644803958863|35|-0.17227|5.91|26.72|-0.0351|-0.02446|36|0.032420682730924|3.7839748995984
2024-02-10 02:11:34|DAILY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.6705639960057|37|-0.32367|1.4|26.69|-0.02619|-0.01184|36|-0.065129388164493|2.4986499498496
2024-02-10 02:11:35|DAILY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-2.7294435521805|38|-0.40731|2.27|21.8|-0.03129|-0.03859|44|-0.0082319277108434|3.625077309237
2024-02-10 02:11:36|DAILY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|8.4446632397831|2|0.02304|9.77|30.18|-0.00539|-0.00339|33|0.048139418254764|3.2533741223671
2024-02-10 02:11:38|DAILY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|17.131953840684|2|0.01268|19.96|26.84|-0.02213|-0.01444|37|0.028653923541247|3.7950724346077
2024-02-10 02:11:38|DAILY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-10.868929905716|14|-0.07009|9.42|30.66|0.12163|0.14638|32|0.080251509054326|4.1144869215292
2024-02-10 02:11:39|DAILY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-11.24477369176|14|-0.35486|9.09|21.39|-0.07838|-0.00872|46|0.035864593781344|3.7683239719157
2024-02-10 02:11:40|DAILY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|17.453112687246|1|0|20.89|34.28|0.06211|0.05935|29|0.092635814889336|4.3410905432596
2024-02-10 02:11:41|DAILY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-6.4226505280594|16|-0.12444|5.91|20.46|-0.01061|-0.02845|48|0.074828485456369|3.4992146439318
2024-02-10 02:11:43|DAILY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|2.6760765283778|1|0|3.23|23.31|0.00282|0.00732|39|-0.034292629262926|3.5983652365237
2024-02-10 02:11:44|DAILY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.2908985082295|14|-0.15446|6.35|30.75|0.00945|0.01314|32|0.028498495486459|3.5440922768305
2024-02-10 02:11:45|DAILY|07593|101022|/equities/datong-coal|SHANGHAICOMP|11.275270194895|1|0|12.73|26.95|0.02389|0.00238|37|0.15778635907723|4.3705225677031
2024-02-10 02:11:46|DAILY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|-7.0386728454058|5|0.07573|6.96|24.83|-0.01072|-0.0063|40|-0.0084904714142428|3.4449327983952
2024-02-10 02:11:46|DAILY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-3.8278184139587|5|-0.01729|3.41|29.21|-0.02697|-0.02072|34|0.0029317953861585|2.9905616850552
2024-02-10 02:11:48|DAILY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|6.8630797073905|1|0|8.44|26.95|-0.00344|-0.00362|37|-0.05774924774323|3.33944332999
2024-02-10 02:11:49|DAILY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-7.1608841129011|43|-0.42584|6|24.66|0.03279|0.04067|38|-0.0036741573033708|4.9184443309499
2024-02-10 02:11:50|DAILY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.632093470741|6|-0.07115|2.35|27.56|0.00289|-0.00534|36|0.00076629889669007|2.809445336008
2024-02-10 02:11:51|DAILY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|-0.18823885138665|4|0.07101|0.181|45.18|-0.00088|0.00442|22|-0.041704112337011|2.1418084252758
2024-02-10 02:11:52|DAILY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-1.7643674840915|51|-0.28774|1.51|29.59|-8.0E-5|-0.00323|32|-0.0093811434302909|3.0819327983952
2024-02-10 02:11:54|DAILY|07601|101090|/equities/joeone|SHANGHAICOMP|-10.907493329919|13|-0.21735|8.39|28.97|-0.00119|0.00503|34|0.004729187562688|3.4424904714142
2024-02-10 02:11:55|DAILY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.437340848244|2|-0.01069|12.03|28.46|-0.01523|-0.00628|35|0.038932798395185|3.205183550652
2024-02-10 02:11:55|DAILY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-18.085878047576|48|-0.32006|16.91|26.39|-0.01473|0.01168|36|0.0027943831494482|4.5775867602808
2024-02-10 02:11:56|DAILY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|7.2430873857288|4|0.12397|8.16|28.4|-0.03256|-0.01293|35|-0.022016048144433|2.8202828485456
2024-02-10 02:11:57|DAILY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|20.363691969358|1|0|24.69|25.56|-0.01909|-0.01184|39|-0.0091664994984954|3.9417993981946
2024-02-10 02:11:59|DAILY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|17.813491040552|1|0|21.41|34.38|0.04328|0.03212|29|-0.035495486459378|4.3541514543631
2024-02-10 02:12:00|DAILY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.733208593314|2|0.00669|13.55|28.46|-0.01085|-0.00711|35|0.022117352056168|4.0436599799398
2024-02-10 02:12:01|DAILY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-6.3756606344149|42|-0.39886|5.29|26.56|-0.03042|-0.02402|36|-0.029649949849549|3.8243019057171
2024-02-10 02:12:02|DAILY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.4846194096196|3|0.05376|3.92|26.89|0.05885|0.05353|37|0.061702106318957|3.2336068204614
2024-02-10 02:12:03|DAILY|07610|101020|/equities/kailuan|SHANGHAICOMP|7.0674421512669|1|0|7.79|20.35|-0.03801|-0.03625|49|0.071733199598796|3.3287482447342
2024-02-10 02:12:04|DAILY|07611|101204|/equities/kama-b|SHANGHAICOMP|-0.33036337736362|4|0.03061|0.303|38.23|0.04622|0.05699|26|-0.017297893681043|3.2777863590772
2024-02-10 02:12:05|DAILY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.1137627854441|18|-0.32558|1.74|28.82|-0.02189|-0.01896|34|-0.07404112337011|2.828850551655
2024-02-10 02:12:06|DAILY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|53.007845954714|2|0.01938|62.6|31.94|0.015|0.00649|31|0.068902119071645|4.9110908173562
2024-02-10 02:12:07|DAILY|07614|100657|/equities/keda-indu|SHANGHAICOMP|10.053590344371|2|0.0017|11.8|30.18|0.02289|0.01711|33|0.15338615847543|4.493147442327
2024-02-10 02:12:08|DAILY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-11.698335848089|13|-0.13781|9.76|30.78|-0.00118|0.01117|32|-0.059707121364092|3.3898655967904
2024-02-10 02:12:10|DAILY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-13.887911577272|9|-0.19215|11.73|24.48|-0.02966|-0.0459|40|0.024439716312057|3.7432249240122
2024-02-10 02:12:11|DAILY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-26.398552475073|24|-0.24668|23.85|21.17|-0.02801|-0.02383|46|0.02277331995988|3.7896459378134
2024-02-10 02:12:12|DAILY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|17.320465416317|2|0.04101|21.07|30.18|0.0155|0.01492|33|0.055740220661986|3.7176088264794
2024-02-10 02:12:13|DAILY|07619|100387|/equities/kingfa|SHANGHAICOMP|6.2567419063265|2|-0.00276|7.23|24.29|-0.00802|-0.00169|41|0.034418254764293|3.5036720160481
2024-02-10 02:12:13|DAILY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-10.289017781837|27|-0.46107|8.03|23.07|-0.04369|-0.03042|42|0.024865326633166|3.9955326633166
2024-02-10 02:12:15|DAILY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|17.14434958912|2|-0.01172|20.24|23.12|-0.02601|-0.02306|43|0.096552763819095|3.5360673366834
2024-02-10 02:12:16|DAILY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-6.5003384599199|38|-0.44173|5.03|30|0.04792|0.04653|32|0.020164493480441|4.1965777331996
2024-02-10 02:12:17|DAILY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-7.5535250397283|7|-0.19413|6.31|27.53|0.00042|0.00058|36|-0.025432296890672|3.0044322968907
2024-02-10 02:12:18|DAILY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-9.5951214895656|45|-0.17977|9.08|28.03|-0.01429|-0.01511|34|0.047536609829488|3.617482447342
2024-02-10 02:12:19|DAILY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-5.8911758662812|19|-0.38442|4.82|28.79|-0.00245|-0.00712|34|-0.032548645937813|4.2571183550652
2024-02-10 02:12:21|DAILY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|-17.673219598924|8|-0.29989|13.12|24.63|-0.01404|-0.00678|40|-0.027982862903226|4.0062701612903
2024-02-10 02:12:22|DAILY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|-18.521787536351|17|-0.25998|15.94|25.82|0.01654|0.00692|38|0.059188565697091|4.1281685055165
2024-02-10 02:12:22|DAILY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-12.387962984873|16|-0.26327|10.55|23.38|-0.03905|-0.0346|42|0.0078555667001003|3.8783299899699
2024-02-10 02:12:23|DAILY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-1.2919569029804|77|-0.76569|1.12|25|-0.01692|-0.00099|20|-0.15831597222222|4.0349305555556
2024-02-10 02:12:24|DAILY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-6.3633286754186|16|-0.15374|6.22|25.82|0.01587|0.00526|38|0.051676706827309|4.0776074297189
2024-02-10 02:12:26|DAILY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|6.5282489183621|2|0|7.52|25.54|0.00515|0.00934|39|0.039093279839519|3.8177291875627
2024-02-10 02:12:27|DAILY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-4.2820562768491|14|-0.36174|3.37|25.89|-0.00719|-0.00903|38|-0.0041043129388165|3.5641554663992
2024-02-10 02:12:28|DAILY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-5.1607470515891|16|-0.09677|5.04|24.55|-0.00468|-0.00509|40|0.030386158475426|3.9216268806419
2024-02-10 02:12:28|DAILY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-4.3397520406115|35|-0.35929|3.62|24.03|-0.04026|-0.04103|40|0.004702512562814|4.0286492462312
2024-02-10 02:12:29|DAILY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|60.939765730472|3|0.0281|68.78|28.43|0.00213|-0.0006|35|0.054531594784353|2.8076128385155
2024-02-10 02:12:31|DAILY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.5275706669242|10|0.05292|3.78|24.1|-0.00437|0.00069|41|0.021195586760281|1.2982878635908
2024-02-10 02:12:32|DAILY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|26.955463129785|2|-0.0213|31.25|25.54|-0.03661|-0.02488|39|-0.0058104312938817|3.8626359077232
2024-02-10 02:12:33|DAILY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-5.7016396444135|16|-0.25909|4.89|28.88|-0.0098|-0.00721|34|0.021437311935807|3.3420140421264
2024-02-10 02:12:34|DAILY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|28.662471372752|1|0|34.77|32.13|0.02152|0.02366|31|0.15942469879518|5.1986686746988
2024-02-10 02:12:35|DAILY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|9.5777813586105|2|0.01519|11.36|25.54|-0.00109|-0.00522|39|-0.012776328986961|2.8226479438315
2024-02-10 02:12:37|DAILY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-10.718088947351|8|-0.3075|8.31|30.59|0.00935|0.0086|32|-0.0074624746450304|3.5343255578093
2024-02-10 02:12:38|DAILY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.2174616572499|6|-0.07395|2.88|27.06|-0.01855|-0.01145|36|-0.0050551583248212|3.4978038815117
2024-02-10 02:12:39|DAILY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.3929031708544|18|-0.26735|2.85|23.02|0.01745|0.00851|42|0.028196138211382|4.1700355691057
2024-02-10 02:12:40|DAILY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.7053993088135|6|-0.03165|1.53|23.62|-0.01217|-0.01449|42|-0.00039719157472415|3.1359578736209
2024-02-10 02:12:41|DAILY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-7.6471143362743|38|-0.15967|7.21|26.67|-0.00714|-0.00944|36|-0.026970912738215|3.0523039117352
2024-02-10 02:12:42|DAILY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|2.5432482945544|1|0|3.08|24.2|0.02099|-0.00015|41|0.041813508064516|4.0469879032258
2024-02-10 02:12:43|DAILY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-7.6738996901434|43|-0.3269|6.63|31.83|-0.01537|-0.00778|30|-0.070614844533601|3.5653189568706
2024-02-10 02:12:44|DAILY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-9.7569582031366|35|-0.29225|9.13|23.95|-0.00122|-0.00513|40|0.020798387096774|3.8927489919355
2024-02-10 02:12:45|DAILY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-1.9271163488882|37|-0.23288|1.68|36.96|0.01292|0.01816|26|-0.025101303911735|3.0175877632899
2024-02-10 02:12:46|DAILY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-9.2017772085753|4|0.11788|8.44|24.85|-0.03029|-0.01764|40|0.077853560682046|3.6581895687061
2024-02-10 02:12:48|DAILY|07651|100349|/equities/linhai|SHANGHAICOMP|-8.0449451918507|32|-0.3055|6.57|30.19|-0.01729|-0.01916|32|0.029004012036108|3.3593049147442
2024-02-10 02:12:49|DAILY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-4.2327579103135|17|-0.36973|3.29|24.53|-0.01944|-0.02489|40|-0.015583751253761|3.6634092276831
2024-02-10 02:12:50|DAILY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.0968984052666|5|-0.00357|2.79|35.46|0.01049|0.01567|28|-0.047124373119358|3.0072698094283
2024-02-10 02:12:51|DAILY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-4.9952069298862|14|-0.21092|4.19|32.8|-0.02513|-0.01266|30|0.020425275827482|3.2902878635908
2024-02-10 02:12:51|DAILY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|-4.8847074434666|36|-0.12115|4.57|30.06|-0.01794|-0.01844|32|0.046537612838516|3.395852557673
2024-02-10 02:12:53|DAILY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.112482294853|38|-0.37327|2.72|28.09|-0.01391|-0.00416|34|-0.06667439516129|3.5396915322581
2024-02-10 02:12:54|DAILY|07657|100948|/equities/longjian|SHANGHAICOMP|-3.9739728182114|14|-0.1275|3.49|25.89|-0.00338|-0.01372|38|0.066761283851555|3.6319859578736
2024-02-10 02:12:55|DAILY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-9.0319734342556|24|-0.29605|7.49|27.06|-0.01913|-0.01581|36|0.035750250752257|3.7501073219659
2024-02-10 02:12:56|DAILY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-4.6562599406351|16|-0.13333|4.03|24.5|0.00139|9.0E-5|40|0.083625125628141|3.8217396984925
2024-02-10 02:12:57|DAILY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-6.3228651968037|24|-0.30223|5.31|34.79|0.0219|0.0179|28|-0.0033761283851555|3.191740220662
2024-02-10 02:12:59|DAILY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.1684830456598|2|0.02685|6.12|24.24|-0.01596|-0.01851|41|-0.0574391959799|2.7207658291457
2024-02-10 02:13:00|DAILY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-12.7028045229|14|-0.06226|12.05|24.6|0.00395|-0.00767|40|0.0093119358074222|4.073668004012
2024-02-10 02:13:01|DAILY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-8.3622763627346|14|-0.02574|7.95|23.43|-0.02048|-0.00361|42|0.043767301905717|4.7466248746239
2024-02-10 02:13:01|DAILY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-10.836406015558|7|0.03472|10.43|24.78|-0.02159|-0.02165|40|-0.015986960882648|3.2612026078235
2024-02-10 02:13:02|DAILY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.3930946763389|6|-0.0793|4.76|31|-0.01894|-0.01208|32|0.015891675025075|3.0631935807422
2024-02-10 02:13:04|DAILY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.3739458274393|1|0|2.76|30.21|0.00778|0.01258|33|0.015520561685055|3.0639538615848
2024-02-10 02:13:05|DAILY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-3.5148913547234|16|-0.38182|2.72|25.84|-0.01038|-0.00911|38|-0.027957873620863|2.9390982948847
2024-02-10 02:13:06|DAILY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.6474888734312|14|-0.18113|2.17|32.8|-0.00599|-0.00828|30|-0.05132998996991|3.2501504513541
2024-02-10 02:13:07|DAILY|07669|101004|/equities/mayinglong|SHANGHAICOMP|20.874201090695|1|0|23.07|28.49|-0.0158|-0.00516|35|0.058933801404213|3.4991183550652
2024-02-10 02:13:08|DAILY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.7843701653038|2|-0.00558|10.69|24.29|-0.01796|-0.02359|41|0.11100702106319|3.0362296890672
2024-02-10 02:13:10|DAILY|07671|100957|/equities/mengdian|SHANGHAICOMP|3.8104314674641|9|0.01222|4.14|26.73|-0.00941|-0.00625|37|0.070066198595787|3.1410260782347
2024-02-10 02:13:10|DAILY|07672|101098|/equities/metallurgical|SHANGHAICOMP|-3.448549806275|4|0.0356|3.2|31.06|-0.00129|0.00629|32|0.036307923771314|2.9598064192578
2024-02-10 02:13:11|DAILY|07673|100798|/equities/metro-land|SHANGHAICOMP|-4.5343980735769|7|-0.14286|3.66|19.82|-0.04409|-0.03915|50|0.025204613841525|4.0741073219659
2024-02-10 02:13:12|DAILY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|55.830480013782|1|0|69.98|30.15|-0.0134|-0.00741|33|-0.024670351758794|4.8962753768844
2024-02-10 02:13:13|DAILY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|150.14526096048|2|-0.00642|178|23.16|-0.02286|-0.0287|43|0.075164493480441|4.8584383149448
2024-02-10 02:13:15|DAILY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|33.75223319989|1|0|43.71|47.48|0.09788|0.11169|21|0.04344332998997|4.1378756268806
2024-02-10 02:13:16|DAILY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-4.8882614131064|16|-0.31081|4.08|27.28|-0.02382|-0.03522|36|-0.012612838515547|3.1092347041123
2024-02-10 02:13:17|DAILY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-10.174517104517|78|-0.37706|9.07|32.86|0.03609|0.03043|28|0.00955667001003|4.0323871614845
2024-02-10 02:13:18|DAILY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.2684044231373|5|0.06926|4.94|24.83|-0.00773|-0.01442|40|-0.034577733199599|2.4079799398195
2024-02-10 02:13:18|DAILY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-9.0287541355749|5|0.04691|8.48|27.58|-0.00813|-0.00817|36|0.035711133400201|3.2730210631896
2024-02-10 02:13:20|DAILY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-52.088643205332|33|-0.12302|49.9|21.93|-0.03081|-0.03946|44|0.017052156469408|4.608813440321
2024-02-10 02:13:21|DAILY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-6.8339200515229|16|-0.23883|5.96|25.84|-0.03221|-0.02712|38|-0.0087763289869609|2.518592778335
2024-02-10 02:13:22|DAILY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-8.7851168513177|7|-0.16817|7.37|29.15|-0.02414|-0.02542|34|-0.045954864593781|3.422297893681
2024-02-10 02:13:23|DAILY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-33.643657149973|16|-0.0853|32.92|24.55|-0.01711|-0.02023|40|0.060926780341023|4.1741364092277
2024-02-10 02:13:24|DAILY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-11.579495606681|7|-0.09015|9.79|30.78|4.0E-5|0.0013|32|-0.068262361251261|3.4395408678103
2024-02-10 02:13:25|DAILY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-6.7401034463126|50|-0.37368|5.95|26.33|0.01454|0.02845|36|-0.015221664994985|4.4879428284855
2024-02-10 02:13:26|DAILY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-4.0822152620366|44|-0.47107|3.2|27.76|-0.00997|0.0014|34|0.0037051671732523|3.8160050658561
2024-02-10 02:13:27|DAILY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.506768474035|39|-0.40175|8.89|25.08|-0.00788|-0.00689|38|-0.013753784056509|4.7786861755802
2024-02-10 02:13:28|DAILY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-2.553894343283|6|-0.17308|2.15|31|0.01043|0.00394|32|-0.011409227683049|3.2584734202608
2024-02-10 02:13:29|DAILY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|5.7300088708002|1|0|6.34|20.35|-0.02789|-0.01561|49|-0.026537612838515|2.0767101303912
2024-02-10 02:13:31|DAILY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-10.349059657354|13|-0.37676|7.99|27.31|0.0279|0.03705|36|-0.018406030150754|3.7130110552764
2024-02-10 02:13:32|DAILY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-12.744944990303|6|-0.14687|9.41|25.82|-0.01765|-0.00681|38|0.06326369168357|3.7419442190669
2024-02-10 02:13:32|DAILY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.5834330108477|10|0.09358|4.09|31.74|-0.00166|0.00383|31|0.038702920443102|2.6416505538771
2024-02-10 02:13:33|DAILY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-4.9169751796898|16|-0.17603|4.4|27.28|-0.02822|-0.01925|36|0.0023921765295888|2.6155857572718
2024-02-10 02:13:34|DAILY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.51276257296|2|-0.03403|13.91|32.13|-0.01155|-0.00547|31|-0.027912738214644|3.9935907723169
2024-02-10 02:13:36|DAILY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-7.2565686012183|14|-0.30425|5.9|35.14|0.05912|0.05592|28|-0.029474423269809|3.5803029087262
2024-02-10 02:13:37|DAILY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-10.30003057571|25|-0.20111|8.62|25.61|-0.0107|-0.00939|38|0.021001003009027|3.7710812437312
2024-02-10 02:13:38|DAILY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-4.5599506808218|5|0.03828|4.34|24.83|-0.0184|-0.02201|40|0.010859578736209|2.5675406218656
2024-02-10 02:13:39|DAILY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|7.0833427484504|2|-0.00501|7.94|28.46|-0.01581|-0.02179|35|-0.022301905717151|3.0180341023069
2024-02-10 02:13:40|DAILY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-3.1906035061688|13|0.01656|3.07|25.74|-0.00629|-0.0003|38|0.044049494949495|3.4509191919192
2024-02-10 02:13:42|DAILY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-8.3168542265608|37|-0.51658|6.56|24.03|-0.00704|-0.01101|40|0.04657372116349|3.8708986960883
2024-02-10 02:13:43|DAILY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-23.337994375337|43|-0.23545|20.1|26.53|-0.01063|-0.02402|36|0.01632998996991|3.9787131394183
2024-02-10 02:13:44|DAILY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-6.4363119330789|33|-0.19683|6.08|26.81|-0.01604|-0.00688|36|-0.020751253761284|3.2470401203611
2024-02-10 02:13:44|DAILY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-3.9090256615714|38|-0.51163|3.15|30|0.01825|0.01763|32|-0.072846539618856|3.6732888665998
2024-02-10 02:13:45|DAILY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.992981055533|17|-0.28894|9.77|32.7|-0.00724|0.00901|30|-0.01640220661986|3.1485245737212
2024-02-10 02:13:47|DAILY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-11.753439489864|33|-0.277|10.31|28.21|-0.01647|0.00411|34|-0.03322805247225|3.5001654894046
2024-02-10 02:13:48|DAILY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|10.804671276078|1|0|13.85|28.2|0.00751|0.00925|35|0.011405268490375|4.1323120567376
2024-02-10 02:13:49|DAILY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-10.192181611254|7|-0.06904|8.9|26.08|-0.00638|-0.01892|38|0.02067703109328|3.1410541624875
2024-02-10 02:13:50|DAILY|07709|100598|/equities/nari-tech|SHANGHAICOMP|20.524145571034|3|0.01491|22.47|28.43|-0.00068|-0.00776|35|0.055069207622869|3.5143741223671
2024-02-10 02:13:51|DAILY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.04527334512|1|0|13.27|28.49|0.00155|0.00849|35|0.090839518555667|4.5114553660983
2024-02-10 02:13:52|DAILY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-8.0304662831584|6|0.03187|7.77|29.18|0.00696|0.00646|34|-0.01079037111334|3.2346820461384
2024-02-10 02:13:53|DAILY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-17.470467963292|43|-0.47029|14.62|26.47|5.0E-5|-0.0031|36|0.063860301507538|4.0542582914573
2024-02-10 02:13:54|DAILY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-10.712735573244|4|-0.05344|8.68|24.85|-0.02478|-0.02534|40|-0.063418254764293|4.3005486459378
2024-02-10 02:13:55|DAILY|07714|101166|/equities/neway-valve|SHANGHAICOMP|10.976174374296|1|0|13.59|26.95|-0.01704|-0.01668|37|0.025222668004012|3.569705115346
2024-02-10 02:13:56|DAILY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-3.4687627264506|44|-0.40166|2.89|31.8|-0.01356|-0.00356|30|0.011070210631896|3.6872547642929
2024-02-10 02:13:58|DAILY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-14.311664139635|14|-0.00564|14.1|30.75|0.03624|0.03458|32|0.067812437311936|4.3472106318957
2024-02-10 02:13:59|DAILY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-3.9259728225098|6|-0.0436|3.51|29.18|0.01976|0.01775|34|0.032839518555667|3.3582688064193
2024-02-10 02:14:00|DAILY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-8.4168272218447|17|-0.38954|6.77|30.66|0.01734|0.01175|32|-0.033978936810431|3.156109327984
2024-02-10 02:14:01|DAILY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-4.552105001487|6|-0.02394|3.67|24.8|-0.00962|-0.01038|40|0.032066198595787|3.2199077231695
2024-02-10 02:14:01|DAILY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-11.571439868858|72|-0.44191|9.8|22.05|-0.0242|-0.02453|42|-0.021836509528586|3.151630892678
2024-02-10 02:14:03|DAILY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|21.277699712912|4|0.04748|25.15|34.28|0.04428|0.05148|29|0.17316750250752|4.4954513540622
2024-02-10 02:14:04|DAILY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-12.96368279088|44|-0.40944|10.76|26.5|0.03357|0.03693|36|0.055872617853561|4.411740220662
2024-02-10 02:14:05|DAILY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-11.734245910637|49|-0.18129|11.38|27.91|0.00126|0.00134|34|0.087889669007021|4.8893370110331
2024-02-10 02:14:06|DAILY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-5.9619745568433|16|-0.09904|5.64|26.76|-0.02478|-0.01734|34|-0.028402162162162|2.920427027027
2024-02-10 02:14:07|DAILY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.112014030029|2|0.02722|15.85|24.29|-0.01658|0.00164|41|0.037686058174524|4.2689488465396
2024-02-10 02:14:09|DAILY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-22.396595705172|126|-0.52311|20.22|29.07|-0.00945|0.00276|30|0.044878635907723|4.9754292878636
2024-02-10 02:14:10|DAILY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.4205316791309|5|-0.05975|2.99|26.13|0.00087|-0.00436|38|0.018488465396189|3.3421203610832
2024-02-10 02:14:11|DAILY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-14.03749274964|35|-0.3622|12.15|26.75|0.01404|0.0132|36|-0.0090150451354063|4.4590521564694
2024-02-10 02:14:11|DAILY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|34.313979241987|1|0|39.88|30.21|0.04389|0.04237|33|0.17779137412237|4.6561815446339
2024-02-10 02:14:12|DAILY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-17.48360155463|16|-0.05637|15.4|32.73|0.03508|0.03408|30|0.040636910732196|4.1713550651956
2024-02-10 02:14:14|DAILY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|24.679978616519|1|0|31.71|24.32|-0.0344|-0.01487|41|0.07992778335005|5.5964503510532
2024-02-10 02:14:15|DAILY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|19.891761534793|2|-0.01496|23.05|24.29|0.01709|0.00384|41|0.15987863590772|4.160409227683
2024-02-10 02:14:16|DAILY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|9.4188074305207|2|0.04497|11.85|30.18|0.01903|0.00624|33|0.038708124373119|4.3305677031093
2024-02-10 02:14:17|DAILY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-32.086571551825|23|-0.29611|26.79|28.68|0.02879|0.04768|34|0.14452357071214|4.7721253761284
2024-02-10 02:14:18|DAILY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-7.1269459734148|16|-0.34685|5.8|25.84|-0.02285|-0.01894|38|0.031631895687061|3.858370110331
2024-02-10 02:14:19|DAILY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-3.9110900168642|5|-0.03056|3.49|26.13|-0.01488|-0.00261|38|0.050340020060181|3.2776760280843
2024-02-10 02:14:20|DAILY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.258582938113|25|-0.33225|16.48|25.61|-0.00045|0.01634|38|0.08998294884654|3.9247883650953
2024-02-10 02:14:21|DAILY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-54.619287220177|27|-0.24067|52.31|26.97|0.00227|-0.00662|36|0.16763991975928|5.2924704112337
2024-02-10 02:14:22|DAILY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.115944055826|7|-0.14332|5.26|22.5|-0.00953|-0.00541|44|0.019573293172691|2.8164819277108
2024-02-10 02:14:23|DAILY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-11.220398464953|14|-0.20665|9.79|21.39|-0.03906|-0.02942|46|-0.032802407221665|3.1304493480441
2024-02-10 02:14:25|DAILY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|11.692120532356|1|0|14.6|21.21|-0.07791|0.02504|47|0.059026078234704|4.6366268806419
2024-02-10 02:14:26|DAILY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-75.631140998551|24|-0.16731|73.16|25.47|-0.02386|-0.03071|38|0.12883047426842|4.656824419778
2024-02-10 02:14:27|DAILY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-5.9841671595568|24|-0.18477|5.78|32.47|0.00648|0.0132|30|0.027851554663992|3.9178686058175
2024-02-10 02:14:27|DAILY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-7.4420840335276|16|-0.36237|5.93|30.69|-0.01729|-0.01257|32|-0.01838816449348|3.235998996991
2024-02-10 02:14:28|DAILY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|-3.7676048853063|4|0|3.44|26.16|-0.00958|-0.01727|38|0.00081243731193581|2.0735677031093
2024-02-10 02:14:30|DAILY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|-14.397752659259|16|0|14.11|25.68|0.00301|0.00052|38|0.073783047426842|3.5523864783047
2024-02-10 02:14:31|DAILY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-15.197219343552|17|-0.18908|14.11|23.1|0.00654|0.00449|42|0.055188640973631|3.2040649087221
2024-02-10 02:14:32|DAILY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.8415594812232|1|0|3.34|25.56|-0.01066|-0.00827|39|0.019186559679037|3.3229007021063
2024-02-10 02:14:33|DAILY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.1859314071081|46|-0.52542|1.68|29.75|0.03884|0.03244|32|-0.029685055165496|4.4735406218656
2024-02-10 02:14:34|DAILY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-17.016510889399|14|-0.01894|16.06|27.33|-0.00097|0.00381|36|0.034770310932798|3.9356188565697
2024-02-10 02:14:36|DAILY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-4.8167029880142|35|-0.20812|4.68|25.11|0.02453|0.02325|38|-0.029088056680162|3.6848653846154
2024-02-10 02:14:37|DAILY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-9.2726249327641|43|-0.29075|8.66|29.84|-0.0191|-0.01568|32|0.003135406218656|3.4125707121364
2024-02-10 02:14:38|DAILY|07753|100483|/equities/north-joint|SHANGHAICOMP|-15.528016439372|16|-0.25224|13.34|32.73|0.00698|0.00715|30|-0.0033691073219659|3.5124734202608
2024-02-10 02:14:39|DAILY|07754|100615|/equities/north-navigati|SHANGHAICOMP|7.0997020384922|1|0|9|26.95|-0.00904|-0.00857|37|0.039916750250752|3.3863791374122
2024-02-10 02:14:39|DAILY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-6.1618467420499|33|-0.32617|5.02|32.17|0.02063|0.03815|30|0.023940822467402|3.765109327984
2024-02-10 02:14:41|DAILY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|3.6323846134451|1|0|4.44|26.73|0.01429|0.00459|37|0.04890596562184|4.5272841253792
2024-02-10 02:14:42|DAILY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.1957561365662|2|0.01007|6.02|25.54|-0.0108|-0.0139|39|-0.0019157472417252|2.7728124373119
2024-02-10 02:14:43|DAILY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-14.807454735896|32|-0.14815|14.49|26.75|-0.02474|-0.01953|36|0.045135814889336|4.5213873239437
2024-02-10 02:14:44|DAILY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-67.070670607244|88|-0.29887|65.24|30.33|-0.00436|-0.00771|30|0.01104112337011|4.1017382146439
2024-02-10 02:14:45|DAILY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-16.745226367873|72|-0.20902|15.44|25.72|-0.02371|-0.02238|36|-0.041466399197593|2.7558114343029
2024-02-10 02:14:47|DAILY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.7423083630233|59|-0.27149|1.61|33.18|0.01696|0.01845|28|-0.053367781155015|2.7633920972644
2024-02-10 02:14:48|DAILY|07762|100495|/equities/orient-int|SHANGHAICOMP|-6.6919144563991|6|-0.1215|5.64|23.6|-0.0206|-0.02839|42|-0.047707831325301|2.5788514056225
2024-02-10 02:14:48|DAILY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|-8.8421147158988|5|0.05515|8.61|25.97|-0.00783|-0.0097|38|0.0069243188698285|3.2182926337033
2024-02-10 02:14:49|DAILY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-3.4817190532031|4|0.11149|3.29|26.16|-0.01368|-0.01346|38|0.013995987963892|2.9464904714142
2024-02-10 02:14:50|DAILY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|3.9623791780391|1|0|4.91|21.21|-0.02228|-0.02877|47|-0.039877632898696|3.0955977933801
2024-02-10 02:14:52|DAILY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-2.5261233666478|36|-0.16151|2.44|26.72|-0.00105|0.01107|36|-0.02143630892678|3.7178866599799
2024-02-10 02:14:53|DAILY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.7199874372226|11|0.00196|5.11|24.07|-0.01881|-0.02161|41|-0.028401203610833|2.1646449348044
2024-02-10 02:14:54|DAILY|07768|101150|/equities/people.cn|SHANGHAICOMP|-23.848022004199|36|-0.25531|21.73|25.32|-0.02517|-0.01451|38|0.057863590772317|4.1461775325978
2024-02-10 02:14:55|DAILY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-23.01888015385|13|-0.1749|18.87|30.78|-0.02259|-0.00526|32|-0.0096740220661986|3.5330571715145
2024-02-10 02:14:56|DAILY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-19.962871650546|4|0.05974|17.03|26|0.03525|0.02642|38|0.092750756811302|4.4729212916246
2024-02-10 02:14:58|DAILY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|10.941105501994|2|0.00411|12.23|26.92|-0.00896|-0.01075|37|0.1632627883651|4.2561775325978
2024-02-10 02:14:59|DAILY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-25.865688561367|12|0.00162|24.8|25.95|-0.01213|-0.00531|38|0.029918756268806|4.7293530591775
2024-02-10 02:14:59|DAILY|07773|100391|/equities/baoshuo|SHANGHAICOMP|6.1274568884948|1|0|7.5|30.21|0.00214|-0.00263|33|-0.029263791374122|3.3435506519559
2024-02-10 02:15:00|DAILY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.4799075970284|25|0.05157|4.69|26.3|-0.01029|-0.00614|37|-0.010735205616851|2.2413069207623
2024-02-10 02:15:01|DAILY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.1241698772999|4|-0.04762|1|27.06|0.07173|0.08227|36|-0.15747287615148|4.4913940634596
2024-02-10 02:15:03|DAILY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.7043204420979|11|-0.01394|4.95|25.31|-0.00267|-0.00466|39|0.042085255767302|3.1094022066199
2024-02-10 02:15:04|DAILY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-89.608224959729|53|-0.16616|85.41|22.5|-0.06219|-0.04885|42|0.039076228686058|3.8729277833501
2024-02-10 02:15:05|DAILY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|12.780518340857|1|0|16.74|30.21|-0.00024|-0.00415|33|0.027813440320963|4.1566088264794
2024-02-10 02:15:06|DAILY|07779|100500|/equities/qian-water|SHANGHAICOMP|-11.640928804177|16|-0.10908|10.7|24.5|-0.00768|0.00353|40|0.037959798994975|3.2355306532663
2024-02-10 02:15:07|DAILY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|13.262434706647|2|-0.00391|15.3|25.54|0.00595|0.01078|39|0.059589769307924|3.9351584754263
2024-02-10 02:15:09|DAILY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.5435101714917|19|-0.38208|1.31|25.74|0.0343|0.05344|38|-0.14114357429719|3.748734939759
2024-02-10 02:15:09|DAILY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-11.208028200771|14|-0.30107|9.17|28.85|-0.0172|-0.01339|34|-0.0066267605633803|3.0984989939638
2024-02-10 02:15:10|DAILY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-6.674672114861|34|-0.27848|5.7|32.13|0.00345|-0.00347|30|-0.0039548645937813|2.9025015045135
2024-02-10 02:15:11|DAILY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-8.8874111670644|16|-0.31531|6.71|24.55|-0.04134|-0.03978|40|-0.037264794383149|3.3841303911735
2024-02-10 02:15:12|DAILY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|21.852211960488|25|0.11864|23.95|35.96|0.00903|0.00754|27|0.042585929648241|3.1806964824121
2024-02-10 02:15:14|DAILY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|12.000216115634|1|0|14.3|36.93|0.0222|0.0353|27|0.025581745235707|4.0873550651956
2024-02-10 02:15:15|DAILY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-7.1928352216327|26|-0.50705|5.94|30.38|-0.00303|-0.0211|32|0.010188565697091|3.4409327983952
2024-02-10 02:15:16|DAILY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-4.5879621660387|6|-0.17026|3.85|24.8|-0.01551|-0.01811|40|-0.027810431293882|1.98018555667
2024-02-10 02:15:17|DAILY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.5012386852334|50|0.1737|7.23|27|-0.01108|-0.01404|35|0.015967806841046|2.1286247484909
2024-02-10 02:15:18|DAILY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-19.532059370306|49|-0.39943|16.93|27.74|-0.01728|-0.02801|34|-0.058178607467205|4.6702189707366
2024-02-10 02:15:20|DAILY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-7.5036782827655|35|-0.30094|6.69|32.1|0.02165|0.01546|30|-0.036963891675025|3.2001995987964
2024-02-10 02:15:20|DAILY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-5.2847571841525|43|-0.34869|4.24|28.8|0.01148|0.01794|30|-0.13151434878587|2.7843675496689
2024-02-10 02:15:21|DAILY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-10.726211052517|31|-0.43388|8.99|24.18|-0.04062|-0.04414|40|-0.047730190571715|2.9801725175527
2024-02-10 02:15:22|DAILY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-6.8094483113563|37|-0.4085|5.43|26.69|-0.04599|-0.02331|36|0.037482447342026|3.9932326980943
2024-02-10 02:15:23|DAILY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-6.060627768104|17|-0.31044|5.02|28.85|0.04573|0.04607|34|0.05888665997994|4.8181003009027
2024-02-10 02:15:25|DAILY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.0882007272363|5|0.06383|3|29.21|-0.00399|-0.00318|34|0.0072377131394183|2.2664483450351
2024-02-10 02:15:26|DAILY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-38.93087949096|25|-0.23079|36.63|25.61|-0.00045|0.00738|38|-0.038303911735206|4.3924794383149
2024-02-10 02:15:27|DAILY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-4.0175412501824|43|-0.41697|3.23|28.09|0.0023|-0.01279|34|-0.06611334002006|3.8453440320963
2024-02-10 02:15:28|DAILY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.1636918322778|11|-0.01706|4.61|31.84|0.0024|0.00497|31|-0.026425275827482|2.0372377131394
2024-02-10 02:15:29|DAILY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-5.8446647518835|35|-0.43256|4.67|26.75|-0.03058|-0.01238|36|-0.059898696088265|3.8118605817452
2024-02-10 02:15:31|DAILY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|32.631925784665|2|-0.02357|38.94|32.13|0.00535|-0.00041|31|0.052931795386158|4.7917632898696
2024-02-10 02:15:31|DAILY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|20.816137919267|1|0|26.36|30.21|0.05661|0.05059|33|0.098516549648947|4.8565486459378
2024-02-10 02:15:32|DAILY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.8509818138733|1|0|3.6|28.34|0.00665|0.01846|35|-0.0839375|2.6214022177419
2024-02-10 02:15:33|DAILY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-9.8388869950659|113|-0.54019|7.78|27.34|0.03056|0.03878|32|0.023161094224924|4.4560324214792
2024-02-10 02:15:34|DAILY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.2728017095391|17|-0.40361|0.99|24.5|-0.01635|-0.01752|40|-0.048502008032129|3.3170431726908
2024-02-10 02:15:36|DAILY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|24.853836770437|2|0.00937|29.1|28.46|0.0155|0.01975|35|0.026916750250752|4.0557061183551
2024-02-10 02:15:37|DAILY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|8.6437430709677|1|0|10.4|26.95|-0.06186|0.03236|37|0.05625075225677|4.5883811434303
2024-02-10 02:15:38|DAILY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.8107570870852|5|0.0458|2.74|29.21|-0.01332|-0.01534|34|0.0052006018054163|2.1666599799398
2024-02-10 02:15:39|DAILY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-30.38822933169|4|-0.07806|23.15|23.67|-0.01141|-0.00702|42|0.018899699097292|3.3709658976931
2024-02-10 02:15:40|DAILY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-3.174055217253|34|-0.48117|2.48|26.78|-0.02168|0.00086|36|0.018956870611835|4.2917813440321
2024-02-10 02:15:41|DAILY|07811|101036|/equities/sailun|SHANGHAICOMP|11.782585781047|6|0.10427|13.45|32|0.00021|-0.00441|31|0.15334302908726|4.3048756268806
2024-02-10 02:15:42|DAILY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-12.434301670867|79|-0.17352|11.86|25.53|-0.00908|-0.01433|36|-0.0012477432296892|4.0768856569709
2024-02-10 02:15:43|DAILY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-9.9112553631683|7|-0.04922|8.5|22.52|-0.04097|-0.03104|44|-0.0058786359077232|3.5232477432297
2024-02-10 02:15:44|DAILY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|-11.260142120959|7|-0.08219|9.38|23.6|-0.0083|0.01342|42|0.020064192577733|4.0707803410231
2024-02-10 02:15:45|DAILY|07815|100300|/equities/sany|SHANGHAICOMP|12.744946121724|1|0|14.17|32.16|0.00933|0.02256|31|0.0066750250752259|3.2344302908726
2024-02-10 02:15:47|DAILY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.1000013353403|35|-0.36996|1.72|25.34|0.00346|-0.00862|38|-0.095061183550652|3.2719157472417
2024-02-10 02:15:48|DAILY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.0891265346206|5|0.05512|6.7|31.03|-0.0076|0.00181|32|-0.055336008024072|2.6499077231695
2024-02-10 02:15:49|DAILY|07818|100977|/equities/huajing|SHANGHAICOMP|13.064769616902|9|0.02032|14.06|39.56|0.01035|0.00142|25|0.059112337011033|2.5958234704112
2024-02-10 02:15:50|DAILY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-10.514865789545|6|-0.16078|8.56|31|-0.02994|-0.0301|32|0.046213640922768|4.1172146439318
2024-02-10 02:15:52|DAILY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-10.643708312431|7|-0.01016|9.74|22.52|-0.01834|-0.01401|44|-0.096302908726179|3.8709187562688
2024-02-10 02:15:54|DAILY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-8.2738100620199|16|-0.37918|6.68|28.59|0.02803|0.03185|34|0.014477203647416|3.9601033434651
2024-02-10 02:15:55|DAILY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-14.15711919195|16|-0.25131|12.84|25.74|-0.01703|-0.00337|38|-0.023978851963746|4.2154592145015
2024-02-10 02:15:56|DAILY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-13.905926817385|7|-0.03563|11.64|27.53|0.0093|0.00243|36|0.009716148445336|3.8178294884654
2024-02-10 02:15:56|DAILY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-8.5854703821328|7|-0.11758|7.28|24.78|-0.0329|-0.02767|40|0.012781344032096|3.619777331996
2024-02-10 02:15:57|DAILY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-8.5384924396376|14|-0.16315|7.54|24.6|-0.01212|-0.01498|40|0.083424272818455|4.4333570712136
2024-02-10 02:15:59|DAILY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|22.35308151438|55|0.26982|24.19|24.18|-0.02891|-0.03034|39|0.1293259779338|3.3531273821464
2024-02-10 02:16:00|DAILY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-2.7226151832842|47|-0.45274|2.2|31.7|0.01214|0.01534|30|-0.11288665997994|4.2606559679037
2024-02-10 02:16:01|DAILY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-3.9141284074618|31|-0.15718|3.7|21.84|-0.03088|-0.0304|44|0.082571140262361|4.1694228052472
2024-02-10 02:16:02|DAILY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-13.015826180701|35|-0.46026|10.39|26.75|-0.00219|-0.01898|36|-0.019091273821464|3.5367863590772
2024-02-10 02:16:03|DAILY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-4.1432860450889|6|-0.179|3.44|22.55|-0.04566|-0.0396|44|-0.070568706118355|3.4774663991976
2024-02-10 02:16:04|DAILY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.07023193022|5|0.06971|3.99|28.85|0.00089|-0.00451|34|0.016072081218274|3.3550172588832
2024-02-10 02:16:05|DAILY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|9.1046673552392|1|0|9.91|25.56|-0.01474|-0.00996|39|0.11448746238716|3.9183901705115
2024-02-10 02:16:06|DAILY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-3.3194632477056|35|-0.32117|2.79|24.08|-0.01121|-0.02631|40|0.027972918756269|3.7456860581745
2024-02-10 02:16:07|DAILY|07834|100995|/equities/bohui|SHANGHAICOMP|4.5083188752731|1|0|5.6|28.46|-0.00601|-0.00333|35|0.033326305220884|3.6796516064257
2024-02-10 02:16:08|DAILY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|15.032091351075|3|0.03692|16.85|30.15|0.00984|0.01274|33|0.0027181544633902|2.7715065195587
2024-02-10 02:16:10|DAILY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-4.2449081038845|43|-0.39175|3.54|31.83|0.01398|0.02545|30|-0.12309829488465|3.1560230692076
2024-02-10 02:16:11|DAILY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-9.0865952362447|43|-0.39853|7.38|28.09|-0.00418|0.00326|34|0.0064533600802407|3.434852557673
2024-02-10 02:16:12|DAILY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-11.56949431884|14|-0.12803|10.08|28.94|-0.02335|-0.01155|34|0.031916750250752|3.4969388164493
2024-02-10 02:16:13|DAILY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-21.912081793427|17|0.03318|21.8|20.42|-0.02045|-0.02046|48|0.013802208835341|2.4976014056225
2024-02-10 02:16:14|DAILY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-16.701776037804|7|-0.12483|13.04|29.15|0.00081|0.01051|34|-0.00160481444333|3.1792908726179
2024-02-10 02:16:16|DAILY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|7.3581769927982|49|0.1642|7.87|30.61|0.00287|0.00708|31|0.064549648946841|2.4929157472417
2024-02-10 02:16:16|DAILY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-5.3867766583568|13|-0.24334|4.26|27.36|-0.01683|-0.02305|36|-0.010252758274824|3.5656389167503
2024-02-10 02:16:17|DAILY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.2049850260915|37|-0.18067|1.95|25.29|-0.03522|-0.03901|38|-0.00010330992978936|3.0290120361083
2024-02-10 02:16:18|DAILY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|23.203554705749|1|0|26.45|34.38|-0.00585|-0.01105|29|0.08486258776329|3.8962337011033
2024-02-10 02:16:19|DAILY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-4.1522980017|17|-0.46128|3.2|25.29|-0.03389|-0.02701|38|-0.059398157625384|3.5025527123848
2024-02-10 02:16:21|DAILY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.2962605609058|6|0.01286|3.15|24.8|-0.00629|0.0069|40|-0.015653961885657|2.3576048144433
2024-02-10 02:16:22|DAILY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-10.436097550006|25|-0.37262|8.25|27.03|-0.01008|0.00087|36|-0.041173520561685|4.6172026078235
2024-02-10 02:16:23|DAILY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2515878359392|2|0|1.4|34.34|0.0015|0.00175|29|0.014974924774323|2.6254242728185
2024-02-10 02:16:24|DAILY|07849|100728|/equities/jinjing|SHANGHAICOMP|-6.2129153072862|14|0.00169|5.94|24.6|0.00356|0.01232|40|0.13065797392177|4.3542337011033
2024-02-10 02:16:25|DAILY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|19.005252786995|1|0|21.34|39.72|0.08828|0.07456|25|0.030097683786506|4.0927180261833
2024-02-10 02:16:27|DAILY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|-5.1992114668396|16|-0.2809|4.48|28.85|0.0006|-0.01105|34|-0.013100401606426|3.2305883534137
2024-02-10 02:16:28|DAILY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-6.1636881029346|52|-0.26131|5.88|22.52|0.0076|0.00572|42|0.0019779338014042|2.7612286860582
2024-02-10 02:16:29|DAILY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-2.9837726742553|5|0.03534|2.93|26.13|0.00781|0.01158|38|0.055006018054163|3.1477823470411
2024-02-10 02:16:29|DAILY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|22.387881958669|2|-0.03033|26.22|28.46|0.00208|0.00057|35|0.029015045135406|3.8948585757272
2024-02-10 02:16:30|DAILY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|-10.336650003471|4|0.10147|9.77|29.24|-0.01041|-0.00239|34|0.048820461384152|2.4642437311936
2024-02-10 02:16:32|DAILY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-38.498044754384|13|-0.08025|37.25|28.97|0.10707|0.10453|34|0.070176529588766|4.8177001003009
2024-02-10 02:16:33|DAILY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-17.809965409337|16|-0.21862|15.19|34.71|0.0661|0.0482|28|0.056298885511651|3.9819412360689
2024-02-10 02:16:34|DAILY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.9707725777746|16|-0.0519|2.74|30.69|0.01048|0.01421|32|0.061957873620863|3.4557091273821
2024-02-10 02:16:35|DAILY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|-8.8101412072996|17|-0.14401|8.5|22.3|-0.00333|-0.00677|44|0.079760280842527|3.5159949849549
2024-02-10 02:16:36|DAILY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-4.8133598190148|7|-0.19348|3.96|33.03|0.00415|0.00887|30|-0.04532296890672|2.7889007021063
2024-02-10 02:16:38|DAILY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.29822440053357|4|0.07463|0.288|33.13|-0.0034|0.00036|30|-0.037356068204614|2.133370110331
2024-02-10 02:16:39|DAILY|07862|100812|/equities/yatong|SHANGHAICOMP|-6.0543825943762|3|-0.13458|4.63|24.88|-0.02203|-0.01078|40|-0.0021785356068205|3.0515356068205
2024-02-10 02:16:40|DAILY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-15.457458045013|7|-0.09498|13.15|24.63|-0.03612|-0.04362|40|0.035634712411705|3.7395055499495
2024-02-10 02:16:41|DAILY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-12.702711218081|16|-0.32599|10.71|30.69|0.00056|0.00531|32|-0.091736208625878|3.9349588766299
2024-02-10 02:16:41|DAILY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-4.9548967636666|7|-0.04017|4.54|26.08|-0.00713|-0.0152|38|-0.061438314944835|2.2359408224674
2024-02-10 02:16:43|DAILY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-17.213687927124|7|0.05019|16.53|24.78|-0.02469|-0.00553|40|-0.0024653961885656|4.1872387161484
2024-02-10 02:16:44|DAILY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|8.0090833653775|2|0.01285|9.46|30.18|0.04266|0.0625|33|0.050355065195587|3.7163490471414
2024-02-10 02:16:45|DAILY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.46846877239231|12|0.03421|0.514|36.52|0.0152|0.02224|27|-0.035570712136409|2.2246359077232
2024-02-10 02:16:46|DAILY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-46.781612438863|63|-0.22176|45.34|33.39|0.05866|0.05201|28|0.087085255767302|4.7594623871615
2024-02-10 02:16:47|DAILY|07870|100943|/equities/baosight|SHANGHAICOMP|-44.712197109039|23|-0.06082|42.62|30.44|-0.03021|-0.01613|32|0.086873493975904|3.6706787148594
2024-02-10 02:16:49|DAILY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8815410957449|11|-0.0034|2.049|28.17|0.00293|0.01855|35|0.056111445783132|2.4347680722892
2024-02-10 02:16:50|DAILY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.4630042457591|4|0.01399|4.35|33.07|0.00675|0.02006|30|0.013523618090452|3.4607366834171
2024-02-10 02:16:50|DAILY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|-11.496526235814|20|-0.24106|9.13|25.74|-0.01158|-0.00629|38|0.085266800401204|4.0880341023069
2024-02-10 02:16:51|DAILY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-15.835356588023|28|-0.3258|13.43|25.53|-0.04155|-0.02729|38|0.0039899699097292|3.4900090270812
2024-02-10 02:16:52|DAILY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-5.4523677862665|38|-0.47672|4.27|32|0.00149|0.01113|30|-0.077229689067202|3.9982046138415
2024-02-10 02:16:54|DAILY|07876|100763|/equities/jinling|SHANGHAICOMP|-15.926629540109|7|-0.06581|13.06|33.03|0.00198|0.00772|30|0.026967903711133|3.7506589769308
2024-02-10 02:16:55|DAILY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.49271831123537|4|0.06951|0.477|35.5|0.00437|0.01676|28|-0.0050341023069208|2.1228846539619
2024-02-10 02:16:56|DAILY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.2710121719965|16|-0.16464|4.82|27.28|-0.0225|-0.02328|36|-0.047107321965898|2.4842046138415
2024-02-10 02:16:57|DAILY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.2322194220965|1|0|2.47|26.95|-0.01808|-0.01503|37|-0.023078234704112|1.9928475426279
2024-02-10 02:16:58|DAILY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|11.531403484308|1|0|13.85|36.93|0.00409|0.00248|27|0.030193580742227|4.6316970912738
2024-02-10 02:17:00|DAILY|07881|100661|/equities/sh-energy|SHANGHAICOMP|-16.272691143636|4|0.03972|14.92|24.85|-0.00824|-0.00862|40|0.079686058174524|2.9880210631896
2024-02-10 02:17:01|DAILY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|2.5400774680176|1|0|2.92|25.56|-0.02314|-0.02306|39|-0.039410230692076|2.2860712136409
2024-02-10 02:17:02|DAILY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-4.4224615706602|8|-0.33004|3.39|22.25|-0.01413|-0.01777|44|-0.040861054766734|3.5337160243408
2024-02-10 02:17:03|DAILY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.22092839828529|4|0.01531|0.199|30.72|0.00753|0.00772|32|-0.067093306288032|2.5419117647059
2024-02-10 02:17:04|DAILY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-14.343903750484|4|-0.14421|9.91|23.67|-0.04105|-0.0305|42|0.076729187562688|3.8329739217653
2024-02-10 02:17:06|DAILY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-8.2131341057577|4|0.06995|6.73|26.16|-0.03608|-0.01742|38|0.019073219658977|3.7162858575727
2024-02-10 02:17:06|DAILY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.1636515044086|5|0.03061|4.04|31.03|-0.01731|-0.01146|32|-0.0018124373119358|2.6242186559679
2024-02-10 02:17:07|DAILY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.5056370390569|2|0.00727|8.31|23.16|-0.01581|-0.02274|43|0.03844332998997|3.3093189568706
2024-02-10 02:17:08|DAILY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-17.995397279592|22|-0.26555|15.35|27.11|0.01635|0.01966|36|0.057779338014042|4.5179458375125
2024-02-10 02:17:09|DAILY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.1329027902445|5|0.06763|8.84|24.83|-0.02073|-0.01732|40|-0.011382146439318|2.0857963891675
2024-02-10 02:17:11|DAILY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|-10.045311734114|16|-0.28559|8.18|28.53|-0.01955|-0.01614|34|0.0042832487309645|3.8162741116751
2024-02-10 02:17:12|DAILY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-13.015214672428|18|-0.08491|11.64|30.63|-0.01622|0.01655|32|0.072147442326981|4.5637552657974
2024-02-10 02:17:13|DAILY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|-26.272111896116|3|0.00048|20.69|27.64|0.01429|0.01458|36|0.081062186559679|4.1051534603811
2024-02-10 02:17:13|DAILY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|41.010053565077|1|0|47.32|39.88|0.02035|0.0103|25|0.053726178535607|3.8142998996991
2024-02-10 02:17:14|DAILY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|21.16124149573|2|0.00419|23.95|26.92|0.02186|0.02005|37|0.032569709127382|3.6472668004012
2024-02-10 02:17:16|DAILY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-5.0166178559443|35|-0.26471|4.25|28.32|-0.00398|-0.01348|34|-0.060730190571715|2.9476158475426
2024-02-10 02:17:17|DAILY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-15.770533644439|7|-0.1093|12.55|27.53|0.00919|0.01073|36|0.096698094282849|4.663223671013
2024-02-10 02:17:18|DAILY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-5.2080008231582|7|-0.20921|4.12|23|-0.0197|-0.01833|40|-0.079417926565875|2.9315853131749
2024-02-10 02:17:19|DAILY|07899|102096|/equities/dajiang|SHANGHAICOMP|-0.69091098253416|45|-0.82886|0.51|33|0.10642|0.12613|16|-0.34290384615385|4.7941486013986
2024-02-10 02:17:20|DAILY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.035990727502032|122|-0.84946|0.028|28.19|0.02122|0.01249|16|-0.32435314685315|3.711006993007
2024-02-10 02:17:21|DAILY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-2.9163779697388|16|-0.2948|2.44|32.73|-0.01252|-0.0072|30|-0.0013751253761284|2.93525777332
2024-02-10 02:17:22|DAILY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-5.7343040018378|35|-0.26946|4.88|28.32|-0.03255|-0.03495|34|-0.029679037111334|3.1796138415246
2024-02-10 02:17:23|DAILY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|-0.32445045273499|14|0.02007|0.305|41|0.00423|0.01248|24|-0.017446339017051|2.1482096288867
2024-02-10 02:17:24|DAILY|07904|100756|/equities/highly|SHANGHAICOMP|-5.6754805992789|7|-0.102|4.93|29.15|0.00671|0.00321|34|-0.022751253761284|3.2301083249749
2024-02-10 02:17:25|DAILY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.28716350128448|4|0.09449|0.278|41.42|-0.00032|0.01102|24|-0.078874623871615|2.0095095285858
2024-02-10 02:17:27|DAILY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-8.2801816746858|43|-0.29385|7.81|31.83|0.01975|0.03887|30|-0.0020401203610832|4.1092066198596
2024-02-10 02:17:28|DAILY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-1.0294645126856|43|-0.93841|0.72|21.59|0.00214|-0.01566|34|-0.051680412371134|4.6712048969072
2024-02-10 02:17:28|DAILY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.3096732822175|5|0.07206|6.1|33.1|0.01749|0.02123|30|0.01420962888666|2.8640401203611
2024-02-10 02:17:29|DAILY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.40380827305683|11|0.03233|0.447|36.56|0.01211|0.01531|27|-0.014671013039117|2.2540130391174
2024-02-10 02:17:30|DAILY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-13.295864667182|14|-0.21487|10.56|24.6|0.0017|-0.01309|40|0.023988966900702|4.4171564694082
2024-02-10 02:17:32|DAILY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-14.914711436791|16|-0.39286|11.9|24.4|-0.00397|0.00019|40|-0.050212916246216|3.5753884964682
2024-02-10 02:17:33|DAILY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.39400535284175|5|0.02841|0.362|38.19|-0.00658|0.01838|26|-0.042157472417252|2.7488114343029
2024-02-10 02:17:34|DAILY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-19.025265830464|14|-0.36135|14.74|30.59|0.0255|0.02017|32|0.10188407258065|3.5989294354839
2024-02-10 02:17:35|DAILY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-3.7589312051595|5|-0.08876|3.08|26.13|-0.02687|-0.01205|38|-0.037269809428285|3.0927943831494
2024-02-10 02:17:36|DAILY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.168323226442|1|0|35.3|28.17|-0.00304|0.00448|35|-0.054422920892495|2.9681470588235
2024-02-10 02:17:38|DAILY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.344002305336|2|0.00533|18.85|28.46|0.00764|0.00624|35|-0.018033099297894|3.3592838515547
2024-02-10 02:17:39|DAILY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-3.7851464305927|7|-0.17323|3.15|23.6|-0.02678|-0.02539|42|-0.01106519558676|2.8503470411234
2024-02-10 02:17:39|DAILY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-28.183007556451|7|0.03915|26.28|33.03|-0.00351|-0.01861|30|0.029815446339017|4.4201634904714
2024-02-10 02:17:40|DAILY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.3259265882433|11|0.012|1.518|26.68|0.00049|-0.00066|37|-0.011357071213641|1.9856629889669
2024-02-10 02:17:41|DAILY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-8.5886110884643|6|-0.17261|7.19|27.56|-0.02364|-0.01547|36|-0.013605817452357|2.7418986960883
2024-02-10 02:17:43|DAILY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.49759415638068|5|0.03297|0.47|45.14|0.02821|0.03506|22|-0.054127382146439|1.9142938816449
2024-02-10 02:17:44|DAILY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-5.5338159444588|7|-0.1065|4.95|21.54|-0.01903|-0.01512|46|0.043318956870612|3.8122467402207
2024-02-10 02:17:45|DAILY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.1446303926396|11|-0.01708|1.266|26.68|-0.00618|-0.00397|37|-0.012911735205617|2.0745616850552
2024-02-10 02:17:46|DAILY|07924|100770|/equities/jinqiao|SHANGHAICOMP|-14.14468759761|2|0.02536|11.32|26.21|-0.02808|-0.00721|38|0.0049157472417252|2.7470471414243
2024-02-10 02:17:47|DAILY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.97954399946992|8|0.072|0.938|27.5|-0.01335|-0.00388|36|0.0062246740220662|1.4770100300903
2024-02-10 02:17:49|DAILY|07926|100936|/equities/join-buy|SHANGHAICOMP|-7.7938992802205|6|-0.02757|6.35|26.11|-0.03389|-0.03206|38|0.030608826479438|3.3389297893681
2024-02-10 02:17:49|DAILY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-10.897079775138|8|-0.28045|8.39|26.05|0.00373|0.0171|38|0.062708124373119|3.7797532597793
2024-02-10 02:17:50|DAILY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|-0.49344641588145|3|0.00905|0.446|41.46|-0.00621|-0.00156|24|0.0085636910732197|2.7525677031093
2024-02-10 02:17:51|DAILY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-9.5146821129134|4|-0.17301|7.17|22.59|-0.03925|-0.02749|44|-0.0033691073219659|3.1746549648947
2024-02-10 02:17:52|DAILY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|18.745286354906|11|0.59712|21.05|29.85|0.0316|0.01894|33|0.041570854271357|4.7162542713568
2024-02-10 02:17:54|DAILY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-7.7193891789207|48|-0.31867|6.97|29.69|-0.01659|-0.00368|32|0.021032096288867|4.4913159478435
2024-02-10 02:17:55|DAILY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-11.255602209505|8|-0.1819|8.95|26.05|-0.01734|-0.01045|38|-0.025132397191575|4.5188585757272
2024-02-10 02:17:56|DAILY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-7.2362416427676|22|-0.26975|6.47|30.31|0.03278|0.0202|32|0.015911200807265|4.3213905146317
2024-02-10 02:17:57|DAILY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-12.30363681722|41|-0.17709|10.92|29.91|0.00854|0.01335|32|0.037651955867603|4.3716228686058
2024-02-10 02:17:58|DAILY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-9.3317752027381|44|-0.44256|7.57|21.45|-0.02553|-0.01484|44|0.0015673758865249|3.5818318135765
2024-02-10 02:17:59|DAILY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.4050290407945|1|0|11.26|24.32|-0.01533|-0.02202|41|-0.060849548645938|2.4651033099298
2024-02-10 02:18:00|DAILY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55134047528681|12|0.09565|0.63|34|0.02998|0.02518|29|-0.074316950852558|1.7426379137412
2024-02-10 02:18:01|DAILY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|-0.42869374422878|4|0.06154|0.414|31.06|0.00106|0.01115|32|-0.0092738214643931|2.7053811434303
2024-02-10 02:18:02|DAILY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-20.252907976736|29|-0.5428|15.17|25.45|0.0189|0.01275|38|0.034547738693467|3.6593396984925
2024-02-10 02:18:03|DAILY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.7766022874806|5|0.10539|9.23|21.37|-0.016|-0.01575|46|-0.020844984802432|2.3656443768997
2024-02-10 02:18:05|DAILY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.35687724363474|28|0.19881|0.404|38.4|0.02301|0.03581|25|-0.076347517730496|1.8344174265451
2024-02-10 02:18:06|DAILY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|29.77256464914|2|-0.00295|33.75|32.13|0.01312|0.00521|31|-0.011397191574724|3.4266479438315
2024-02-10 02:18:07|DAILY|07943|100309|/equities/maling|SHANGHAICOMP|-6.5284742000951|7|0.00987|6.14|29.15|-0.00416|-0.00224|34|-0.0051273821464393|2.7290411233701
2024-02-10 02:18:08|DAILY|07944|100922|/equities/sh-trading|SHANGHAICOMP|-10.566957182474|9|-0.26667|8.69|30.91|0.03288|0.02253|32|0.018214643931795|3.3444653961886
2024-02-10 02:18:08|DAILY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.439460247085|8|0.02813|0.402|41.25|0.0528|0.06419|24|-0.011518555667001|2.488961885657
2024-02-10 02:18:10|DAILY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|10.075450640613|1|0|11.88|28.49|-0.00103|-0.0004|35|-0.015047141424273|2.6803500501505
2024-02-10 02:18:11|DAILY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|-0.98009865912447|4|0.04536|0.968|29.24|0.00661|0.00325|34|-0.034410230692076|1.8657081243731
2024-02-10 02:18:12|DAILY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-14.857836529307|14|-0.07847|13.27|26.89|0.0235|0.03042|36|0.043344546381243|4.6369622833843
2024-02-10 02:18:13|DAILY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-42.530168342741|32|-0.3611|40.5|30.19|0.00811|0.03476|32|0.19600702106319|5.2516208625878
2024-02-10 02:18:14|DAILY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-4.8218949741051|8|-0.23913|3.85|21.52|-0.03779|-0.04326|46|-0.028206619859579|3.3541664994985
2024-02-10 02:18:16|DAILY|07951|100759|/equities/new-world|SHANGHAICOMP|-6.8322704257219|6|-0.02299|5.95|23.62|-0.01829|-0.01343|42|-0.022320962888666|2.7140561685055
2024-02-10 02:18:17|DAILY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-10.373484244356|7|-0.12207|8.99|23.6|-0.02304|-0.0256|42|0.032518555667001|3.3833289869609
2024-02-10 02:18:18|DAILY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|6.0535299238613|1|0|7.12|32.16|-0.01308|-0.00364|31|-0.017921765295888|2.3069759277834
2024-02-10 02:18:19|DAILY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|15.800454273463|11|0.04454|17.59|25.31|-0.0128|-0.01792|39|0.013526579739218|2.4762788365095
2024-02-10 02:18:20|DAILY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-10.792104168686|8|-0.30495|8.57|24.5|-0.02062|-0.01382|40|-0.0086534954407295|2.9813191489362
2024-02-10 02:18:21|DAILY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|-0.32214357441308|7|0.02062|0.297|32.7|-0.00526|-0.00178|30|-0.029811550151976|2.0975815602837
2024-02-10 02:18:22|DAILY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|-7.1789191420114|5|-0.031|5.94|31|0.00241|0.01059|32|0.012823293172691|2.4659156626506
2024-02-10 02:18:23|DAILY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-18.046299167586|24|-0.11534|16.72|27.06|-0.03892|-0.00483|36|-0.054340020060181|4.702555667001
2024-02-10 02:18:24|DAILY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-4.7602199742535|6|0.07159|4.64|24.53|-0.02206|-0.02244|40|0.0317261663286|3.0858904665314
2024-02-10 02:18:25|DAILY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-19.603383250873|14|-0.1284|17.65|32.8|0.01446|0.00711|30|-0.034267803410231|3.2414002006018
2024-02-10 02:18:27|DAILY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-17.10885683583|35|-0.28094|15.05|22.93|0.00994|-0.00585|42|0.087109327983952|4.4005656970913
2024-02-10 02:18:28|DAILY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-10.259474398518|6|-0.27962|7.6|23.62|-0.0429|-0.04231|42|0.010359077231695|3.5167241725175
2024-02-10 02:18:28|DAILY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|-0.51969685503318|4|0.02402|0.469|26.16|-0.02|-0.02808|38|-0.017197592778335|2.7126118355065
2024-02-10 02:18:29|DAILY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.07098541366|6|-0.24051|2.4|26.11|-0.00905|-0.01332|38|-0.067403209628887|3.0941504513541
2024-02-10 02:18:30|DAILY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-6.3110331211475|39|-0.28844|5.6|31.97|0.02978|0.04738|30|0.019184553660983|3.6796750250752
2024-02-10 02:18:32|DAILY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.66171074815139|4|0.06949|0.631|41.42|0.05704|0.0522|24|0.0017141424272818|3.0343049147442
2024-02-10 02:18:33|DAILY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-7.8165377415275|6|-0.12817|6.53|23.62|0.00868|0.01167|42|0.021942828485456|2.9920842527583
2024-02-10 02:18:34|DAILY|07968|942803|/equities/erfangji|SHANGHAICOMP|-4.6249063778352|7|-0.00937|4.23|27.53|-0.01934|-0.0225|36|-0.047615847542628|3.1272477432297
2024-02-10 02:18:35|DAILY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|-0.17749491492515|4|0.04459|0.164|38.23|0.01|0.00177|26|-0.075479438314945|2.2419338014042
2024-02-10 02:18:36|DAILY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.1620624019182|16|-0.09735|1.02|32.7|0.02695|0.03637|30|-0.11767469879518|3.2055291164659
2024-02-10 02:18:38|DAILY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-9.8176445677039|8|-0.38293|7.59|22.5|-0.02654|-0.01924|44|-0.00058274824473418|2.7799899699097
2024-02-10 02:18:39|DAILY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|14.013008051265|18|0.04609|15.66|33.79|-0.02194|-0.02076|29|0.016501504513541|2.818001003009
2024-02-10 02:18:40|DAILY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-9.0815596448546|5|0.06522|8.82|29.21|-0.01857|-0.01343|34|0.020537612838515|2.8380972918756
2024-02-10 02:18:40|DAILY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-7.3589446580595|22|-0.35526|5.88|34.86|0.02635|0.02362|28|-0.098109327983952|3.6856399197593
2024-02-10 02:18:41|DAILY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-3.8580762125286|6|0.03458|3.59|31|0.00082|0.00569|32|-0.033242728184554|2.2273671013039
2024-02-10 02:18:43|DAILY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-8.6693295231731|16|-0.3444|6.91|24.55|-0.02889|-0.02762|40|0.0067001003009027|4.0555386158475
2024-02-10 02:18:44|DAILY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-11.427116552293|7|-0.24581|8.56|29.15|-0.01669|-0.00827|34|0.011465396188566|3.921668004012
2024-02-10 02:18:45|DAILY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-8.0838555567196|78|-0.41918|6.54|30.67|-0.00351|-0.01377|30|0.027582748244734|3.4846700100301
2024-02-10 02:18:46|DAILY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-6.6907123999718|14|-0.26176|5.02|24.6|-0.04529|-0.01093|40|-0.01255667001003|4.7582026078235
2024-02-10 02:18:47|DAILY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-19.023988179989|11|-0.46912|14.27|23.5|-0.02747|-0.0162|42|-0.0043480441323973|4.0908335005015
2024-02-10 02:18:49|DAILY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-11.071237840944|7|-0.24574|9.3|24.1|0.0124|0.01583|40|1.4432989690706E-5|3.7187474226804
2024-02-10 02:18:49|DAILY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-9.502981292956|7|0.02009|8.63|29.09|-0.01808|-0.01256|34|0.012385929648241|2.7290683417085
2024-02-10 02:18:50|DAILY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.4534344230273|14|-0.16342|2.15|24.55|-0.00694|-0.01394|40|-0.057872361809045|3.6805768844221
2024-02-10 02:18:51|DAILY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.4025323139408|1|0|6.04|25.56|-0.0127|-0.0139|39|0.0096409227683049|2.0574884653962
2024-02-10 02:18:52|DAILY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-4.6206440652738|17|-0.43417|3.61|28.85|-0.01999|-0.02121|34|-0.077398194583751|3.2609608826479
2024-02-10 02:18:54|DAILY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|-11.053460043119|8|-0.11933|9.52|27.5|-0.01874|-0.00706|36|-0.046227683049147|2.07544332999
2024-02-10 02:18:55|DAILY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.65229001341044|29|0.12069|0.715|35.89|0.00571|0.01294|27|-0.047534603811434|1.5294262788365
2024-02-10 02:18:56|DAILY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-12.820221652991|7|-0.00672|11.82|30.97|0.00995|0.01351|32|0.025349047141424|4.8377001003009
2024-02-10 02:18:57|DAILY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-36.809784517088|38|-0.25146|35.78|29.94|0.02882|0.00561|32|0.035218090452261|4.2721547738693
2024-02-10 02:18:58|DAILY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-11.251738144841|36|-0.47525|9.01|24.05|-0.0178|-0.02277|40|-0.023842527582748|4.0254363089268
2024-02-10 02:18:59|DAILY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-8.2556804285592|38|-0.31369|7.57|30|0.01267|0.01751|32|-0.034058174523571|3.8854914744233
2024-02-10 02:19:00|DAILY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.1524524928635|3|-0.04286|4.02|27.64|-0.03194|-0.02564|36|-0.0061594784353059|3.5951965897693
2024-02-10 02:19:01|DAILY|07993|100845|/equities/xinmei|SHANGHAICOMP|-16.855529749644|8|-0.0527|14.02|24.73|0.02124|0.03339|40|0.12997590361446|5.2238002008032
2024-02-10 02:19:02|DAILY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.5236650338245|16|-0.2619|7.13|32.73|-0.01377|-0.00695|30|-0.026475426278837|3.7637993981946
2024-02-10 02:19:03|DAILY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-13.201535146703|7|-0.23197|10.33|27.47|-0.03352|-0.02767|36|0.023309547738694|3.7685125628141
2024-02-10 02:19:05|DAILY|07996|100924|/equities/yimin|SHANGHAICOMP|-3.9342549893348|5|-0.08939|3.26|25.87|-0.00714|-0.00664|38|0.016216818642351|2.598937183384
2024-02-10 02:19:06|DAILY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-12.363109800834|16|-0.21748|11.19|30.5|0.00918|0.00552|32|-0.055156407669021|3.5629192734612
2024-02-10 02:19:07|DAILY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|6.1879021167186|2|0.00294|6.83|28.46|0.00827|0.01669|35|0.0082306920762287|2.7597101303912
2024-02-10 02:19:07|DAILY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|14.280600164941|1|0|17.36|21.21|-0.02222|-0.02297|47|0.050119358074223|3.4070020060181
2024-02-10 02:19:08|DAILY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|2.8706258822818|2|-0.00606|3.28|34.34|-0.00207|0.00118|29|0.0065215646940823|2.5388836509529
2024-02-10 02:19:10|DAILY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|-0.2023513047279|4|0.09189|0.202|38.23|0.01049|0.00652|26|-0.041433299899699|2.0972116349047
2024-02-10 02:19:11|DAILY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.0208630737264|2|0.01978|4.64|24.29|-0.00329|-0.00165|41|0.053716148445336|3.157852557673
2024-02-10 02:19:12|DAILY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-3.7410437003088|5|0.0304|3.39|22.43|-0.03962|-0.02568|44|-0.040110998990918|2.9295065590313
2024-02-10 02:19:13|DAILY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|16.039594711305|1|0|17.83|23.19|-0.03531|-0.0359|43|0.16179739217653|4.9981935807422
2024-02-10 02:19:14|DAILY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|4.2434429393579|1|0|4.87|22.16|-0.02397|-0.01694|45|0.049363089267803|3.4541735205617
2024-02-10 02:19:16|DAILY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.582019698615|6|-0.11561|3.06|27.56|0.00746|0.00283|36|-0.016803410230692|3.189109327984
2024-02-10 02:19:16|DAILY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.2251274148445|11|0.02823|0.255|36.56|0.01039|0.01476|27|-0.014889669007021|3.2244332998997
2024-02-10 02:19:17|DAILY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-3.1710135474769|16|-0.44144|2.48|30.69|-0.00529|-0.00649|32|-0.013444332998997|3.6233951855567
2024-02-10 02:19:18|DAILY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-11.763289867498|14|-0.01206|10.65|23.43|-0.02028|-0.02076|42|0.096101303911735|3.4494613841525
2024-02-10 02:19:19|DAILY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|21.595699284831|10|0.00682|23.61|26.7|-0.02643|-0.01233|37|0.16454764292879|3.8687893681043
2024-02-10 02:19:21|DAILY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|201.6675334875|3|0.02457|225.2|26.89|0.02217|0.00673|37|0.16641223671013|3.9871293881645
2024-02-10 02:19:22|DAILY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|-6.4374916159867|44|-0.17746|6.35|26.47|-0.0053|-0.00489|36|0.012913654618474|3.4232580321285
2024-02-10 02:19:22|DAILY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.7717302480592|9|0.02204|7.42|34.1|0.01053|0.00718|29|0.041337011033099|2.4804924774323
2024-02-10 02:19:23|DAILY|08014|100587|/equities/tiancheng|SHANGHAICOMP|7.8453382642086|2|0.07037|9.43|28.46|0.05649|0.05484|35|0.054277833500502|4.1470682046138
2024-02-10 02:19:24|DAILY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-16.180851131028|24|-0.09311|15|23.19|-0.01801|-0.01998|42|-0.012568706118355|3.3179709127382
2024-02-10 02:19:26|DAILY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-3.9034645927108|6|-0.10444|3.43|29.18|0.00288|0.00943|34|0.026531594784353|4.0604643931795
2024-02-10 02:19:27|DAILY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.4596069149559|6|-0.09583|2.17|21.52|0.01491|-0.00019|46|0.060610050251256|3.7469628140704
2024-02-10 02:19:28|DAILY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|5.829732847981|1|0|6.87|34.38|0.01155|0.00827|29|-0.11584954864594|3.5918776328987
2024-02-10 02:19:29|DAILY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-8.0851155834234|33|-0.21499|7.12|30.16|-0.01606|-0.01079|32|-0.050379137412237|3.17844332999
2024-02-10 02:19:30|DAILY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-9.4822181165869|4|0.00804|8.78|24.85|-0.02069|-0.01293|40|-0.014480441323972|2.1333009027081
2024-02-10 02:19:32|DAILY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-6.6912195570097|35|-0.05731|6.58|28.32|-0.00935|-0.01218|34|0.0037301905717151|2.7879217652959
2024-02-10 02:19:32|DAILY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-7.0744184137209|38|-0.26193|6.65|22.86|-0.02957|-0.02545|42|-0.015998996990973|3.4934633901705
2024-02-10 02:19:33|DAILY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|48.71602077856|1|0|57.86|26.95|0.00527|0.00956|37|-0.095174523570712|3.5855636910732
2024-02-10 02:19:34|DAILY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.6770229550955|6|-0.09938|1.45|21.57|-0.03691|-0.0368|46|-0.022937813440321|2.8920110330993
2024-02-10 02:19:35|DAILY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-21.864877245036|9|-0.06361|20.61|30.91|0.02177|0.00805|32|0.1400591775326|5.0488696088265
2024-02-10 02:19:37|DAILY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|10.187493573255|4|0.05124|12.31|28.11|-0.03299|-0.02528|35|-0.015598784194529|3.6436778115502
2024-02-10 02:19:38|DAILY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|15.689113087988|1|0|19.15|23.19|-0.03197|-0.03085|43|-0.021466399197593|3.4941735205617
2024-02-10 02:19:39|DAILY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-35.573883138305|47|-0.38949|29.5|25.03|-0.03467|-0.04158|38|0.094849548645938|4.201629889669
2024-02-10 02:19:39|DAILY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-11.368664112032|14|-0.3709|8.82|24.6|-0.0087|-0.01111|40|-0.06443630892678|3.9549769307924
2024-02-10 02:19:40|DAILY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-16.727382922795|14|-0.09527|15.29|32.8|0.01123|0.02555|30|0.080224674022066|4.102627883651
2024-02-10 02:19:42|DAILY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-22.016252390612|35|-0.1707|20.89|26.75|0.01336|0.01237|36|0.085803410230692|4.3591995987964
2024-02-10 02:19:43|DAILY|08032|100637|/equities/shuangliang|SHANGHAICOMP|6.2243908209951|1|0|7.72|28.49|0.04488|0.0588|35|0.13273620862588|4.0893761283852
2024-02-10 02:19:44|DAILY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-6.8851438810746|5|-0.06583|5.96|28.88|0.01224|0.01005|34|-0.022084178498986|3.921069979716
2024-02-10 02:19:45|DAILY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-4.5801599115985|46|-0.20578|4.4|36.62|0.02415|0.02956|26|0.073210631895687|3.37174222668
2024-02-10 02:19:46|DAILY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.631173403256|10|0.01183|15.4|31.87|-0.00707|-0.00883|31|0.057871614844534|2.2303861584754
2024-02-10 02:19:48|DAILY|08036|101065|/equities/em-technology|SHANGHAICOMP|8.0538667571909|1|0|9.87|28.49|-0.02497|-0.00937|35|0.11432296890672|4.3604784353059
2024-02-10 02:19:49|DAILY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|-4.7353150612381|4|0.04545|4.37|31.06|-0.01569|-0.00661|32|0.021521564694082|2.3801785356068
2024-02-10 02:19:50|DAILY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-10.233032798124|37|-0.29526|9.07|34.11|0.01448|0.02451|28|-0.079524722502523|3.714702320888
2024-02-10 02:19:51|DAILY|08039|100806|/equities/gold-summit|SHANGHAICOMP|-5.1394112997337|37|-0.53961|4.01|32.03|0.00828|0.03016|30|-0.038929789368104|3.4618104312939
2024-02-10 02:19:52|DAILY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|2.3133192898798|2|-0.01569|2.51|28.46|0.01017|0.00399|35|0.084396188565697|3.3597693079238
2024-02-10 02:19:53|DAILY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-10.562447255276|13|-0.35928|8.15|27.36|-0.0431|-0.02747|36|-0.090936810431294|3.9927091273821
2024-02-10 02:19:54|DAILY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-13.272421339024|35|-0.41416|10.92|28.32|-0.02958|-0.03133|34|-0.0054653961885657|3.4378415245737
2024-02-10 02:19:55|DAILY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.53293725099894|20|-0.57895|0.4|28.14|0.01422|0.029|28|-0.32261710037175|3.6755501858736
2024-02-10 02:19:56|DAILY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7.2500492216593|6|-0.04899|6.6|23.62|-0.03401|-0.03556|42|0.020911735205617|3.165110330993
2024-02-10 02:19:57|DAILY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|7.4667331638117|11|-0.00376|7.95|22.67|-0.02647|-0.00395|43|0.11845177664975|3.1398964467005
2024-02-10 02:19:59|DAILY|08046|101159|/equities/star-cable|SHANGHAICOMP|-4.8806693809118|9|-0.25049|3.83|23.31|0.00583|0.01108|42|-0.050398176291793|4.0028723404255
2024-02-10 02:20:00|DAILY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-50.441570635861|53|-0.19192|46.82|31.5|0.04323|0.04871|30|0.034633901705115|4.0266870611835
2024-02-10 02:20:01|DAILY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|10.678046605821|2|-0.00796|12.46|28.46|0.01673|0.0066|35|-0.024756268806419|4.1830641925777
2024-02-10 02:20:01|DAILY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-85.649507552561|25|-0.13336|75.71|25.55|0.07383|0.07825|38|0.15044422110553|4.5512030150754
2024-02-10 02:20:02|DAILY|08050|100385|/equities/western-resour|SHANGHAICOMP|-0.87925869681665|2|-0.05128|0.74|25.3|0.02347|0.02477|30|-0.14422894736842|4.5748802631579
2024-02-10 02:20:04|DAILY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-6.7642903293514|16|-0.30227|5.54|28.88|-0.01596|-0.01201|34|-0.014028084252758|3.9600571715145
2024-02-10 02:20:05|DAILY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.1419504232031|7|-0.14766|4.56|26.08|-0.02228|-0.00559|38|0.041896690070211|3.4987622868606
2024-02-10 02:20:06|DAILY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-19.208655692816|8|-0.11204|15.93|33|-0.01372|-0.00169|30|0.059438314944834|3.7800100300903
2024-02-10 02:20:07|DAILY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|11.952671846111|2|0.00661|13.71|24.15|-0.00136|-0.00038|41|0.052492431886983|3.5081241170535
2024-02-10 02:20:08|DAILY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.5324991040491|2|0.0314|4.27|22.13|-0.02075|-0.01244|45|0.0010310932798395|2.8972798395186
2024-02-10 02:20:09|DAILY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|7.8812562606641|2|0.0045|8.93|26.65|-0.02179|-0.01695|37|0.023403242147923|3.0831114488348
2024-02-10 02:20:10|DAILY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-7.1358629372568|4|-0.1543|5.7|22.59|-0.02311|-0.03013|44|0.061127382146439|3.7374242728185
2024-02-10 02:20:11|DAILY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|9.7608704896964|28|0.18048|11.25|35.11|-0.01541|-0.0038|27|0.082801025641026|3.6764707692308
2024-02-10 02:20:12|DAILY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|-8.0031695301573|6|0.01942|7.35|20.67|-0.04479|-0.0383|48|0.080575727181545|4.5342266800401
2024-02-10 02:20:13|DAILY|08060|100629|/equities/guotong|SHANGHAICOMP|-12.311878668191|5|-0.16737|9.85|27.58|-0.02384|-0.03439|36|0.031716148445336|3.6848054162487
2024-02-10 02:20:15|DAILY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.6332406625021|2|0|1.84|30.18|-0.01158|-0.01965|33|-0.003332998996991|2.6448615847543
2024-02-10 02:20:16|DAILY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|2.358510919523|1|0|2.8|30.21|-0.00967|-0.00525|33|-0.012874623871615|2.6344674022066
2024-02-10 02:20:16|DAILY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|21.442988626936|1|0|26.17|26.95|0.00638|-0.00114|37|-0.030438314944835|3.4204694082247
2024-02-10 02:20:17|DAILY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|5.0597100446936|1|0|5.69|23.19|-0.01951|-0.01548|43|0.055009027081244|3.0639077231695
2024-02-10 02:20:18|DAILY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-39.137341388442|58|-0.32609|36.93|27.65|0.01617|0.03331|34|0.033118355065196|4.368037111334
2024-02-10 02:20:20|DAILY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-5.7487270002683|20|-0.10214|5.45|22.11|-0.02599|-0.03113|44|0.0067691532258065|3.1758679435484
2024-02-10 02:20:21|DAILY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-8.7431026951699|7|-0.10047|7.7|26.08|-0.02334|-0.01738|38|-0.019241725175527|4.0490661985958
2024-02-10 02:20:22|DAILY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-4.9149801564685|14|-0.20518|4.3|21.39|-0.02568|-0.03527|46|0.011919759277834|3.8147331995988
2024-02-10 02:20:23|DAILY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|6.2284814173969|2|0.00996|7.1|25.23|-0.00989|-0.00987|39|-0.0060192893401015|2.7859411167513
2024-02-10 02:20:23|DAILY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-12.651820187407|34|-0.16096|11.52|30.13|0.03235|0.01501|32|0.059050150451354|3.2614994984955
2024-02-10 02:20:25|DAILY|08071|100569|/equities/sw-securities|SHANGHAICOMP|3.4663426456696|2|0.0102|3.96|26.92|-0.01129|-0.0208|37|-0.0077101303911735|2.6134533600802
2024-02-10 02:20:26|DAILY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-5.4002397139687|6|-0.12121|4.64|23.62|-0.01765|-0.0262|42|0.01361183550652|3.1831414242728
2024-02-10 02:20:27|DAILY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.143489273972|23|0.0581|55.18|25|-0.02277|-0.03218|39|0.048969909729187|3.4973971915747
2024-02-10 02:20:28|DAILY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.291074069124|44|-0.1785|4.05|27.74|0.01117|0.01829|34|0.029392494929006|3.3900425963489
2024-02-10 02:20:29|DAILY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-149.16510914399|24|-0.13099|138.85|17|0.00809|0.04392|56|0.28216512820513|4.9197230769231
2024-02-10 02:20:31|DAILY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|13.531656542432|2|-0.01658|16.01|30.18|-0.00585|-0.00269|33|0.01755667001003|4.1647622868606
2024-02-10 02:20:32|DAILY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|3.989349471255|2|0.02548|4.83|23.16|-0.03742|-0.03288|43|-0.023222668004012|3.2118415245737
2024-02-10 02:20:33|DAILY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-11.860232537805|16|-0.29066|10.03|27.28|-0.00691|-0.00514|36|-0.057122367101304|2.5128074222668
2024-02-10 02:20:34|DAILY|08079|100827|/equities/changlin|SHANGHAICOMP|-7.8067165718093|4|0.12108|7.5|26.16|-0.02303|-0.02487|38|0.05623370110331|3.1977813440321
2024-02-10 02:20:34|DAILY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-0.50487891531568|34|-0.82479|0.41|28.57|0.04765|0.05432|28|-0.18652941176471|3.8655786314526
2024-02-10 02:20:36|DAILY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-7.821854941546|8|-0.24808|5.88|26.05|-0.01431|-0.00251|38|0.043835506519559|3.4498916750251
2024-02-10 02:20:37|DAILY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-11.727489280019|19|-0.20927|11.26|23.05|-0.02841|-0.0247|42|0.049921906693712|4.6655152129817
2024-02-10 02:20:38|DAILY|08083|100716|/equities/sunyard|SHANGHAICOMP|-10.445260839045|35|-0.43583|8.66|24.08|-0.01919|-0.01624|40|0.037921765295888|4.0254252758275
2024-02-10 02:20:39|DAILY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-8.0598414893976|22|-0.36502|6.68|32.53|0.05094|0.04005|30|0.026039117352056|3.8661634904714
2024-02-10 02:20:40|DAILY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-22.51366106593|14|-0.12604|21.01|28.88|0.00703|0.00916|34|0.094217085427136|4.3623889447236
2024-02-10 02:20:42|DAILY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-18.916914870295|24|-0.25507|16.53|28.65|-0.01423|-0.00242|34|0.038567703109328|3.9945727181545
2024-02-10 02:20:43|DAILY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-15.179716671132|45|-0.42921|12.74|31.77|0.02531|0.03085|30|-0.0519037111334|5.098925777332
2024-02-10 02:20:44|DAILY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-25.786767234638|25|-0.19391|25.15|25.61|-0.03745|-0.0188|38|-0.0089528585757272|4.1450852557673
2024-02-10 02:20:45|DAILY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-3.6246630032627|16|-0.34505|2.98|27.28|-0.0155|-0.02545|36|-0.029704112337011|3.2158635907723
2024-02-10 02:20:46|DAILY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-25.980114921644|16|-0.083|23.2|25.5|-0.02279|-0.02562|38|0.078819105691057|4.1082926829268
2024-02-10 02:20:47|DAILY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-6.2194046316312|39|-0.54755|4.9|22.83|-0.02319|-0.01452|42|-0.049966900702106|3.4137833500501
2024-02-10 02:20:48|DAILY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-2.7015738802131|15|-0.40805|2.06|25.87|0.00163|-0.00321|38|-0.059430290872618|3.3750180541625
2024-02-10 02:20:49|DAILY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-7.8604061320859|24|-0.43773|6.05|24.35|-0.00157|0.0184|40|-0.10549348044132|3.3862637913741
2024-02-10 02:20:50|DAILY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-11.132527554138|3|-0.01105|8.95|24.75|-0.00613|0.00294|40|-0.050823588709677|4.9051068548387
2024-02-10 02:20:51|DAILY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-4.74189524413|5|-0.00711|4.19|27.58|-0.0074|-0.00672|36|-0.00837111334002|2.729147442327
2024-02-10 02:20:53|DAILY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-67.973956377532|27|-0.07276|62.7|26.97|0.03261|0.05902|36|0.13665697091274|5.0866218655968
2024-02-10 02:20:54|DAILY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|-28.542787732185|38|-0.26725|26.98|28.24|-0.02363|-0.00447|34|0.037661985957874|4.4331594784353
2024-02-10 02:20:55|DAILY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-9.4661545361312|16|-0.33744|8.07|30.69|-0.00785|0.00603|32|-0.018637913741224|2.7654734202608
2024-02-10 02:20:56|DAILY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|1.8732842181531|1|0|2.23|30.21|0.00705|-0.00143|33|0.017047141424273|2.9536629889669
2024-02-10 02:20:56|DAILY|08100|100792|/equities/tande|SHANGHAICOMP|-2.9054376998777|7|-0.29375|2.26|29.15|-0.01431|-0.01095|34|-0.016633901705115|3.2848726178536
2024-02-10 02:20:58|DAILY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.8227253101462|9|0.06234|4.26|24.12|-0.02633|-0.02479|41|0.066002006018054|2.5340130391174
2024-02-10 02:20:59|DAILY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.4148288207366|1|0|5.26|28.49|0.01426|0.01841|35|0.019859578736209|3.8554874623872
2024-02-10 02:21:00|DAILY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-14.492606286241|39|-0.25451|13.21|29.97|0.04663|0.07909|32|0.049981945837513|4.7729147442327
2024-02-10 02:21:01|DAILY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-5.4640198088386|14|-0.27527|4.66|25.68|-0.02697|-0.01325|38|-0.12726794742164|3.982298281092
2024-02-10 02:21:02|DAILY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.602140549873|2|-0.01366|15.89|23.16|-0.03044|-0.03202|43|0.023843530591775|2.8630782347041
2024-02-10 02:21:04|DAILY|08106|100343|/equities/teba|SHANGHAICOMP|13.652290592659|1|0|14.63|28.49|0.00602|0.01321|35|0.11728686058175|3.4680902708124
2024-02-10 02:21:05|DAILY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-7.0545587761681|53|-0.20709|6.93|27.79|0.0206|0.02248|34|0.032978936810431|4.2127071213641
2024-02-10 02:21:06|DAILY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-8.1196146715983|16|-0.27273|6.8|27.28|-0.00724|-0.02385|36|-0.0009658976930792|3.5963941825476
2024-02-10 02:21:07|DAILY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.20790734222|18|-0.23625|4.72|25.79|-0.01168|-0.0103|38|0.0046399197592778|3.2359217652959
2024-02-10 02:21:08|DAILY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.3028029834617|6|-0.08036|2.06|26.11|-0.02208|-0.00775|38|-0.0061785356068205|2.8431253761284
2024-02-10 02:21:09|DAILY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-4.726813115586|16|-0.41061|3.89|27.25|-0.01672|-0.01165|36|-0.056371485943775|3.3221054216867
2024-02-10 02:21:10|DAILY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-7.1620661768399|33|-0.5166|5.68|26.81|-0.00543|0.00778|36|-0.06372517552658|2.5725787362086
2024-02-10 02:21:11|DAILY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-16.220299795031|33|-0.27625|14.2|40.21|0.01416|0.02192|24|-0.08737111334002|3.6947001003009
2024-02-10 02:21:12|DAILY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-55.468087960565|34|-0.15133|52.94|19.31|0.01049|0.03599|45|0.054477827050998|4.6430365853659
2024-02-10 02:21:13|DAILY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.3528832937115|2|0.02534|6.07|25.54|-0.02624|-0.02405|39|0.087820461384153|3.1319779338014
2024-02-10 02:21:15|DAILY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-2.7194935487569|18|-0.36639|2.3|25.79|-0.02781|-0.02819|38|-0.066264794383149|2.8202286860582
2024-02-10 02:21:16|DAILY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|2.7048190573143|1|0|3.04|22.91|-0.01652|-0.02498|43|-0.054675126903553|2.7427289340102
2024-02-10 02:21:16|DAILY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|23.316090095009|2|0.02941|28|23.16|-0.0381|-0.03969|43|0.050385155466399|4.1736599799398
2024-02-10 02:21:17|DAILY|08119|100633|/equities/benefo|SHANGHAICOMP|-4.9088132214596|17|-0.17857|4.37|35.04|0.01059|0.01505|28|0.057463390170512|3.8853289869609
2024-02-10 02:21:18|DAILY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-5.4423210612469|5|0.0498|5.27|26.13|-0.03097|-0.02868|38|-0.016889669007021|2.2334874623872
2024-02-10 02:21:20|DAILY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-2.8085967597738|7|-0.29677|2.18|23.6|-0.02219|-0.02197|42|-0.031140421263791|3.1959197592778
2024-02-10 02:21:21|DAILY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.3417232994051|5|0.03218|4.17|24.83|-0.03247|-0.0167|40|-0.028456369107322|1.9771675025075
2024-02-10 02:21:22|DAILY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-1.9844224715539|5|-0.12022|1.61|29.21|0.00423|-0.00658|34|-0.022893681043129|3.7823079237713
2024-02-10 02:21:23|DAILY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.14968997601234|11|-0.00606|0.164|39.48|0.02496|0.02269|25|-0.030884653961886|2.7972918756269
2024-02-10 02:21:24|DAILY|08125|100649|/equities/tianyao|SHANGHAICOMP|-4.0205345679098|37|-0.28911|3.59|25.26|-0.02883|-0.02182|38|0.005109437751004|2.646093373494
2024-02-10 02:21:26|DAILY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|24.232457025571|1|0|29.17|28.46|0.00553|0.00337|35|0.10927610441767|3.9256425702811
2024-02-10 02:21:27|DAILY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-6.3060532092298|14|-0.25749|4.96|23.43|0.00344|-0.01638|42|-0.022686058174524|3.5168986960883
2024-02-10 02:21:28|DAILY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-8.4465820119429|16|-0.20415|7.29|20.42|-0.03373|-0.02237|48|0.032140703517588|4.2065557788945
2024-02-10 02:21:28|DAILY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|37.209921678384|2|0.00343|43.87|24.29|0.1023|0.09145|41|0.090916750250752|4.1650391173521
2024-02-10 02:21:29|DAILY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-9.6450038369562|23|-0.21327|8.89|23.21|-0.00459|-0.00776|42|0.036066198595788|4.9737201604814
2024-02-10 02:21:31|DAILY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-3.6022761458041|5|-0.10089|3.03|23.64|-0.0194|-0.00358|42|-0.054543630892678|3.3127001003009
2024-02-10 02:21:32|DAILY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-10.499527112556|14|-0.20297|9.11|25.63|-0.00855|-0.01698|38|0.035629179331307|3.859380952381
2024-02-10 02:21:33|DAILY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-9.7795901686409|16|-0.07884|9.23|25.84|0.03387|0.03024|38|0.10878034102307|4.867406218656
2024-02-10 02:21:34|DAILY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-8.3069443061473|43|-0.32687|7.29|25.13|-0.02353|-0.00974|38|-0.00028485456369113|3.6572908726179
2024-02-10 02:21:35|DAILY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-11.869973619345|2|0.03922|9.54|29.29|-0.00799|-0.00188|34|0.043848545636911|3.1835295887663
2024-02-10 02:21:37|DAILY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|8.8616419730133|2|-0.00763|10.4|26.92|-0.01945|-0.01974|37|-0.0020972918756269|2.7600180541625
2024-02-10 02:21:37|DAILY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.0532534076988|82|-0.38636|2.7|24|0.02149|0.02368|38|-0.0081893252769385|3.5782064451158
2024-02-10 02:21:38|DAILY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|10.861007166975|2|0.01079|13.11|24.29|-0.01839|-0.01243|41|0.01681444332999|3.5455305917753
2024-02-10 02:21:39|DAILY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.035037326427|1|0|3.7|26.95|0.03948|0.03011|37|0.074946840521565|3.9387843530592
2024-02-10 02:21:40|DAILY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-26.990393255297|7|0.11502|25.98|29.15|0.04784|0.03719|34|0.10984653961886|4.2616088264794
2024-02-10 02:21:42|DAILY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-65.076484010028|25|-0.09838|61.22|27.03|0.04162|0.03443|36|-0.0013791374122368|4.3044653961886
2024-02-10 02:21:43|DAILY|08142|102961|/equities/top-energy|SHANGHAICOMP|-6.9311387514|48|-0.40613|6.39|25|-0.00931|-0.00546|38|0.091175526579739|3.4084513540622
2024-02-10 02:21:44|DAILY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-4.5628719066534|31|-0.33398|3.45|25.45|-0.01555|-0.02206|38|-0.060346038114343|3.9744232698094
2024-02-10 02:21:45|DAILY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-14.279866001178|45|-0.32199|12.55|26.47|-0.03605|-0.02744|36|-0.058271815446339|3.6504774322969
2024-02-10 02:21:46|DAILY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|12.753393993171|1|0|15.15|30.21|-0.01538|-0.00549|33|0.015446339017051|2.358038114343
2024-02-10 02:21:47|DAILY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|8.3222910196922|1|0|10.51|28.49|0.00913|0.00855|35|0.10415847542628|4.2551384152457
2024-02-10 02:21:49|DAILY|08147|100363|/equities/tongfang|SHANGHAICOMP|-6.2631237254009|47|-0.25831|5.8|29.72|0.00082|0.00526|32|-0.012441323971916|3.1195336008024
2024-02-10 02:21:50|DAILY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|68.417393926855|9|0.05439|78.12|29.97|0.01767|0.02099|33|0.073953861584754|3.7015967903711
2024-02-10 02:21:51|DAILY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-23.074787094541|4|-0.19305|17.18|24.85|-0.04111|-0.01448|40|0.034626880641926|5.4663961885657
2024-02-10 02:21:52|DAILY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-11.906969119267|7|0.07143|10.5|27.53|-0.01284|-0.00788|36|0.019308926780341|3.7210641925777
2024-02-10 02:21:53|DAILY|08151|101059|/equities/universal-scie|SHANGHAICOMP|11.863728286449|2|0.00424|14.2|25.51|-0.00746|0.00017|39|0.003531124497992|3.5811385542169
2024-02-10 02:21:54|DAILY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-2.8933854855825|6|-0.0438|2.62|27.44|-0.01205|-0.01582|36|0.015418932527694|3.1021248741188
2024-02-10 02:21:55|DAILY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-16.590934889714|19|-0.16649|15.77|25.76|-0.03067|-0.02188|38|0.028896690070211|3.691406218656
2024-02-10 02:21:56|DAILY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-5.1981787749843|22|-0.37877|4.33|24.4|-0.02632|-0.03635|40|0.01416850551655|4.5932908726179
2024-02-10 02:21:57|DAILY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|12.39166341931|1|0|14.64|29.7|0.11211|0.10637|33|0.050445918367347|3.9805979591837
2024-02-10 02:21:59|DAILY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|67.710651743428|1|0|74.54|26.95|0.00771|0.01073|37|0.054082246740221|3.174372116349
2024-02-10 02:22:00|DAILY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.1366457348713|1|0|3.9|36.89|0.0619|0.07371|27|0.03850702811245|3.5736044176707
2024-02-10 02:22:01|DAILY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-9.0798355000525|43|-0.27687|7.94|31.83|-0.02124|-0.02152|30|0.022464393179539|3.8451905717151
2024-02-10 02:22:02|DAILY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|14.464586629895|1|0|17.19|43.35|0.077|0.07117|23|0.08821664994985|3.9697572718155
2024-02-10 02:22:02|DAILY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-11.93935283643|37|-0.21501|10.77|36.96|0.02305|0.02031|26|0.032116349047142|4.0711293881645
2024-02-10 02:22:04|DAILY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.3204078205747|16|-0.16461|2.03|28.88|-0.01484|-0.00621|34|-0.025695085255767|2.4820792377131
2024-02-10 02:22:05|DAILY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-17.89297499106|50|-0.57892|13.74|29.63|0.04169|0.04535|32|0.091075225677031|4.7826619859579
2024-02-10 02:22:06|DAILY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|13.596143330805|9|0.04055|15.14|29.97|0.02328|0.03614|33|0.12097592778335|3.6695205616851
2024-02-10 02:22:07|DAILY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-10.683855690796|45|-0.17544|10.34|22.43|-0.0285|-0.03139|42|-0.01382860040568|2.8294097363083
2024-02-10 02:22:08|DAILY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|34.389706900854|2|0.03459|41.88|30.18|-0.00527|-0.00822|33|0.080043129388164|4.8829729187563
2024-02-10 02:22:10|DAILY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-23.751628166744|38|-0.3807|20.22|30|0.00648|0.0186|32|-0.0021725175526578|3.9874513540622
2024-02-10 02:22:11|DAILY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-8.0055629654935|14|-0.21824|6.77|27.25|0.0099|0.00637|36|0.069254527162978|3.4850905432596
2024-02-10 02:22:12|DAILY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-89.67455156614|52|-0.16469|87.19|27.82|-0.00928|-0.003|34|-0.0010972918756269|4.3886489468405
2024-02-10 02:22:12|DAILY|08169|100859|/equities/join-in|SHANGHAICOMP|-35.792542869127|56|-0.27685|34.61|22.17|-0.01749|-0.01016|42|-0.05404462474645|4.1934553752536
2024-02-10 02:22:13|DAILY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.2549442243769|2|0.0073|1.38|28.34|-0.01194|-0.01531|35|0.015851963746224|2.8830986908359
2024-02-10 02:22:15|DAILY|08171|100722|/equities/wolong|SHANGHAICOMP|8.815970607308|2|0.01649|10.48|26.92|-0.01002|-0.00999|37|0.021705115346038|3.6956890672016
2024-02-10 02:22:16|DAILY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-4.0751719427003|7|-0.21445|3.37|24.78|-0.02757|-0.01886|40|-0.013978936810431|3.4095947843531
2024-02-10 02:22:17|DAILY|08173|1162084|/equities/wpg|SHANGHAICOMP|-6.8468050946126|13|-0.20327|5.84|28.76|-0.02145|-0.0182|34|-0.072710101010101|3.6574585858586
2024-02-10 02:22:18|DAILY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.1266748957953|1|0|4.61|25.56|0.00235|0.00148|39|0.0093139418254764|2.5599578736209
2024-02-10 02:22:19|DAILY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.7525441962264|90|-0.44964|1.53|23.79|0.00329|-0.00145|38|-0.16609566968781|4.388749244713
2024-02-10 02:22:20|DAILY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-9.1305426586056|32|-0.11675|8.7|21.95|-0.02987|-0.01629|44|0.079807422266801|3.1863119358074
2024-02-10 02:22:21|DAILY|08177|100882|/equities/hangshang|SHANGHAICOMP|-7.1611211402904|18|-0.39535|5.72|28.74|-0.01238|-0.02638|34|-0.032368209255533|3.9093309859155
2024-02-10 02:22:22|DAILY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-5.920008304231|16|-0.09121|5.48|24.55|-0.01823|-0.01999|40|0.0016058174523571|2.5002698094283
2024-02-10 02:22:23|DAILY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-7.6504854453285|33|-0.44475|6.08|24.13|-0.04581|-0.03166|40|-0.062212637913741|3.9181213640923
2024-02-10 02:22:24|DAILY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-7.3202106616678|22|-0.29943|6.13|30.5|-0.02938|-0.01028|32|0.060519558676028|4.303295887663
2024-02-10 02:22:26|DAILY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|16.407260589784|2|-0.04926|19.88|29.88|-0.01298|0.00773|33|0.015290780141844|3.1985572441743
2024-02-10 02:22:27|DAILY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-37.852864967621|22|-0.31392|32.04|34.86|0.01683|0.01603|28|0.043979939819458|4.4666008024072
2024-02-10 02:22:28|DAILY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-61.220911297134|10|-0.19466|53.12|24.7|-0.00705|-0.01238|40|0.040435305917753|3.9811905717151
2024-02-10 02:22:28|DAILY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-4.2552642727967|37|-0.26693|3.68|21.82|-0.02845|-0.02587|44|0.047208835341365|3.424843373494
2024-02-10 02:22:29|DAILY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-18.006638997738|32|-0.34466|14.47|32.2|-0.01177|-0.00279|30|0.025358074222668|4.0052647943831
2024-02-10 02:22:31|DAILY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-10.516971369336|7|-0.02398|9.77|30.97|-0.01217|-0.00539|32|0.054697091273821|3.2015145436309
2024-02-10 02:22:32|DAILY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-19.006791091167|16|-0.22535|16.5|35.07|0.03607|0.03155|28|0.029991975927783|4.2838184553661
2024-02-10 02:22:33|DAILY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3876968563887|13|0.02584|5.16|25.92|-0.0138|-0.01734|38|0.0071123370110331|2.2830421263791
2024-02-10 02:22:34|DAILY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-28.174393609926|14|-0.10169|26.5|32.8|0.1199|0.12449|30|0.11625376128385|5.0956128385155
2024-02-10 02:22:34|DAILY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-5.9590256428759|35|-0.19488|5.66|26.75|-0.00981|-0.01147|36|-0.0062788365095286|3.2265356068205
2024-02-10 02:22:36|DAILY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-27.518639278368|45|-0.3253|25.49|28.03|0.02679|0.01297|34|0.040629889669007|4.5898024072217
2024-02-10 02:22:37|DAILY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-81.405717236358|22|-0.26237|77.82|28.71|-0.01026|-0.00537|34|0.10258475426279|4.8597492477432
2024-02-10 02:22:38|DAILY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-13.04786112013|6|0.07771|12.62|26.11|-0.02231|-0.00865|38|-0.040114343029087|2.1155305917753
2024-02-10 02:22:39|DAILY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-10.468222962296|6|0.06073|10.13|33.07|0.01293|0.01449|30|0.037757271815446|3.007705115346
2024-02-10 02:22:40|DAILY|08195|100709|/equities/faratronic|SHANGHAICOMP|87.408442014377|20|0.14141|104.85|29.64|-0.00749|0.00132|33|0.12231193580742|4.4928054162487
2024-02-10 02:22:42|DAILY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-21.619583815912|43|-0.20977|20.38|21.7|-0.04408|-0.0332|44|-0.011062186559679|4.1517211634905
2024-02-10 02:22:43|DAILY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.7157528562792|10|0.03239|7.33|22.95|-0.01186|-0.01643|43|0.015261044176707|2.3953684738956
2024-02-10 02:22:44|DAILY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-6.4042053716939|44|-0.25969|5.73|25.11|-0.02487|-0.02229|38|0.022949849548646|3.9479197592778
2024-02-10 02:22:44|DAILY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-16.360119802259|8|-0.15582|14.14|28.94|-0.0142|-0.02516|34|-0.0016619576185671|3.6563693239152
2024-02-10 02:22:45|DAILY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|14.19875513611|2|-0.01022|16.47|25.54|-0.00461|-0.00272|39|0.058622868605818|3.6113881644935
2024-02-10 02:22:47|DAILY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|6.0643198776782|1|0|6.81|26.95|-0.00215|-0.00322|37|0.074339017051153|3.2166339017051
2024-02-10 02:22:48|DAILY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-21.3909709254|9|-0.00931|20.21|27.47|0.02273|0.03349|36|0.055691073219659|4.0670280842528
2024-02-10 02:22:49|DAILY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-13.756766869496|32|-0.14592|11.94|25.42|0.00234|0.00278|38|0.084425275827483|4.3952637913741
2024-02-10 02:22:50|DAILY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|6.3117330628046|1|0|7.48|32.16|0.0014|0.01968|31|0.04787963891675|3.7324784353059
2024-02-10 02:22:50|DAILY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-4.232745963688|38|-0.47994|3.24|30|-0.01975|-0.0093|32|-0.014126379137412|3.3551253761284
2024-02-10 02:22:52|DAILY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-7.6933205279528|6|0.00141|7.08|26.08|-0.00782|-0.00728|38|0.014110441767068|4.2176706827309
2024-02-10 02:22:53|DAILY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-14.320633039377|12|-0.10544|13.66|25.95|-0.03457|-0.03173|38|-0.027445336008024|3.8759839518556
2024-02-10 02:22:54|DAILY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-15.48827310831|15|-0.1219|12.75|24.05|-0.00318|-0.00156|37|-0.034050884955752|2.9976272123894
2024-02-10 02:22:55|DAILY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|11.871402443441|1|0|14.6|39.88|0.05919|0.04931|25|0.036073219658977|3.9660290872618
2024-02-10 02:22:56|DAILY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-16.208456265469|84|-0.24683|15.44|41.55|0.06935|0.06528|22|0.037928786359077|4.5193931795386
2024-02-10 02:22:58|DAILY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|11.447165398866|2|0.02618|13.72|30.18|0.02652|0.02874|33|0.041554663991976|3.6984834503511
2024-02-10 02:22:58|DAILY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|1.9399095193646|2|0.00901|2.24|28.46|-0.01423|-0.01765|35|-0.040063189568706|2.3994102306921
2024-02-10 02:22:59|DAILY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|-13.505792973599|4|0.08136|12.36|31.06|-0.00998|-0.00963|32|0.016680040120361|2.9682246740221
2024-02-10 02:23:00|DAILY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-22.306013734105|6|-0.02808|19.73|23.62|-0.02186|-0.01851|42|0.043974924774323|4.1349739217653
2024-02-10 02:23:01|DAILY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-2.9234377384624|18|-0.11525|2.61|25.76|-0.02333|-0.01938|38|-5.9236947791169E-5|3.4289317269076
2024-02-10 02:23:03|DAILY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.2916503711109|5|-0.00669|2.97|29.21|0.00233|0.00634|34|0.023326980942828|3.9241444332999
2024-02-10 02:23:04|DAILY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-13.758896190685|35|-0.27289|12.15|28.32|-0.01065|-0.01759|34|-0.023682046138415|3.0719548645938
2024-02-10 02:23:05|DAILY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.2268152919704|6|0.00397|7.58|26.11|-0.03804|-0.03073|38|0.070730190571715|3.6960230692076
2024-02-10 02:23:06|DAILY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.1002281422057|1|0|7.11|25.41|0.00063|-0.00767|39|0.09127648839556|3.4917497477296
2024-02-10 02:23:07|DAILY|08220|100609|/equities/qingsong|SHANGHAICOMP|-3.7798822032512|5|0.04942|3.61|23.64|-0.0269|-0.02232|42|0.025196589769308|3.5297011033099
2024-02-10 02:23:09|DAILY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.1778836828347|6|-0.16905|3.49|21.52|-0.00878|-0.00586|46|0.039146733668342|4.080424120603
2024-02-10 02:23:09|DAILY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-6.7909958663962|5|-0.07253|6.01|27.58|-0.01027|-0.01637|36|0.049214643931795|3.6726730190572
2024-02-10 02:23:10|DAILY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-5.6339043667672|6|-0.02339|5.01|24.8|-0.01474|-0.01936|40|0.07811334002006|4.1875135406219
2024-02-10 02:23:11|DAILY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-10.920454765352|5|0.02667|10.01|29.03|-0.01551|-0.02415|34|0.0060090817356206|3.1258799192735
2024-02-10 02:23:12|DAILY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.0975023328672|1|0|3.95|21.19|-0.01264|-0.02081|47|0.010833333333333|3.3078514056225
2024-02-10 02:23:14|DAILY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-13.895874470991|7|-0.13798|12.12|23.6|-0.02377|-0.01745|42|0.0063570712136409|3.5389418254764
2024-02-10 02:23:15|DAILY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-6.0157271512245|13|-0.26426|4.9|19.7|-0.07776|-0.04598|50|0.033753259779338|3.7539378134403
2024-02-10 02:23:16|DAILY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|23.529434626582|1|0|27.88|22.16|0.00036|0.00675|45|0.091995987963892|3.5360581745236
2024-02-10 02:23:17|DAILY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|5.176079673948|1|0|6.65|29.88|-0.01234|-0.01239|33|0.07643509127789|3.8454939148073
2024-02-10 02:23:17|DAILY|08230|100431|/equities/yilite|SHANGHAICOMP|17.205233047872|1|0|19.89|32.16|0.03086|0.0269|31|0.066890672016048|4.0998405215647
2024-02-10 02:23:19|DAILY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-4.6587681033063|14|-0.36057|3.6|30.75|0.00714|-0.00565|32|-0.0027833500501504|3.8957352056168
2024-02-10 02:23:20|DAILY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|-3.7658842674345|4|0.05935|3.57|29.24|0.02106|0.01711|34|-0.009753259779338|2.9558274824473
2024-02-10 02:23:21|DAILY|08233|100507|/equities/strong-year|SHANGHAICOMP|-1.0814423814252|47|-0.78708|0.89|29.44|0.10474|0.123|18|-0.27374479166667|4.6553420138889
2024-02-10 02:23:22|DAILY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-12.225933740059|14|-0.22066|9.96|27.19|-0.0187|-0.01575|36|-0.0031129032258064|3.4509385080645
2024-02-10 02:23:23|DAILY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-13.641651193529|43|-0.57065|11.03|27.67|0.01066|0.02925|33|0.03186387434555|4.2840471204188
2024-02-10 02:23:24|DAILY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.5653284375007|2|0.03758|6.35|30.18|0.02775|0.02854|33|0.045495486459378|3.4807522567703
2024-02-10 02:23:25|DAILY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.5944880275418|43|-0.25309|2.42|28.09|-0.00749|0.00476|34|0.052557673019057|3.5965155466399
2024-02-10 02:23:26|DAILY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|21.291888210347|1|0|25.33|30.21|0.00124|0.009|33|0.0038405215646941|3.4005476429288
2024-02-10 02:23:27|DAILY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-5.9221095373254|34|-0.52406|4.55|32.13|-0.01697|-0.0219|30|-0.0078806419257774|4.6024232698094
2024-02-10 02:23:28|DAILY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|13.911852131031|4|0.05474|15.8|28.4|0.02008|0.02586|35|0.0083279839518556|3.6198425275827
2024-02-10 02:23:30|DAILY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-14.887072308206|31|-0.24485|12.46|21.02|-0.00735|-0.00678|44|0.10897591623037|4.4047832460733
2024-02-10 02:23:31|DAILY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|20.997995519802|34|0.10605|22.84|24.72|-0.00439|0.00905|39|0.14264994984955|4.1727713139418
2024-02-10 02:23:32|DAILY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-4.6893397335069|15|-0.31927|3.71|23.4|-0.02484|-0.00826|42|0.0049177532597794|3.3388916750251
2024-02-10 02:23:33|DAILY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|-0.29265542259222|4|0.05405|0.273|29.24|-0.00306|-0.00694|34|-0.053776328986961|2.2820391173521
2024-02-10 02:23:34|DAILY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-14.733506757737|45|-0.21685|13.76|22.69|-0.03511|-0.03134|42|0.020208625877633|3.5389839518556
2024-02-10 02:23:36|DAILY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-2.2916583543753|17|-0.164|2.09|35.04|0.02053|0.03341|28|0.053541624874624|3.9761213640923
2024-02-10 02:23:37|DAILY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-9.3553482492856|33|-0.30716|7.94|37.12|0.04561|0.04599|26|0.0087753259779338|3.8987191574724
2024-02-10 02:23:37|DAILY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.597719440029|2|-0.01706|42.63|30.18|-0.0165|-0.00853|33|0.045737211634905|4.0682326980943
2024-02-10 02:23:38|DAILY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-24.701117551907|49|-0.31605|22.16|23.73|-0.02918|-0.0175|40|-0.061830491474423|4.5518104312939
2024-02-10 02:23:39|DAILY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|-16.580467440413|5|0.11911|16.16|24.83|-0.00981|-0.02732|40|0.04232296890672|3.6650501504514
2024-02-10 02:23:41|DAILY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|17.852822225554|1|0|25.11|23.19|-0.02565|-0.02132|43|0.1243851554664|4.0032738214644
2024-02-10 02:23:42|DAILY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-45.142967557254|15|-0.24808|38.28|28.91|0.11256|0.11961|34|0.14161183550652|5.7392006018054
2024-02-10 02:23:43|DAILY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|8.432558407357|1|0|10.98|32.16|0.01987|0.00299|31|0.049092276830491|4.4287362086259
2024-02-10 02:23:44|DAILY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|2.2907235971455|2|0.02308|2.66|25.54|-0.00346|-0.0052|39|-0.087331995987964|2.5941364092277
2024-02-10 02:23:45|DAILY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-7.2047817350608|16|-0.28817|6.2|30.69|0.01225|0.00963|32|0.019466399197593|3.6895646940822
2024-02-10 02:23:47|DAILY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-4.3352540235605|16|-0.4404|3.38|30.69|0.04983|0.04257|32|-0.021401203610833|4.0930110330993
2024-02-10 02:23:47|DAILY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-12.519639334143|24|-0.27728|11.39|23.19|-0.01241|-0.01421|42|-0.052166499498495|4.1326128385155
2024-02-10 02:23:48|DAILY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.8018406834705|9|0.09649|7.5|21.04|-0.02356|-0.01849|47|0.013122367101304|1.6763289869609
2024-02-10 02:23:49|DAILY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-7.5164224756153|16|-0.24225|6.6|32.73|-0.00253|0.00901|30|-0.02867001003009|3.8212938816449
2024-02-10 02:23:50|DAILY|08260|100464|/equities/dayang|SHANGHAICOMP|10.715788107212|2|-0.00489|12.21|24.29|-0.02253|-0.02487|41|0.025853560682046|3.4178014042126
2024-02-10 02:23:52|DAILY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-16.15582611792|13|-0.25815|13.42|25.76|-0.00611|-0.00143|38|-0.048214934409687|3.6137759838547
2024-02-10 02:23:53|DAILY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.1842063969408|17|-0.15152|4.76|25.82|-0.01324|-0.00298|38|0.052546639919759|3.9928204613842
2024-02-10 02:23:54|DAILY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-6.4972839825353|44|-0.34903|5.39|25.11|-0.03882|-0.04401|38|-0.011702106318957|3.4900661985958
2024-02-10 02:23:54|DAILY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.4217584577986|2|0|4.97|21.19|-0.02734|-0.03146|47|0.042555667001003|3.1300661985958
2024-02-10 02:23:55|DAILY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-4.4356375287403|16|-0.22981|3.72|24.55|-0.03285|-0.03818|40|0.055707121364092|3.9966740220662
2024-02-10 02:23:57|DAILY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-2.5819557409939|18|-0.20513|2.17|30.53|0.01632|0.03868|32|0.013759557344064|3.9547847082495
2024-02-10 02:23:58|DAILY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|8.2789536229984|2|-0.00315|9.5|26.62|0.02144|0.0259|37|0.053228194726166|3.2418194726166
2024-02-10 02:23:59|DAILY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|15.026645716812|3|0.02727|16.95|30.15|0.05062|0.05862|33|0.16925576730191|4.3821384152457
2024-02-10 02:24:00|DAILY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-16.178500002487|5|0.07163|15.11|27.58|-0.01629|0.00263|36|0.049063189568706|4.9948806419258
2024-02-10 02:24:01|DAILY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-8.7361933070093|12|-0.3014|7|26.63|-0.02897|-0.01869|35|-0.077196182396607|2.8758663838812
2024-02-10 02:24:03|DAILY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-3.6617868078193|6|-0.10955|3.17|26.11|-0.00818|-0.00754|38|0.0010912738214644|2.7309979939819
2024-02-10 02:24:04|DAILY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|184.68041316268|2|0.01399|215.98|25.54|0.00509|0.00862|39|0.097711133400201|3.1876569709127
2024-02-10 02:24:04|DAILY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-6.9028386531392|7|-0.17059|5.64|24.78|-0.02044|-0.02305|40|0.0045346038114343|2.9806038114343
2024-02-10 02:24:05|DAILY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-4.462400045611|35|-0.31488|3.96|26.72|-0.01343|-0.02145|36|-0.062677710843374|2.6737520080321
2024-02-10 02:24:06|DAILY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-10.565253162613|45|-0.26605|10.29|21.66|-0.05717|-0.02952|44|0.052377131394183|5.0000862587763
2024-02-10 02:24:08|DAILY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-10.390694119334|16|-0.28209|8.78|24.55|-0.02684|-0.02626|40|-0.0045536609829488|3.2819528585757
2024-02-10 02:24:09|DAILY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|77.354700387661|1|0|97.18|32.16|0.07742|0.08524|31|0.12956068204614|5.0187191574724
2024-02-10 02:24:09|DAILY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-14.034999458367|16|-0.22093|11.39|37.69|0.01427|0.00665|26|0.0092934673366834|3.1158984924623
2024-02-10 02:24:10|DAILY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-7.8664300818839|130|-0.39292|7.03|27.13|-0.04672|-0.02256|32|-0.017356068204614|3.9727502507523
2024-02-10 02:24:11|DAILY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-4.8033758981187|16|-0.42146|3.72|30.69|0.02032|0.04367|32|-0.028088264794383|3.4345516549649
2024-02-10 02:24:13|DAILY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-6.282785442007|80|-0.41132|5.51|25.5|-0.01531|0.00937|36|-0.1706850551655|3.8476539618857
2024-02-10 02:24:14|DAILY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.7037545458177|7|-0.05587|3.38|24.78|-0.01743|-0.0187|40|0.012335005015045|2.1384884653962
2024-02-10 02:24:15|DAILY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-19.797418572096|14|-0.02101|19.57|32.8|0.01766|0.00669|30|0.0020531594784353|3.5639508525577
2024-02-10 02:24:16|DAILY|08284|100602|/equities/commo-city|SHANGHAICOMP|6.8690212099123|11|0.04427|8.02|28.2|0.00181|0.00687|35|0.10772918756269|3.5306459378134
2024-02-10 02:24:17|DAILY|08285|100717|/equities/conba|SHANGHAICOMP|4.1884024334557|1|0|4.87|26.95|-0.02311|-0.02404|37|-0.0046288866599799|2.7807673019057
2024-02-10 02:24:19|DAILY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-10.821697242394|14|-0.2521|8.9|25.89|-0.01224|-0.01634|38|-0.032370110330993|3.3287472417252
2024-02-10 02:24:20|DAILY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-10.918318357166|50|-0.2256|9.68|31.6|0.00512|0.00097|30|0.04353259779338|4.0664874623872
2024-02-10 02:24:20|DAILY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-22.068938685176|16|-0.07663|21.57|28.88|0.01766|0.01107|34|0.069983951855567|3.6490100300903
2024-02-10 02:24:21|DAILY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-11.229829236271|16|-0.29895|9.38|28.59|-0.02589|-0.00667|34|0.045649442755826|4.2328186423506
2024-02-10 02:24:22|DAILY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-11.173034391291|14|-0.35482|8.91|28.94|-0.01732|-0.02079|34|-0.005961885656971|3.4098936810431
2024-02-10 02:24:24|DAILY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|52.171294044543|2|0.00101|59.24|28.46|0.02244|0.03866|35|0.055123370110331|4.0172407221665
2024-02-10 02:24:25|DAILY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.5505423024826|6|-0.09217|3.94|24.28|-0.00339|-0.003|40|0.0077653688524591|3.3621588114754
2024-02-10 02:24:26|DAILY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.7914805307632|37|-0.42593|1.55|26.64|0.00452|0.0001|36|-0.13844221105528|4.0138633165829
2024-02-10 02:24:27|DAILY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-4.5334941217072|30|-0.40066|3.62|28.47|-0.01964|-0.02503|34|-0.032727181544634|3.0135055165496
2024-02-10 02:24:28|DAILY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-8.7552726345889|14|-0.24947|7.13|24.6|-0.0292|-0.02689|40|-0.0024724172517552|3.8656318956871
2024-02-10 02:24:30|DAILY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-17.344811314856|16|-0.19493|15.24|27.28|0.02744|0.01914|36|0.021370110330993|4.0169809428285
2024-02-10 02:24:31|DAILY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-10.085899229872|14|-0.1759|8.48|24.45|-0.01633|-0.02092|40|-0.019875882946519|3.6235327951564
2024-02-10 02:24:31|DAILY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-3.6647293721504|7|-0.2298|3.05|27.44|-0.01305|-0.02139|36|-0.0061911468812878|3.6379748490946
2024-02-10 02:24:32|DAILY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.2206887600613|1|0|8.73|25.56|-0.01535|-0.02116|39|0.035076228686058|3.2681895687061
2024-02-10 02:24:33|DAILY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|18.449113932714|2|0.00822|22.07|32.13|0.06213|0.04689|31|0.0072326980942828|5.164332998997
2024-02-10 02:24:35|DAILY|08301|101015|/equities/hangmin|SHANGHAICOMP|-7.5624091442594|37|-0.18064|6.94|21.84|-0.02648|-0.03252|44|0.024708124373119|2.7579849548646
2024-02-10 02:24:36|DAILY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-46.312354883599|8|0.03006|44.55|21.35|-0.02015|-0.01027|46|0.040370070778564|3.4078988877654
2024-02-10 02:24:37|DAILY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|6.4383533391966|1|0|7.82|29.91|0.00483|0.0103|33|0.013558257345491|3.4618733535968
2024-02-10 02:24:38|DAILY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|11.49654832352|2|-0.00665|13.45|26.92|-0.00618|0.00981|37|0.026362086258776|4.1228746238716
2024-02-10 02:24:39|DAILY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-9.5368852593017|43|-0.16178|9.43|34.11|0.01417|0.00807|28|0.039134403209629|3.7046248746239
2024-02-10 02:24:41|DAILY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|4.9697535595839|1|0|6.14|28.49|0.01812|0.01513|35|0.017273821464393|3.6521063189569
2024-02-10 02:24:42|DAILY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-27.065934580933|24|-0.1409|25.67|32.47|0.06208|0.07161|30|0.021134403209629|4.7695626880642
2024-02-10 02:24:42|DAILY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|-9.9884396788385|30|0.01682|9.67|32.27|-0.0246|-0.02956|30|0.013953861584754|3.5457572718154
2024-02-10 02:24:43|DAILY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-20.979570545323|44|-0.40606|17.64|31.8|0.04505|0.04451|30|0.0014393179538616|4.2251715145436
2024-02-10 02:24:44|DAILY|08310|100491|/equities/huafang|SHANGHAICOMP|6.9460593965911|1|0|7.89|28.49|0.00689|0.01445|35|-0.010526579739218|2.9264192577733
2024-02-10 02:24:46|DAILY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-9.9776988041814|6|-0.07453|8.94|27.56|-0.00264|0.00674|36|-0.027764292878636|2.8067492477432
2024-02-10 02:24:47|DAILY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-18.820298850606|16|-0.21651|16.61|20.89|-0.02617|-0.00376|45|0.024032460732984|3.5463633507853
2024-02-10 02:24:48|DAILY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-16.727443214108|15|-0.12011|16.41|30.72|0.02604|0.02669|32|0.0098856569709127|4.4597943831494
2024-02-10 02:24:48|DAILY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-3.8443566430725|14|-0.33476|3.1|27.33|-0.00078|-0.00721|36|-0.086826479438315|2.1345677031093
2024-02-10 02:24:49|DAILY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-12.930430670714|16|-0.30098|10.66|24.53|-0.04616|-0.02906|40|-0.040503012048193|3.201781124498
2024-02-10 02:24:51|DAILY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|16.256069344834|2|0.00956|20.07|24.29|-0.05141|-0.05438|41|0.090459378134403|4.9672758274825
2024-02-10 02:24:52|DAILY|08317|100417|/equities/ju-hua|SHANGHAICOMP|15.580074043784|3|0.06758|17.85|31.77|0.01644|0.02186|31|0.13102634245187|3.9663282674772
2024-02-10 02:24:53|DAILY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-21.797491077216|25|-0.34647|17.75|24.33|-0.00245|0.00766|40|0.062919759277833|4.4046790371113
2024-02-10 02:24:54|DAILY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-11.164141386697|32|-0.36477|9.16|28.41|-0.0101|-0.00872|34|0.013478435305918|3.4525386158475
2024-02-10 02:24:55|DAILY|08320|100555|/equities/longsheng|SHANGHAICOMP|7.7648854928567|3|0.06204|8.73|39.8|0.02045|0.02727|25|-0.0358555667001|2.2087963891675
2024-02-10 02:24:57|DAILY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|8.212004786226|1|0|9.77|24.32|-0.02185|-0.02487|41|-0.0006980942828486|3.3379408224674
2024-02-10 02:24:58|DAILY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-6.52930674964|16|-0.35149|5.24|30.69|0.00485|-0.00047|32|-0.022541624874624|2.8100601805416
2024-02-10 02:24:59|DAILY|08323|100369|/equities/zj-orient|SHANGHAICOMP|3.0910931847267|2|0.01381|3.67|24.29|-0.02546|-0.01666|41|-0.0096830491474423|2.5686339017051
2024-02-10 02:24:59|DAILY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-4.8281947477703|6|-0.14493|4.13|24.53|-0.03515|-0.0354|40|-0.0025578093306288|3.1564949290061
2024-02-10 02:25:00|DAILY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-5.3650427709947|12|-0.30225|4.34|27.39|0.0128|0.00244|36|-0.01949147442327|3.0425025075226
2024-02-10 02:25:02|DAILY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-10.571295524509|14|-0.11727|9.71|23.43|-0.03203|-0.03184|42|-0.00050852557673016|3.2595897693079
2024-02-10 02:25:03|DAILY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.026623070556|2|-0.00471|38|30|0.01335|0.01525|33|0.076621594349142|4.0285136226034
2024-02-10 02:25:04|DAILY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|11.404568972173|1|0|13.71|34.38|0.00938|0.04765|29|0.077365095285858|3.8724152457372
2024-02-10 02:25:06|DAILY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-10.443784097551|14|-0.20474|8.39|28.94|-0.0009|0.00036|34|0.040215646940822|3.890186559679
2024-02-10 02:25:06|DAILY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-10.416927227909|7|-0.24415|8.08|24.78|-0.03233|-0.02383|40|-0.084057171514544|3.3011364092277
2024-02-10 02:25:08|DAILY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-10.953706598564|34|-0.17759|9.91|28.06|0.02117|0.03626|34|0.0030587639311044|3.8932046605876
2024-02-10 02:25:09|DAILY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|23.206695605331|1|0|28.29|32.16|0.01157|0.00881|31|0.023100300902708|3.5392497492477
2024-02-10 02:25:10|DAILY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-10.374961839623|43|-0.38808|9.24|29.84|-0.02295|-0.0113|32|-0.062947843530592|4.6588294884654
2024-02-10 02:25:11|DAILY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-9.7979570755402|36|-0.22677|9.07|37|0.09989|0.08779|26|0.069763289869609|4.4220571715145
2024-02-10 02:25:12|DAILY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-12.259499097016|16|-0.22599|10.72|27.14|-0.03039|-0.03833|36|-0.0019667338709677|3.1236391129032
2024-02-10 02:25:14|DAILY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-7.5807105566256|18|-0.30625|6.66|30.63|0.00395|0.00205|32|0.021915747241725|4.2828304914744
2024-02-10 02:25:15|DAILY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-10.346832466075|16|-0.2956|8.65|27.28|-0.00656|0.00092|36|0.034526579739218|3.7548124373119
2024-02-10 02:25:15|DAILY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-8.8762369584162|17|-0.31921|7.55|30.66|-0.00743|-0.00175|32|-0.01700702106319|3.1865636910732
2024-02-10 02:25:16|DAILY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-21.25669648711|32|-0.48472|18.55|32.2|0.06765|0.08573|30|0.030230692076229|5.0401574724173
2024-02-10 02:25:17|DAILY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-8.7203868558049|22|-0.40858|6.89|27.11|-0.01313|-0.00534|36|-0.0017382146439319|3.9072286860582
2024-02-10 02:25:19|DAILY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|7.6186525439871|1|0|9.69|26.78|0.00107|-0.00514|37|0.055149344096872|3.7923118062563
2024-02-10 02:25:20|DAILY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-21.279321830165|47|-0.52138|17.01|29.72|-0.01412|0.00138|32|-0.032499498495487|4.4587873620863
2024-02-10 02:25:21|DAILY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|15.2928610299|2|0.00454|17.71|25.54|-0.01559|-0.01467|39|0.025537612838516|3.1998996990973
2024-02-10 02:25:21|DAILY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-6.6220620385151|34|-0.22118|5.81|36.65|0.03733|0.02238|26|0.054672413793103|3.9574208924949
2024-02-10 02:25:22|DAILY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-15.396000778415|24|-0.31915|12.8|34.79|0.00864|0.01792|28|0.080215646940823|4.6326509528586
2024-02-10 02:25:24|DAILY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-12.497068597522|46|-0.29442|11.12|28|-0.0243|-0.02412|34|0.035439317953862|4.0617492477432
2024-02-10 02:25:25|DAILY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|6.7155140892988|1|0|8.1|9.79|-0.28216|-0.22469|101|1.536213346815|3.8161921132457
2024-02-10 02:25:26|DAILY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.8172291399382|13|-0.00271|7.36|30.78|-0.01309|0.01286|32|0.05722668004012|3.2251424272818
2024-02-10 02:25:27|DAILY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-25.197193028429|35|-0.26374|23.31|25.18|-0.00291|-0.00768|38|0.050327951564077|4.254629667003
2024-02-10 02:25:27|DAILY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-9.253451468056|16|-0.18721|8.9|28.88|-0.00388|-0.00968|34|0.077114343029087|4.5474964894684
2024-02-10 02:25:29|DAILY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-2.8966322524178|45|-0.24217|2.66|26.47|-0.00917|-0.00942|36|-0.042888665997994|2.3408014042126
2024-02-10 02:25:30|DAILY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|13.46088631569|1|0|16.32|32.06|-0.01538|0.01871|31|-0.0042193158953722|4.1699657947686
2024-02-10 02:25:31|DAILY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-5.6884103614243|33|-0.48837|4.4|28.38|-0.00749|0.00603|34|-0.018994984954865|3.8644252758275
2024-02-10 02:25:32|DAILY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-13.488259336423|18|-0.25744|11.48|28.53|-0.01523|0.00071|32|-0.10001290322581|2.6458075268817
2024-02-10 02:25:33|DAILY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.838903916846|28|0.10204|5.4|31.29|0.00371|-0.0013|31|0.044888665997994|2.3382467402207
2024-02-10 02:25:35|DAILY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|-17.170081056371|2|0.01084|13.06|24.9|-0.02172|-0.0156|40|0.10350250752257|3.9138996990973
2024-02-10 02:25:35|DAILY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|16.272819321704|1|0|20.61|30.21|0.0592|0.0884|33|0.085241725175527|4.154186559679
2024-02-10 02:25:36|DAILY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-2.4264167368911|16|-0.46839|1.85|25.84|-0.00292|-0.00484|38|-0.056350050150451|3.4941695085256
2024-02-10 02:25:37|DAILY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-3.9203782327675|5|-0.05966|3.31|20.69|-0.02162|-0.01836|48|0.094667001003009|4.3742738214644
2024-02-10 02:25:38|DAILY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.101228973501|2|0.00654|13.85|25.49|-0.00064|-0.00257|39|0.1215567839196|4.1776361809045
2024-02-10 02:25:40|DAILY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|14.765045489629|27|0.21932|16.79|29.39|-0.00718|-0.01089|33|0.043770080321285|3.2051305220884
2024-02-10 02:25:41|DAILY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-6.8616039074687|7|-0.2248|5.69|24.73|-0.02585|-0.03143|40|-0.041956783919598|3.0594783919598
2024-02-10 02:25:42|DAILY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-10.224466500538|37|-0.08905|9.82|24.03|-0.00666|-0.009|40|0.01781444332999|3.1556760280843
2024-02-10 02:25:43|DAILY|08364|101014|/equities/keda-group|SHANGHAICOMP|-4.7378274612764|36|-0.30079|4.44|30.06|0.00222|0.01128|32|0.029534603811434|4.1157111334002
2024-02-10 02:25:44|DAILY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-3.3289791086681|27|-0.30049|2.84|24.15|-0.0242|-0.03437|40|0.024803427419355|3.9945715725806
2024-02-10 02:25:46|DAILY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|8.786783815361|9|0.02304|9.77|24.12|-0.0242|-0.01436|41|0.035449348044132|2.5443881644935
2024-02-10 02:25:46|DAILY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-10.19927687001|7|-0.1802|8.28|21.54|-0.02604|-0.01363|46|0.023345035105316|4.5864653961886
2024-02-10 02:25:47|DAILY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.49500831376872|4|0.09557|0.47|33.13|0.01453|0.01975|30|0.0062246740220662|3.4934012036108
2024-02-10 02:25:48|DAILY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-19.388047266617|5|0.05946|18.53|27.58|-0.01344|-0.01067|36|0.079612838515547|3.9845847542628
2024-02-10 02:25:49|DAILY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.1061180593177|17|-0.05924|3.97|25.82|-0.03147|-0.02297|38|0.046954864593781|3.5211283851555
2024-02-10 02:25:51|DAILY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|-6.7945959451833|5|0.09431|6.73|24.83|-0.01998|-0.02009|40|0.12987863590772|4.1882718154463
2024-02-10 02:25:52|DAILY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-6.9551873317943|5|0.04836|6.72|18.24|-0.01999|-0.00291|49|0.037471046770601|2.8775322939866
2024-02-10 02:25:53|DAILY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-5.6682310143177|38|-0.38491|4.89|34.18|0.04772|0.06452|28|-0.085725352112676|3.9522927565392
2024-02-10 02:25:54|DAILY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.3441251867786|1|0|6.45|23.19|-0.02176|-0.02088|43|0.068512537612838|4.4188936810431
2024-02-10 02:25:54|DAILY|08375|100635|/equities/qianjin|SHANGHAICOMP|-10.047560377967|43|-0.13869|9.75|23.88|-0.02813|-0.01615|40|0.035293881644935|2.7797813440321
2024-02-10 02:25:56|DAILY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.0215420576393|53|0.26523|9.97|30.13|0.03937|0.03056|31|0.061630831643002|3.977799188641
2024-02-10 02:25:57|DAILY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-8.7817366350694|5|0.08571|8.36|31.03|0.00724|0.00623|32|0.053780341023069|3.7854563691073
2024-02-10 02:25:58|DAILY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|11.454609192743|1|0|12.5|24.32|-0.00622|0.00665|41|0.13317753259779|3.3400290872618
2024-02-10 02:25:59|DAILY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-13.446957705841|14|-0.35697|10.43|32.8|-0.01653|0.00654|30|-0.054770310932798|3.3459197592778
2024-02-10 02:26:00|DAILY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|15457.732273802|6|0.00178|16313|33|-0.01515|-0.01601|31|0.038932879377432|3.4973326848249
2024-02-10 02:26:02|DAILY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|16649.940586714|6|-0.06086|17050|40.92|0.00609|0.01028|25|0.043336575875486|4.5424902723735
2024-02-10 02:26:03|DAILY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|31327.737535772|13|0.01054|33550|22.58|-0.01024|0.00428|45|0.05981420233463|4.012983463035
2024-02-10 02:26:04|DAILY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|-20974.004945278|13|0.01547|19040|39.08|0.02073|0.00881|26|0.069555447470817|3.5030340466926
2024-02-10 02:26:04|DAILY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|-52820.95500938|5|0.04517|50000|25.85|0.04197|0.03594|20|0.10541842610365|2.7101285988484
2024-02-10 02:26:05|DAILY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-24728.811465028|50|-0.04745|23249|37.65|-0.03702|-0.03257|26|0.03318579766537|3.2693959143969
2024-02-10 02:26:07|DAILY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|54170.815761471|14|0.05003|58224|23.6|-0.03341|-0.02072|43|0.0099630350194552|2.2290515564202
2024-02-10 02:26:08|DAILY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2959.4208576539|67|0.2099|3176|27.49|-0.01458|-0.02483|35|-0.0085068093385214|3.8562217898833
2024-02-10 02:26:08|DAILY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|13252.962851988|9|-0.02185|13566|40.8|0.01954|0.02339|25|0.03675486381323|3.4472110894942
2024-02-10 02:26:09|DAILY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-19764.078486732|18|-0.04482|17859|33.7|-0.01561|-0.02129|30|0.060012645914397|3.8696410505837
2024-02-10 02:26:10|DAILY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6898.2301841105|20|-0.04093|6467|26.55|-0.02629|-0.02407|38|0.026948443579767|3.0185914396887
2024-02-10 02:26:12|DAILY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1120.627767949|68|0.13404|1176|31|-0.02459|-0.02497|31|-0.036739299610895|3.2464747081712
2024-02-10 02:26:12|DAILY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-7721.8786448628|21|-0.19382|6231|29.65|0.01143|0.01621|34|-0.0048210116731517|5.2581254863813
2024-02-10 02:26:13|DAILY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6475.5345085973|9|0.00918|6595|36|0.0115|-0.01856|15|0.081222627737226|4.298802919708
2024-02-10 02:26:14|DAILY|08394|41370|/equities/investec?cid=41370|JTOPI40|11814.041616091|77|0.14965|11938|28.85|0.0166|0.0075|33|0.071242217898833|3.5627714007782
2024-02-10 02:26:15|DAILY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11786.039489298|64|0.06668|11966|31.13|-0.01254|-0.01535|31|0.072449416342412|3.727436770428
2024-02-10 02:26:16|DAILY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|50046.833528494|12|-0.03188|54333|29.06|0.01328|0.01323|35|0.072945525291829|4.3503336575876
2024-02-10 02:26:17|DAILY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|-1885.462762933|3|-0.01671|1765|32.06|-0.03065|-0.02907|32|-0.0088190661478599|3.5669143968872
2024-02-10 02:26:18|DAILY|08398|41371|/equities/mond?cid=41371|JTOPI40|-35180.065058432|22|-0.06552|32120|25.18|-0.02327|-0.01536|40|0.0174046692607|2.7259581712062
2024-02-10 02:26:19|DAILY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10261.349594694|16|-0.12668|9231|36.18|0.01015|0.03235|28|0.054673151750973|3.8075564202335
2024-02-10 02:26:20|DAILY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|-10143.862784422|5|0.08204|9879|56.89|0.04755|0.0517|18|0.0086536964980545|3.4735321011673
2024-02-10 02:26:21|DAILY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|318232.45008218|13|0.07454|342778|22.58|-0.00838|-0.00178|45|0.080146887159533|3.1140243190661
2024-02-10 02:26:22|DAILY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|20437.383951991|67|0.0319|21931|31.03|-0.03579|-0.03114|31|0.035827821011673|3.5746322957198
2024-02-10 02:26:23|DAILY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1166.250826136|32|-0.05665|1199|43.35|-0.00511|0.00031|23|-0.019007782101167|3.5820943579766
2024-02-10 02:26:24|DAILY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|43618.466989864|68|0.16189|47188|35.59|-0.0222|-0.03223|27|0.066667315175097|3.2306984435798
2024-02-10 02:26:25|DAILY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|14713.920474651|59|0.01754|15376|31.29|-0.02683|-0.01987|31|-0.0045321011673153|2.7973083657588
2024-02-10 02:26:27|DAILY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|270574.35082088|17|0.13598|289711|24.68|0.22959|0.22723|41|0.99357490272374|2.7904610894942
2024-02-10 02:26:27|DAILY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-46.162632129958|13|0.02703|38|50.8|0.02413|0.09896|20|-0.17476361867704|3.8161682879377
2024-02-10 02:26:28|DAILY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6829.9255033617|67|0.03237|7175|31.03|-0.01582|-0.0133|31|0.011349221789883|3.0782743190661
2024-02-10 02:26:29|DAILY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-16552.881561427|73|-0.40543|14655|23.93|0.02468|0.00595|40|0.044210884353742|5.1070417881438
2024-02-10 02:26:29|DAILY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|25554.883466382|68|0.04337|26345|31|-0.04424|-0.02528|31|0.091017509727626|2.8609542801556
2024-02-10 02:26:31|DAILY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|-20922.764352525|18|0.01956|19909|31.59|-0.01381|-0.01089|32|0.041658560311284|3.187483463035
2024-02-10 02:26:32|DAILY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|19631.110083975|14|0.0102|20900|40.6|0.00089|0.0079|25|0.016946498054475|3.116236381323
2024-02-10 02:26:33|DAILY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10286.113616558|12|-0.07268|9276|36.32|-0.02631|-0.03354|28|-0.0098093385214008|2.6820642023346
2024-02-10 02:26:33|DAILY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|6424.3125148223|11|-0.05131|6656|27.51|-0.03715|-0.03588|37|0.05352626459144|3.4026721789883
2024-02-10 02:26:34|DAILY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|13.445583184633|72|0.05538|13.72|25.81|-0.00304|0.00016|37|0.068641325536062|1.9227807017544
2024-02-10 02:26:36|DAILY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.716806723734|26|0.01307|31|23.83|0.27325|0.26989|42|0.93911208576998|2.9804561403509
2024-02-10 02:26:37|DAILY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-32.533606310152|27|-0.03927|31.8|27.78|0.02585|0.02499|36|-0.0023109161793372|1.7640009746589
2024-02-10 02:26:38|DAILY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|36.777775408754|17|0.0266|38.6|25.9|0.01122|0.01326|39|0.0052475633528265|1.9818294346979
2024-02-10 02:26:39|DAILY|08419|11629|/equities/aicc|TADAWULALL|-15.85504678887|8|0.00951|14.86|29.97|0.04211|0.04412|34|0.010399610136452|2.7308664717349
2024-02-10 02:26:40|DAILY|08420|11641|/equities/al-alamiya|TADAWULALL|18.403584055534|67|0.19292|19.54|29.09|0.01855|0.01379|33|0.031409356725146|3.0925555555556
2024-02-10 02:26:42|DAILY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|22.206564338385|29|0.10795|23.4|23.21|-0.0011|-0.00488|43|0.077208576998051|1.8866510721248
2024-02-10 02:26:43|DAILY|08422|1025124|/equities/al-aseel|TADAWULALL|4.2618099016456|1|0|4.65|29.31|0.03544|0.036|35|0.057426900584795|2.7353304093567
2024-02-10 02:26:43|DAILY|08423|11731|/equities/al-baha|TADAWULALL|-0.16504216046305|153|-0.22222|0.14|16.81|0.02378|0.01033|52|0.078833333333333|3.9830886939571
2024-02-10 02:26:44|DAILY|08424|11630|/equities/trade-union|TADAWULALL|18.213598281663|29|0.06318|19.52|19.47|-0.00198|0.00109|51|0.057124387855044|2.0287904015671
2024-02-10 02:26:45|DAILY|08425|11650|/equities/qassim-agriculture|TADAWULALL|17.123822731325|4|-0.01824|18.3|24.95|0.03851|0.03424|41|0.076873294346979|3.0684844054581
2024-02-10 02:26:47|DAILY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|61.395175082552|95|0.29434|68.6|26.63|0.00332|0.00238|35|0.16386257309942|2.8220038986355
2024-02-10 02:26:48|DAILY|08427|103950|/equities/al-hokair-group|TADAWULALL|2.5869701993513|78|0.32|2.64|23.15|0.01347|0.01742|41|0.0073957115009747|3.1710331384016
2024-02-10 02:26:49|DAILY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.8758469545347|6|0.01124|2.7|30.03|0.0729|0.06956|34|0.028314814814815|2.812350877193
2024-02-10 02:26:50|DAILY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.3587387068317|16|-0.00545|9.13|20.71|0.00725|0.00672|48|0.0098919722497522|1.006414271556
2024-02-10 02:26:51|DAILY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.4563127111672|33|-0.00881|4.5|27.97|0.02205|0.02262|35|-0.050297725024728|1.4469050445104
2024-02-10 02:26:53|DAILY|08431|1129465|/equities/al-moammar-info|TADAWULALL|134.57945676845|3|0.03357|147.8|29.26|0.03085|0.03792|35|0.20397076023392|2.9401072124756
2024-02-10 02:26:54|DAILY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|41.426950828046|56|0.08612|45.4|26.16|0.01277|0.01239|37|0.063311827956989|3.5101495601173
2024-02-10 02:26:54|DAILY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|-92.849861220466|7|0.06548|89.5|23.18|0.01224|0.01768|44|0.087941520467836|1.7792846003899
2024-02-10 02:26:55|DAILY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.6140309625951|7|0.00226|8.87|22.64|0.00214|0.00503|45|-0.00336|1.1110146341463
2024-02-10 02:26:56|DAILY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|29.554931425209|70|0.43046|32.5|30.87|0.03943|0.05071|31|0.075239766081871|2.6827865497076
2024-02-10 02:26:58|DAILY|08436|11704|/equities/al-babtain|TADAWULALL|28.027170258499|70|0.63542|31.4|20.36|0.00766|0.00653|47|0.039037037037037|2.2551081871345
2024-02-10 02:26:59|DAILY|08437|11706|/equities/alabdullatif|TADAWULALL|15.990655318715|3|0.04706|17.8|22.76|0.02057|0.01454|45|0.0627738791423|2.8680038986355
2024-02-10 02:27:00|DAILY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.1901282750469|9|-0.03898|8.63|21.4|0.00737|0.00568|47|-0.0021242603550296|1.3574911242604
2024-02-10 02:27:00|DAILY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|43.353526065169|41|0.12304|46.55|21.91|0.00475|0.00449|45|0.10056920077973|2.3608752436647
2024-02-10 02:27:01|DAILY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-175.58980078684|22|0.0236|164.8|26.45|-0.00158|-0.00025|38|0.13345321637427|2.4625945419103
2024-02-10 02:27:03|DAILY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-17.988228767845|16|-0.02419|16.94|24.07|0.00283|0.00873|42|-0.069228070175438|2.9441432748538
2024-02-10 02:27:04|DAILY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|40.922702122497|72|0.24891|43.15|25.81|0.01113|0.02438|37|0.093720272904483|1.9277319688109
2024-02-10 02:27:05|DAILY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-14.678645871029|11|-0.05185|12.8|26.08|0.01625|0.01327|36|0.039065331928345|3.6686817702845
2024-02-10 02:27:06|DAILY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|17.996543689161|10|0.02431|18.54|21.62|0.0042|0.01273|47|0.062820487804878|2.5453678048781
2024-02-10 02:27:06|DAILY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-18.048467572366|16|0.01288|17.3|25.28|0.01106|0.00463|40|0.048565302144249|2.4275526315789
2024-02-10 02:27:08|DAILY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|48.940478171025|4|0.00929|54.3|24.95|0.02856|0.02756|41|0.11464035087719|2.9818810916179
2024-02-10 02:27:09|DAILY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.2546576476586|27|0.04167|6.5|24.2|-0.00468|-0.00546|41|-0.045389980353635|1.0382387033399
2024-02-10 02:27:10|DAILY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|26.949269766514|73|0.50051|29.2|27.17|0.04108|0.02265|35|0.11567057673509|2.8543714565005
2024-02-10 02:27:11|DAILY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|201.7480572519|71|0.62355|223.4|34.95|0.00132|-0.00389|19|0.13907765667575|2.6340027247956
2024-02-10 02:27:12|DAILY|08450|11617|/equities/allianz-sf|TADAWULALL|17.210739096876|31|0.06418|18.24|24.29|0.0016|0.00358|41|0.03724171539961|2.7235964912281
2024-02-10 02:27:14|DAILY|08451|11628|/equities/acig|TADAWULALL|-14.50067324796|16|0|13.94|22.86|0.00254|0.01242|44|0.0055406464250734|2.8180176297747
2024-02-10 02:27:14|DAILY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-61.488228226906|12|0.01361|59.6|25.38|-0.00828|-0.00937|40|0.031301169590643|1.9694259259259
2024-02-10 02:27:15|DAILY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-67.748767000622|49|-0.07725|65.7|30.56|-0.00189|0.01409|32|0.05240350877193|2.7576413255361
2024-02-10 02:27:16|DAILY|08454|11671|/equities/alsorayai-group|TADAWULALL|58.397053967642|23|-0.01716|63|22.31|0.02505|0.02728|45|0.095937621832359|3.5368615984406
2024-02-10 02:27:17|DAILY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|40.532680603379|58|0.05006|41.95|28.97|0.03664|0.0382|31|0.061300523560209|2.9105340314136
2024-02-10 02:27:19|DAILY|08456|19027|/equities/amana-insurance|TADAWULALL|-12.633591992436|17|-0.02451|11.94|21.91|0.00724|0.00956|46|-0.0037431640624999|3.9234072265625
2024-02-10 02:27:20|DAILY|08457|11690|/equities/amiantit|TADAWULALL|63.628733082147|58|0.65854|68|22.53|0.00454|0.00926|43|0.034481481481481|3.6355253411306
2024-02-10 02:27:21|DAILY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|13.477777711487|3|0.04161|14.52|25.46|0.00063|0.0148|35|-0.013601343784994|1.4449417693169
2024-02-10 02:27:22|DAILY|08459|11646|/equities/anaam-holding|TADAWULALL|1.04789075447|5|-0.0431|1.11|26.21|0.0919|0.10036|39|0.11143859649123|3.314843079922
2024-02-10 02:27:23|DAILY|08460|11694|/equities/arabian-pipe|TADAWULALL|126.10638417949|1|0|146.6|20.94|0.00603|-0.00172|49|0.13630506822612|3.2259444444445
2024-02-10 02:27:24|DAILY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-7.6713994128348|8|0.04219|7.41|24.24|0.05979|0.04682|42|0.16743414634146|3.7745941463415
2024-02-10 02:27:25|DAILY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.173929466084|16|0.02193|20.5|21.98|-0.00423|-0.00146|46|-0.020038011695906|1.9236559454191
2024-02-10 02:27:26|DAILY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|325.96971275998|94|0.06572|347|29.29|-0.01617|-0.01503|17|0.11830287648054|2.8959323181049
2024-02-10 02:27:27|DAILY|08464|11620|/equities/arabian-shield|TADAWULALL|18.334714503491|45|0.12542|20.28|28.06|0.02702|0.00825|35|0.065040935672515|2.6818274853801
2024-02-10 02:27:28|DAILY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-23.121406273751|7|0.02648|22.48|24.29|0.00978|0.01832|42|0.052030214424951|1.8143596491228
2024-02-10 02:27:30|DAILY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|24.511771095162|12|0.00978|25.8|23.6|-0.01051|-0.00591|43|0.011698830409357|2.1311656920078
2024-02-10 02:27:31|DAILY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|-13.655483069354|6|0.024|12.8|25.53|0.01633|0.02907|40|0.05675828460039|2.7164005847953
2024-02-10 02:27:32|DAILY|08468|19029|/equities/united-wire-factories|TADAWULALL|29.074995002216|70|0.16038|30.75|21.18|0.00427|0.02792|45|0.12920939334638|2.4439080234834
2024-02-10 02:27:32|DAILY|08469|11670|/equities/astra-indust|TADAWULALL|126.52669505321|5|0.04559|142.2|30.97|0.02245|0.02454|33|0.24376510721248|3.1435107212476
2024-02-10 02:27:33|DAILY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|-82.153687726953|18|0.05228|78.5|26.55|-0.00584|-0.01614|38|0.11635087719298|2.8827144249513
2024-02-10 02:27:35|DAILY|08471|11626|/equities/alahli-takaful|TADAWULALL|-35.246473403139|16|-0.03134|34|22.36|-0.00834|-0.00748|22|0.07949506903353|2.9441538461538
2024-02-10 02:27:36|DAILY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-122.09494708491|4|-0.60661|69|21.76|0.04859|0.05419|34|0.22743876177658|4.0044777927322
2024-02-10 02:27:37|DAILY|08473|11638|/equities/axa-cooperative|TADAWULALL|30.642239815924|28|0.19378|32.65|30.27|0.00992|0.00956|33|0.0460477582846|2.6941783625731
2024-02-10 02:27:38|DAILY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|-19.682483163085|4|0.0725|18.64|25.58|0.01767|0.01054|40|0.070358674463938|2.6763528265107
2024-02-10 02:27:39|DAILY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|64.252338744198|59|0.17167|70.3|24.82|0.04015|0.02634|39|0.079176413255361|3.141738791423
2024-02-10 02:27:40|DAILY|08476|11723|/equities/nat-shipping-co|TADAWULALL|23.180016120933|29|0.1267|24.9|23.21|-0.00255|0.00402|43|0.028134502923977|1.7489415204678
2024-02-10 02:27:41|DAILY|08477|11730|/equities/mubarrad|TADAWULALL|-2.1404069143231|8|0|2.03|21.23|-0.01681|-0.02242|48|0.030862573099415|2.6977933723197
2024-02-10 02:27:42|DAILY|08478|103949|/equities/bawan|TADAWULALL|45.612724814843|72|0.53632|49.7|24.49|0.02131|0.02241|39|0.12770272904483|2.6466578947368
2024-02-10 02:27:43|DAILY|08479|11668|/equities/bci|TADAWULALL|31.923177150103|11|-0.00744|33.35|26.05|0.00133|0.00364|39|0.048962962962963|2.3398888888889
2024-02-10 02:27:44|DAILY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|6.1794214651972|20|0.0544|6.59|26.93|0.01003|0.01142|30|-0.043944377267231|1.9621269649335
2024-02-10 02:27:46|DAILY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|-21.359173842164|6|-0.01092|19.92|22.2|0.01919|0.01821|46|0.041254385964912|1.9024532163743
2024-02-10 02:27:47|DAILY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.5147650138375|9|-0.03307|9.65|21.04|-0.00249|-0.00198|48|0.0025746561886051|0.90884872298625
2024-02-10 02:27:48|DAILY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-41.590113389948|3|-0.00782|38.05|24.38|-0.00903|-0.00341|42|0.02369395711501|2.4883196881092
2024-02-10 02:27:49|DAILY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|80.241678277627|5|0.00805|87.7|22.71|-0.01019|-0.01437|45|0.10236159844055|2.4709278752437
2024-02-10 02:27:50|DAILY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-226.11825578209|8|0.00943|214.2|25.48|-0.02187|-0.01623|40|0.11369688109162|2.5891179337232
2024-02-10 02:27:51|DAILY|08486|11640|/equities/buruj|TADAWULALL|-22.901878149833|6|0.06627|21.56|26.84|0.00631|0.00873|38|0.039727804878049|3.0134731707317
2024-02-10 02:27:52|DAILY|08487|40966|/equities/national-medical-care-co|TADAWULALL|179.65014133933|94|0.50677|200.4|30.1|0.02033|0.02785|31|0.16121539961014|2.8198099415205
2024-02-10 02:27:53|DAILY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|113.99829512673|2|-0.01575|125|31.03|0.01486|0.01607|33|0.034069268292683|2.0894575609756
2024-02-10 02:27:54|DAILY|08489|11675|/equities/chemanol|TADAWULALL|-19.335270309699|24|-0.06409|18.4|23.88|0.01658|0.01679|42|0.042936647173489|2.6238684210526
2024-02-10 02:27:55|DAILY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|33.838178235775|70|0.96094|37.65|25.86|-0.00077|-0.00184|37|0.11319883040936|3.0291296296296
2024-02-10 02:27:57|DAILY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-18.316880752928|27|-0.10685|17.72|26.26|-0.01023|0.06267|38|0.026662109375|2.130734375
2024-02-10 02:27:58|DAILY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|162.73180295601|2|0.01902|182.2|31.06|0.02702|0.01103|33|0.1662865497076|2.7458099415205
2024-02-10 02:27:59|DAILY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-13.960121350462|6|0.02488|13.18|24.31|-0.00743|0.00198|42|0.037374269005848|2.4546744639376
2024-02-10 02:28:00|DAILY|08494|1073180|/equities/derayah-reit|TADAWULALL|7.5977240716169|11|0.00253|7.92|29.03|0.00714|0.00155|35|-0.022356725146199|1.1412816764133
2024-02-10 02:28:00|DAILY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|290.40238257354|5|0.05235|317.6|33.38|0.03161|0.03202|29|0.19538271604938|2.3583353909465
2024-02-10 02:28:02|DAILY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|25.203425215301|19|0.12126|27|20.38|-0.00461|-0.00894|47|0.033659836065574|2.5326352459016
2024-02-10 02:28:03|DAILY|08497|943613|/equities/elect-indus|TADAWULALL|3.191647984448|74|0.63256|3.51|21.66|0.00514|0.00968|44|0.19370955165692|2.8576656920078
2024-02-10 02:28:04|DAILY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.6333604308498|59|0.02835|7.98|31.23|0.03112|0.03899|31|-0.00089668615984404|2.3352719298246
2024-02-10 02:28:05|DAILY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|-16.485957885198|14|0.06366|16.04|26.66|0.0118|0.05208|38|-0.0088567251461989|3.8380545808967
2024-02-10 02:28:06|DAILY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-36.8140067358|26|-0.03714|36.3|21.67|0.01458|0.01462|46|0.01499217221135|1.6908571428571
2024-02-10 02:28:07|DAILY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|49.408786066687|82|0.1696|53.1|32.59|0.0038|0.00941|29|0.086058479532164|2.2472261208577
2024-02-10 02:28:08|DAILY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.547810367602|94|0.17571|91|26.66|0.00726|0.00902|35|0.078518518518519|2.3733703703704
2024-02-10 02:28:09|DAILY|08503|11692|/equities/fipco|TADAWULALL|-57.640116032583|7|0.05344|55.2|26.84|-0.02013|0.02051|38|0.10794054580897|2.9606003898635
2024-02-10 02:28:10|DAILY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.007819069492|28|-0.03175|3.05|30.27|0.02571|0.08082|33|0.0981783625731|3.0477573099415
2024-02-10 02:28:11|DAILY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|74.381575638162|83|0.30016|82.3|26.97|0.00646|-0.0037|35|0.11133528265107|2.3353216374269
2024-02-10 02:28:13|DAILY|08506|11639|/equities/gulf-general|TADAWULALL|-7.7661924516148|16|-0.0736|7.3|25.28|0.02667|0.02105|40|0.027068226120858|2.790820662768
2024-02-10 02:28:14|DAILY|08507|11625|/equities/gulf-union|TADAWULALL|-16.083928753738|11|0.00131|15.32|26.68|0.00876|0.01512|38|0.0422734375|2.8214501953125
2024-02-10 02:28:14|DAILY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|49.809273202007|64|0.12121|51.8|24.69|0.0175|0.02051|39|0.062073099415205|2.8121588693957
2024-02-10 02:28:15|DAILY|08509|19032|/equities/hail-cement|TADAWULALL|-11.754760983006|27|-0.04849|11.38|23.81|0.00406|0.01256|42|0.0084873294346978|1.8356003898635
2024-02-10 02:28:16|DAILY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-34.19265295684|16|-0.00623|31.9|24.07|-0.00764|-0.00131|42|-0.035364522417154|2.1826637426901
2024-02-10 02:28:18|DAILY|08511|1178933|/equities/international|TADAWULALL|-255.94503252542|27|0.01582|244|27.9|0.02967|0.03819|20|0.23577226027397|3.1465821917808
2024-02-10 02:28:19|DAILY|08512|11743|/equities/jabal-omar|TADAWULALL|-24.241218047614|16|0.02352|23.5|33.67|0.06002|0.06678|30|0.0075043902439024|2.4357619512195
2024-02-10 02:28:20|DAILY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|6.3718154380509|10|-0.01214|6.51|27.16|0.02162|0.02374|37|-0.013857001972387|1.4150788954635
2024-02-10 02:28:21|DAILY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|-13.608175629512|7|0.01538|13.2|19.58|-0.01619|-0.01246|52|0.0271533203125|1.6231943359375
2024-02-10 02:28:22|DAILY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|14.787872446533|8|-0.00261|15.28|23.7|0.00253|0.00176|43|0.002640350877193|1.7089834307992
2024-02-10 02:28:24|DAILY|08516|11656|/equities/jazan-dev-co|TADAWULALL|14.251494945718|2|-0.00782|15.22|29.29|0.0118|0.02346|35|0.044205653021443|2.5431393762183
2024-02-10 02:28:24|DAILY|08517|19023|/equities/jouf-cement|TADAWULALL|-12.095160368834|26|-0.03673|11.54|25.03|-0.0016|0.01013|40|0.0017095516569201|1.8217407407407
2024-02-10 02:28:25|DAILY|08518|19030|/equities/kec|TADAWULALL|13.234310495125|2|-0.01418|13.9|27.7|0.03029|0.0352|37|0.052176413255361|2.5409239766082
2024-02-10 02:28:26|DAILY|08519|11746|/equities/kingdom|TADAWULALL|-7.153222317663|19|-0.00143|7|22.91|-0.00113|1.0E-5|44|0.0034834307992203|1.5565662768031
2024-02-10 02:28:27|DAILY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|14.101401940038|67|0.09389|14.68|21.33|0.00526|0.00735|45|0.024689083820663|2.5057631578947
2024-02-10 02:28:30|DAILY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|192.94101878061|8|0.14086|212.2|24.85|0.00703|0.00843|41|0.11856237816764|2.851269005848
2024-02-10 02:28:30|DAILY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|45.24588018868|15|0.03805|49.1|22.49|0.00961|0.01263|45|0.14373001949318|2.8372816764133
2024-02-10 02:28:31|DAILY|08523|11696|/equities/natl-metal|TADAWULALL|-19.75707581952|16|0.03156|18.96|24.07|0.01366|0.011|42|0.055502923976608|3.0004395711501
2024-02-10 02:28:32|DAILY|08524|11615|/equities/malath|TADAWULALL|-18.774767325021|16|0.0236|18.22|28.08|0.05945|0.04889|36|0.091509746588694|3.223730994152
2024-02-10 02:28:33|DAILY|08525|11729|/equities/makkah-constru|TADAWULALL|75.676548629638|2|0.03965|83.9|32.58|0.00516|0.01173|31|0.021838773491592|1.9873175074184
2024-02-10 02:28:35|DAILY|08526|11616|/equities/medgulf|TADAWULALL|13.157858654146|1|0|14.8|23.81|-0.00297|0.00199|43|0.0271005859375|3.00406640625
2024-02-10 02:28:36|DAILY|08527|1141642|/equities/mefic-reit|TADAWULALL|4.8309429721749|9|-0.01002|4.94|27.35|0.02395|0.01658|37|-0.038702941176471|1.2061656862745
2024-02-10 02:28:37|DAILY|08528|11709|/equities/mesc|TADAWULALL|-21.953950184199|26|-0.04069|21.22|22.73|0.03747|0.02944|44|0.10576390243902|2.8903131707317
2024-02-10 02:28:37|DAILY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|107.73644369833|95|1.12395|126.8|25.19|0.03611|0.04416|37|0.16507407407407|2.6704015594542
2024-02-10 02:28:38|DAILY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|36.502639897045|56|0.35364|40|29.42|0.0292|0.03945|33|0.15059064327485|2.8704639376218
2024-02-10 02:28:40|DAILY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|116.35848649692|29|0.09408|125.6|32.19|0.045|0.03736|31|0.12348440545809|2.8036510721248
2024-02-10 02:28:41|DAILY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.155108286277|19|0.00332|6.04|31.16|0.01319|0.01205|32|-0.044479802955665|0.93897536945813
2024-02-10 02:28:42|DAILY|08533|1054998|/equities/musharaka|TADAWULALL|-5.7319907684644|26|-0.01576|5.62|27.78|0.01402|0.01968|36|-0.045698536585366|1.0472868292683
2024-02-10 02:28:43|DAILY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|28.295324232382|18|0.09326|31.65|27.27|0.03255|0.03345|37|0.072530214424951|2.7153255360624
2024-02-10 02:28:44|DAILY|08535|40407|/equities/najran-cement|TADAWULALL|-10.677628357078|26|-0.06822|10.38|20.85|0.00525|0.01295|48|0.00067641325536061|1.8619766081871
2024-02-10 02:28:46|DAILY|08536|11695|/equities/nama-chems-co|TADAWULALL|-34.48405427468|2|0.00301|33.35|28.47|0.01195|0.00909|36|0.060380116959064|2.9509113060429
2024-02-10 02:28:47|DAILY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-43.60229150906|5|0.01355|41.15|26.89|0.01976|0.0242|38|0.025448343079922|2.0240877192982
2024-02-10 02:28:48|DAILY|08538|1116144|/equities/national-company-learning|TADAWULALL|146.46790444503|93|0.67928|168.6|25.24|-0.00893|-0.01888|37|0.19917738791423|3.2921656920078
2024-02-10 02:28:48|DAILY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|22.604487837634|1|0|23.94|22.8|0.01982|0.0192|45|0.083768031189084|3.0146725146199
2024-02-10 02:28:49|DAILY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.226662502822|19|-0.02907|10.02|26.53|0.01547|0.02174|38|-0.0045224171539961|1.6656754385965
2024-02-10 02:28:51|DAILY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-9.3779629076989|34|-0.15267|8.88|24.83|0.0051|0.02675|40|-0.022079922027291|2.6934590643275
2024-02-10 02:28:52|DAILY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|43.697478543738|29|-0.05115|45.45|25.76|0.01944|0.02683|21|0.13857117750439|2.6337434094903
2024-02-10 02:28:53|DAILY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-61.200536449443|26|-0.05079|59.8|29.44|0.03457|0.03727|34|0.0013352826510721|1.603634502924
2024-02-10 02:28:54|DAILY|08544|997128|/equities/raydan-co|TADAWULALL|-27.18527139139|8|0.02153|26.1|26.82|0.00848|0.01504|38|0.020989278752437|3.113201754386
2024-02-10 02:28:55|DAILY|08545|11741|/equities/red-sea-housin|TADAWULALL|-25.604242242245|6|0.05487|23.84|29.97|0.03775|0.02782|34|0.0138623046875|3.1313203125
2024-02-10 02:28:56|DAILY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|-31.019538940955|6|0.02285|29.1|25.53|0.01257|0.01655|40|0.037303118908382|2.2928372319688
2024-02-10 02:28:57|DAILY|08547|994496|/equities/riyad-reit|TADAWULALL|-8.9582100441711|7|0.00235|8.52|23.18|-0.00201|0.00048|44|0.0047300194931774|1.3296081871345
2024-02-10 02:28:58|DAILY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|35.403121863108|1|0|37.9|23.86|-0.00265|-0.00651|43|0.029820662768031|2.5179834307992
2024-02-10 02:28:59|DAILY|08549|11621|/equities/sabb-takaful|TADAWULALL|-12.916867974479|40|-0.29621|11.5|23.5|0.02057|-0.00405|28|-0.021880918220947|3.2153572453372
2024-02-10 02:29:00|DAILY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-81.193769444804|26|-0.01861|79.1|25.03|0.01077|0.01647|40|-0.0049152046783626|1.6716354775828
2024-02-10 02:29:02|DAILY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-133.68025579265|26|-0.06531|128.8|25.03|0.01088|0.01729|40|0.066238791423002|2.3034220272904
2024-02-10 02:29:02|DAILY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|355.69159766341|55|0.27521|392|22.6|-0.01343|-0.0093|43|0.11278947368421|2.0850360623782
2024-02-10 02:29:03|DAILY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.5380358050506|6|0.03067|3.36|26.82|0.10336|0.09851|38|0.1472060546875|3.8102568359375
2024-02-10 02:29:04|DAILY|08554|11631|/equities/sagr-insurance|TADAWULALL|-25.632305220514|17|-0.02981|24.08|25.18|-0.02249|0.06593|40|0.12649462365591|2.7962394916911
2024-02-10 02:29:05|DAILY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|30.363840236778|9|-0.03091|31.35|24.83|0.02184|0.03269|41|0.076482456140351|2.4352797270955
2024-02-10 02:29:07|DAILY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-16.72773635114|6|0.03201|16.12|25.53|0.01471|0.01858|40|0.027669590643275|1.5589346978557
2024-02-10 02:29:08|DAILY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|28.554309176225|47|0.09059|31.3|28|0.03961|0.04734|35|0.13237914230019|3.1446072124756
2024-02-10 02:29:08|DAILY|08558|11623|/equities/saico|TADAWULALL|14.960948244882|24|0.01923|15.9|24.41|0.00917|0.01479|41|0.0513125|2.4327744140625
2024-02-10 02:29:09|DAILY|08559|11618|/equities/salama|TADAWULALL|19.993101428794|29|0.0666|21.78|21.21|-0.00497|0.00025|47|0.017418536585366|3.701912195122
2024-02-10 02:29:10|DAILY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|19.727105131|63|0.19172|20.14|22.4|0.00146|0.00632|43|0.032157073170732|2.5272887804878
2024-02-10 02:29:12|DAILY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-93.369718878293|8|0.04383|90.5|25.4|0.03825|0.04422|40|0.10127859237537|3.0922414467253
2024-02-10 02:29:13|DAILY|08562|11725|/equities/saudi-automoti|TADAWULALL|74.566680571699|46|0.47069|82.8|21.8|-0.01754|-0.01141|45|0.1228820662768|2.816604288499
2024-02-10 02:29:14|DAILY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-31.960354533028|19|-0.05247|30.7|25.2|-8.0E-5|0.00183|40|0.011884015594542|1.2318674463938
2024-02-10 02:29:15|DAILY|08564|11685|/equities/saudi-cable-co|TADAWULALL|-57.200000762942|352|-0.41674|57.2|20.42|0.02535|0.01376|26|-0.049589569160998|2.0616575963719
2024-02-10 02:29:15|DAILY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-49.468721281783|26|-0.07115|47|22.75|-0.00246|0.00182|44|-0.030052631578947|1.4462787524366
2024-02-10 02:29:17|DAILY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|26.415100752747|1|0|28|22.8|0.01097|-0.00113|45|0.027159844054581|2.906059454191
2024-02-10 02:29:18|DAILY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|4.8242149676176|32|0.27273|5.46|25.51|0.00217|-0.00792|39|0.096655945419103|2.4253450292398
2024-02-10 02:29:19|DAILY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-41.736382108812|8|0.01729|38.25|25.48|0.01028|0.01478|40|-0.013667641325536|2.5317251461988
2024-02-10 02:29:20|DAILY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|-20.549281982035|6|0.04701|19.6|36.46|0.03196|0.04222|28|0.01087134502924|1.8797972709552
2024-02-10 02:29:21|DAILY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|39.262535826616|72|0.41327|41.55|21.22|0.00903|0.01375|45|0.030643274853801|2.2406218323587
2024-02-10 02:29:23|DAILY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-9.4574156146984|21|-0.14896|8.97|20.96|-0.00185|0.00494|48|-0.0021257309941519|2.4001666666667
2024-02-10 02:29:24|DAILY|08572|103952|/equities/saudi-marke|TADAWULALL|23.343787328054|59|0.17453|24.9|24.82|0.01189|0.01344|39|0.067307992202729|2.7668421052632
2024-02-10 02:29:25|DAILY|08573|11633|/equities/saudi-re|TADAWULALL|21.605307359039|71|0.29339|23.1|24.51|0.00842|0.00839|39|0.1182485380117|2.6923109161793
2024-02-10 02:29:25|DAILY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|42.9358846628|57|0.28778|49|24.87|-0.00367|-0.00498|39|0.048589668615984|2.2415506822612
2024-02-10 02:29:26|DAILY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.9535082502677|16|0.0023|8.73|26.29|0.01697|0.01256|38|-0.0036518737672584|1.2429319526627
2024-02-10 02:29:28|DAILY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|27.395394399977|81|0.22088|29.35|28.67|0.03206|0.02135|33|0.046308966861598|2.4859931773879
2024-02-10 02:29:29|DAILY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|22.320861836461|15|0.01597|24.18|25.92|0.04466|0.02283|39|0.040115121951219|3.2974487804878
2024-02-10 02:29:30|DAILY|08578|11672|/equities/shaker|TADAWULALL|28.175740735778|70|0.39436|31.15|23.34|0.0377|0.0399|41|0.1108343079922|3.2589083820663
2024-02-10 02:29:31|DAILY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-19.749080297322|6|0.0453|18.92|28.36|-0.07879|0.19987|36|0.25788693957115|3.306701754386
2024-02-10 02:29:32|DAILY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-11.937303007522|8|0.01077|11.26|24.24|0.02942|0.0309|42|0.055390243902439|2.7490146341463
2024-02-10 02:29:34|DAILY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-28.722375115383|16|0.00936|26.95|26.61|0.04954|0.06273|38|0.04704873294347|3.393044834308
2024-02-10 02:29:34|DAILY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|-21.913978928645|6|0.01291|20.4|21.25|0.00089|-0.00197|48|0.0073902439024391|2.5258380487805
2024-02-10 02:29:35|DAILY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-33.471810904874|8|0.00498|30.3|29.97|0.04097|0.0327|34|0.06504873294347|2.7814288499025
2024-02-10 02:29:36|DAILY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-40.270706347244|27|-0.06086|39.35|26.32|0.01143|0.01609|38|-0.036673489278752|1.6336910331384
2024-02-10 02:29:37|DAILY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-37.227308174116|16|-0.03621|34.6|26.61|0.0281|0.02422|38|0.045303118908382|2.5532602339181
2024-02-10 02:29:39|DAILY|08586|11702|/equities/saudi-paper|TADAWULALL|46.685261592704|76|0.34387|51|30.68|0.06526|0.06123|31|0.17138596491228|3.3621929824561
2024-02-10 02:29:40|DAILY|08587|11745|/equities/sppc|TADAWULALL|15.419670914268|65|0.11433|16.18|27.49|0.02447|0.0196|35|0.046551656920078|3.0311198830409
2024-02-10 02:29:41|DAILY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|17.69014165294|59|0.55161|19.24|27.66|0.02388|0.02938|35|0.055833333333333|2.5733596491228
2024-02-10 02:29:41|DAILY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|210.35522194907|67|0.63448|237|30.97|0.03604|0.02471|31|0.13572709551657|3.2008947368421
2024-02-10 02:29:42|DAILY|08590|11674|/equities/ssp|TADAWULALL|-37.678354275946|8|0.05669|36.35|19.6|0.00602|-0.00704|52|0.075784600389864|2.7810497076023
2024-02-10 02:29:44|DAILY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|40.498073275061|83|0.12752|42|24.21|0.00764|0.00244|39|0.012461013645224|1.6936998050682
2024-02-10 02:29:45|DAILY|08592|11708|/equities/svcp|TADAWULALL|47.836144053589|59|0.22183|51.5|24.82|0.03415|0.03594|39|0.026292397660819|2.9954502923977
2024-02-10 02:29:46|DAILY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.742204696459|10|0.00202|4.96|32.74|0.02551|0.02891|31|-0.0421767578125|1.2644404296875
2024-02-10 02:29:47|DAILY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-17.323891864529|8|0.03645|17.06|25.45|0.02972|0.05735|40|0.073819512195122|3.1485629268293
2024-02-10 02:29:48|DAILY|08595|11728|/equities/taibah|TADAWULALL|28.905493225984|26|0.125|31.05|25.67|0.00115|0.00233|39|0.0089171539961014|1.5871413255361
2024-02-10 02:29:50|DAILY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|18.856263298285|60|0.50213|21.12|22.49|0.02168|0.0185|43|0.048341130604288|2.7277651072125
2024-02-10 02:29:50|DAILY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.89137010194|6|0|11.08|19.08|-0.00651|-0.01125|52|-0.0021474423269809|1.5717111334002
2024-02-10 02:29:51|DAILY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|96.372749313843|3|-0.00388|102.8|37|0.03706|0.02827|17|0.051307448494453|3.0648874801902
2024-02-10 02:29:52|DAILY|08599|11726|/equities/tihama|TADAWULALL|-16.758082347879|20|-0.0111|16.04|28.29|0.09271|0.22771|34|0.15756167176351|3.6067196738022
2024-02-10 02:29:53|DAILY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-12.272031017826|22|-0.03135|11.74|23.93|0.00917|0.0181|42|0.0036588693957115|2.3603791423002
2024-02-10 02:29:55|DAILY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-135.67720677535|17|0.04992|134.6|25.25|-0.00327|-0.01176|40|0.094771929824561|2.7360682261209
2024-02-10 02:29:56|DAILY|08602|11718|/equities/tabuk-cement|TADAWULALL|-13.43012760173|42|-0.06197|13.32|25.92|0.01381|0.02246|38|-0.0036237816764133|1.988671539961
2024-02-10 02:29:57|DAILY|08603|11735|/equities/tourism-ent|TADAWULALL|0.6481178968991|52|0.07813|0.69|29.55|0.07807|0.08533|33|0.1083918128655|3.4710526315789
2024-02-10 02:29:57|DAILY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|64.769636427136|12|0.06061|70|26.04|-0.00951|-0.00997|27|0.058647058823529|2.4493641456583
2024-02-10 02:29:58|DAILY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|12.246830994907|50|-0.04255|12.6|12|0.07829|0.11202|16|-0.04649377593361|4.1381410788382
2024-02-10 02:30:00|DAILY|08606|11632|/equities/uca|TADAWULALL|-8.9508089094983|8|-0.00823|8.44|26.82|0.0257|0.02667|38|0.021373294346979|2.8456442495127
2024-02-10 02:30:01|DAILY|08607|103951|/equities/umm-al-qura|TADAWULALL|-16.413361337471|18|-0.02709|15.8|26.55|0.02032|0.02465|38|-0.013961988304094|2.1253615984405
2024-02-10 02:30:02|DAILY|08608|11624|/equities/saudi-indian|TADAWULALL|-9.5|1|0|9.5|1|0|0|572|0|0
2024-02-10 02:30:02|DAILY|08609|11643|/equities/food-products|TADAWULALL|-42.424811088635|16|0.01856|41.15|25.23|-0.00367|0.03886|40|0.083603515625|3.799046875
2024-02-10 02:30:03|DAILY|08610|11619|/equities/walaa-insurance|TADAWULALL|19.788835817468|9|0.12564|22.04|23.67|-0.00687|-0.00018|43|0.04758089668616|2.577537037037
2024-02-10 02:30:05|DAILY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-21.310040787978|6|0.03789|19.72|28.36|0.02198|0.03492|36|0.044276803118908|3.1886881091618
2024-02-10 02:30:07|DAILY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-39.597597151108|21|-0.01173|37.9|29.59|0.0276|0.0268|34|-0.026230994152047|1.8695155945419
2024-02-10 02:30:07|DAILY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-32.094114050191|27|-0.05008|31.3|23.81|0.01855|0.02268|42|-0.0075984405458089|1.9090682261209
2024-02-10 02:30:08|DAILY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|30.402531438183|3|0.01553|32.7|31.03|0.02747|0.04177|33|0.03527485380117|2.1866861598441
2024-02-10 02:30:09|DAILY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|-40.18370164718|6|0.04235|38.15|28.36|0.00335|0.00772|36|0.039958089668616|2.6675916179337
2024-02-10 02:30:11|DAILY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-13.884485026229|38|-0.01576|13.74|27.42|0.00554|0.01262|36|0.031205078125|2.1338515625
2024-02-10 02:30:14|DAILY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|24.664581604213|57|0.27985|26.8|26.19|0.03552|0.03326|37|0.061563902439024|2.8920341463415
2024-02-10 02:30:14|DAILY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|38.978480892851|62|0.18168|40|24.72|0.02537|0.03588|39|0.10517853658537|2.8264858536585
2024-02-10 02:30:15|DAILY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.4572123507174|26|-0.00426|2.34|25.18|-0.00175|-0.00339|40|-0.028042635658915|1.7195629844961
2024-02-10 02:30:16|DAILY|08620|9184|/equities/thai-beverage-pcl|STI|-0.53123595324202|5|-0.02941|0.495|34.27|0.01791|0.01758|30|-0.045859496124031|2.2139941860465
2024-02-10 02:30:18|DAILY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.95474221715603|74|0.16571|1.02|38.36|0.03152|0.03503|25|0.022408914728682|2.128875
2024-02-10 02:30:19|DAILY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|-2.0760070713299|12|0.0102|1.98|33.9|0.01495|0.0146|30|-0.0082548638132296|2.1677081712062
2024-02-10 02:30:20|DAILY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|31.528308487416|2|0.00246|32.54|19.45|0.00118|0.00055|53|0.029640503875969|1.3894534883721
2024-02-10 02:30:21|DAILY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.2227465835665|35|-0.07488|5.93|20.79|0.00018|0.00501|48|-0.048121124031008|1.8053701550388
2024-02-10 02:30:22|DAILY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.645196873183|31|0.00232|12.95|25.69|0.00034|0.0088|39|0.02203003875969|1.2780629844961
2024-02-10 02:30:24|DAILY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.9241392619774|23|-0.05479|2.76|26.5|-0.00051|-0.00668|38|0.0027696793002915|1.7469475218659
2024-02-10 02:30:25|DAILY|08627|8963|/equities/comfortdelgro-corporation|STI|1.365022871709|43|0.01449|1.4|34.14|0.00621|0.00683|29|-0.039292635658915|2.0901453488372
2024-02-10 02:30:26|DAILY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.4230256966128|43|-0.11111|3.12|24.73|-0.00518|0.00242|40|-0.016495635305529|1.9079330746848
2024-02-10 02:30:27|DAILY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|-3.8693531466819|9|0.00802|3.77|26.95|-0.00864|-0.00966|38|0.0020920542635659|1.5861841085271
2024-02-10 02:30:28|DAILY|08630|8960|/equities/sembcorp-industries|STI|5.3506755913251|31|0.0458|5.48|34.45|0.00458|0.05482|29|0.11631389698737|2.471944606414
2024-02-10 02:30:30|DAILY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.8633664983643|9|-0.0014|7.13|26.15|0.01448|0.02477|39|0.023221789883268|1.6475038910506
2024-02-10 02:30:31|DAILY|08632|991280|/equities/keppel-dc-reit|STI|-1.7406188642684|39|-0.09524|1.71|29.21|-0.00282|-0.00126|34|-0.0063191076624636|2.184647914646
2024-02-10 02:30:32|DAILY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|27.533442884153|67|0.005|28.14|27.6|0.01279|0.01896|35|0.012371124031008|1.3496918604651
2024-02-10 02:30:32|DAILY|08634|9207|/equities/yangzijiang-ship|STI|-1.7373943763923|2|0.0061|1.65|24.55|-0.02647|0.00133|42|0.072616279069767|2.7757790697674
2024-02-10 02:30:33|DAILY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.9551481767142|39|-0.03492|6.08|32.06|0.00466|0.00851|31|-0.023976744186047|1.6721153100775
2024-02-10 02:30:35|DAILY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.0128869779838|15|-0.02397|2.85|32.61|-0.00014|-0.0029|18|0.009920133111481|1.984853577371
2024-02-10 02:30:36|DAILY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.5298272432698|16|-0.0083|2.39|33.8|0.01108|-0.00069|30|0.0023022351797862|1.9095442176871
2024-02-10 02:30:37|DAILY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|-9.542937101763|10|-0.04084|9.16|23.25|-0.00708|-0.00731|44|0.011000968992248|1.4148779069767
2024-02-10 02:30:38|DAILY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.246876883274|70|0.16554|13.8|23.49|-0.00582|0.00182|41|-0.0068769379844961|1.7271947674419
2024-02-10 02:30:39|DAILY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.6052935505786|23|-0.07927|1.51|29.62|-0.00967|-0.01614|34|-0.00067055393586004|2.2321185617104
2024-02-10 02:30:41|DAILY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.2211850001058|18|-0.00952|2.08|24.17|0.00054|0.0066|42|-0.079233527131783|2.5358013565892
2024-02-10 02:30:42|DAILY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.3182715791224|21|-0.0509|3.17|26.63|-7.0E-5|-0.00258|38|-0.044510658914729|2.1592567829457
2024-02-10 02:30:43|DAILY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.1587891682523|11|0.01852|1.1|34|0.0091|0.00342|30|0.0066922330097087|2.4673281553398
2024-02-10 02:30:44|DAILY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4929381593026|18|-0.04138|1.39|31.56|0.00242|-0.00242|32|-0.039870496592016|2.2598111002921
2024-02-10 02:30:45|DAILY|08645|8961|/equities/singapore-airlines|STI|6.5597668299985|67|0.07425|6.8|26.08|-0.0007|0.01462|37|0.019737148399612|1.7977895247333
2024-02-10 02:30:46|DAILY|08646|955406|/equities/sats-ltd|STI|-2.9036770673072|14|-0.0073|2.72|29.91|0.01592|0.02257|34|-0.040099029126214|2.2644495145631
2024-02-10 02:30:47|DAILY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.94080956503|23|-0.05874|27.08|28.06|0.02218|0.01926|36|0.002859496124031|2.1449835271318
2024-02-10 02:30:48|DAILY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|40.072821144035|29|0.03431|42.5|24.49|0.00241|-0.00989|41|-0.011218023255814|2.2583255813954
2024-02-10 02:30:49|DAILY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.34176716249375|110|-0.2381|0.32|36.83|0.00906|0.02014|24|-0.0058247734138972|2.6638781470292
2024-02-10 02:30:50|DAILY|08650|24050|/equities/africa-israel-residences|TA125|18826.974815502|1|0|20500|28.94|-0.01894|-0.03055|35|0.11100592300099|4.3750306021718
2024-02-10 02:30:52|DAILY|08651|10875|/equities/airport-city|TA125|-6319.0406051232|18|-0.01184|5842|27.67|-0.00332|-0.01029|36|0.0075814412635735|3.0612428430405
2024-02-10 02:30:52|DAILY|08652|24044|/equities/allot-communications-ta|TA125|622.34265668885|41|0.24972|679.6|21.62|-0.00376|0.02034|45|-0.08463672260612|3.6902181638697
2024-02-10 02:30:53|DAILY|08653|10870|/equities/alony-hetz-ord1|TA125|-2983.6517789135|19|-0.05547|2605|29.26|0.00662|0.01135|34|-0.040698914116486|3.3397926949654
2024-02-10 02:30:54|DAILY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|561.37517553655|71|0.30769|629|25.73|0.01598|0.02956|15|-0.17814912280702|3.5528596491228
2024-02-10 02:30:54|DAILY|08655|10873|/equities/amot-investments|TA125|-1957.0115276747|19|-0.05728|1794|23.69|-0.02166|-0.01848|42|-0.01428134254689|2.8343701875617
2024-02-10 02:30:56|DAILY|08656|11886|/equities/inventec|TA125|504.80799300952|1|0|576|30.7|0.33359|0.30836|33|0.28033958538993|6.0404807502468
2024-02-10 02:30:57|DAILY|08657|1168294|/equities/aquarius-engines-am|TA125|107.75599943473|54|-0.10642|114.2|27.19|0.02812|0.03855|27|-0.35821092757306|6.0593367217281
2024-02-10 02:30:58|DAILY|08658|942781|/equities/arad-investment|TA125|-12929.829755359|19|-0.8312|7331|31.09|-0.00827|-0.02373|32|-0.031466929911155|3.3941303060217
2024-02-10 02:30:58|DAILY|08659|1173410|/equities/argo-properties-nv|TA125|6377.4580587555|10|-0.04149|6700|26.6|-0.0113|-0.01349|25|-0.0019643916913947|4.0259762611276
2024-02-10 02:30:59|DAILY|08660|940927|/equities/ashtrom-group|TA125|-5721.3133819973|18|-0.05605|5120|27.67|0.00425|0.00822|36|0.033777887462981|3.561988153998
2024-02-10 02:31:01|DAILY|08661|10973|/equities/audiocodes|TA125|4429.8495790091|3|0.00196|5120|28.89|0.00611|0.03808|35|-0.013525172754195|3.0191411648569
2024-02-10 02:31:02|DAILY|08662|11884|/equities/i.t.g.i-medical|TA125|-331.61476491725|12|0.11875|291.1|19.27|-0.02811|-0.00959|52|0.040734452122409|6.9625222112537
2024-02-10 02:31:02|DAILY|08663|10878|/equities/azorim|TA125|1450.4552928169|3|-0.02384|1556|24.66|-0.00264|-0.00292|41|0.12626949654492|4.2398292201382
2024-02-10 02:31:03|DAILY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|23008.618500135|70|0.24525|23610|28.61|-0.00644|-0.00841|33|0.012704837117473|2.9265241855874
2024-02-10 02:31:04|DAILY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|-3238.9640212306|18|0.01313|3163|24.9|-0.01612|-0.00267|40|0.027731490621915|2.176251727542
2024-02-10 02:31:06|DAILY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-112.09711558404|9|0.00099|101|27.86|0.04778|-0.00016|36|0.0054470820969338|4.613565776459
2024-02-10 02:31:07|DAILY|08667|10946|/equities/bazan|TA125|127.85268942966|71|0.19644|141.3|23|-0.0055|0.00064|41|0.020638696939783|3.254608094768
2024-02-10 02:31:07|DAILY|08668|10880|/equities/bezeq-ord|TA125|476.153915654|2|-0.01506|490.6|30.67|-0.00893|-0.00424|33|0.07414906219151|2.5689269496545
2024-02-10 02:31:08|DAILY|08669|11802|/equities/big|TA125|-39117.886035248|10|0.01499|37250|22.82|-0.01918|-0.0286|44|0.033988153998026|3.3318035538006
2024-02-10 02:31:09|DAILY|08670|10881|/equities/blue-square-real|TA125|-25811.360396936|14|0.02777|23320|25|-0.01683|-0.02426|40|0.03398321816387|4.1467581441264
2024-02-10 02:31:11|DAILY|08671|11970|/equities/bonus-biogroup|TA125|17.656700759091|57|0.34|20.1|29|0.06848|0.05104|33|0.0056870681145116|5.339742349457
2024-02-10 02:31:12|DAILY|08672|27521|/equities/brack-capital-properties|TA125|-20692.813566253|27|-0.25693|19840|19.54|-0.00794|-0.00876|50|-0.008321036889332|3.3651316051844
2024-02-10 02:31:12|DAILY|08673|10987|/equities/camtek|TA125|27708.067120515|33|0.16025|29250|18.51|-0.01326|-0.01256|53|0.2445982230997|3.2789437314906
2024-02-10 02:31:13|DAILY|08674|40402|/equities/carasso|TA125|1532.9884521341|54|0.22271|1658|29.09|-0.00789|-0.00319|33|0.034695952615992|3.5933287265548
2024-02-10 02:31:14|DAILY|08675|10886|/equities/cellcom-israel|TA125|1438.8062979001|69|0.44837|1557|28.64|0.00966|0.01482|33|0.076178677196446|4.1422882527147
2024-02-10 02:31:16|DAILY|08676|10888|/equities/clal-insurance|TA125|5407.1917992333|1|0|5790|23.56|-0.00679|-0.00724|43|0.041839091806515|3.3411885488648
2024-02-10 02:31:16|DAILY|08677|10991|/equities/compugen|TA125|-905.06880249144|5|-0.06181|772.6|18.69|-0.03835|0.04483|54|0.077788746298124|4.5736011846002
2024-02-10 02:31:17|DAILY|08678|10993|/equities/danel|TA125|-34760.084792125|17|0.01826|32350|26.24|-0.00155|-0.01501|38|0.030783810463969|3.6208055281343
2024-02-10 02:31:18|DAILY|08679|10998|/equities/danya-cebus|TA125|-9635.4638801889|19|-0.05265|8996|35.3|-0.01519|-0.01484|20|0.079798342541436|3.7462444751381
2024-02-10 02:31:19|DAILY|08680|10893|/equities/delek-automotive|TA125|2034.8756400295|9|-0.03556|2170|32.42|0.0383|0.05391|31|0.037034550839092|3.7616949654492
2024-02-10 02:31:20|DAILY|08681|10890|/equities/delek-drill-par|TA125|-983.13623435356|18|-0.05692|919.5|24.9|0.02578|0.02954|40|0.064549851924975|3.6075024679171
2024-02-10 02:31:21|DAILY|08682|10891|/equities/delek-group|TA125|-47473.219541962|42|-0.03711|45150|23.14|0.02107|0.03346|42|0.12084205330701|4.487701875617
2024-02-10 02:31:22|DAILY|08683|10994|/equities/delta-gal|TA125|15880.613969382|7|-0.00059|16860|30.52|0.03633|0.03364|33|0.10130306021718|4.0578973346496
2024-02-10 02:31:23|DAILY|08684|1171353|/equities/delta-israel-brands|TA125|4163.1547021659|68|0.17329|4455|17.59|-0.02085|-0.03841|37|0.0059777158774373|3.2567506963788
2024-02-10 02:31:23|DAILY|08685|10996|/equities/dimri|TA125|25078.566563193|11|0.01964|27000|34.59|0.00687|0.00627|29|0.12461303060217|3.9317917077986
2024-02-10 02:31:25|DAILY|08686|1171352|/equities/diplomat-holdings|TA125|3189.3768811849|71|0.18792|3344|25.96|0.004|-0.0014|25|-0.083546592489569|2.7205326842837
2024-02-10 02:31:26|DAILY|08687|10995|/equities/direct-insurance|TA125|44135.320724063|61|0.28471|47380|31.72|0.01817|-0.00216|25|-0.0088159437280187|3.3118686987104
2024-02-10 02:31:26|DAILY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-1813.7832536025|17|-0.00401|1740|27.69|0.00093|0.00462|36|0.028588351431392|2.4597226061204
2024-02-10 02:31:27|DAILY|08689|1162384|/equities/doral-group-renewable-energy|TA125|-846.92841504684|3|0.02552|795.8|28.31|0.01065|0.01682|32|0.05075|4.2928733480176
2024-02-10 02:31:28|DAILY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|-78736.878773636|12|0.00399|75500|26.37|-0.00798|-0.00769|38|0.049015794669299|2.343555774926
2024-02-10 02:31:29|DAILY|08691|10901|/equities/elco|TA125|-12036.781747985|17|-0.00969|11240|38.35|0.03685|0.0115|26|0.018486673247779|3.5461480750247
2024-02-10 02:31:30|DAILY|08692|10904|/equities/electra|TA125|-144933.14152463|19|-0.06731|133160|35.54|-0.00815|-0.00889|28|0.0059595261599211|3.103210266535
2024-02-10 02:31:31|DAILY|08693|24052|/equities/electra-consumer-products|TA125|7243.8167393578|61|0.22525|8083|21.18|-0.03786|-0.04189|45|0.060013820335637|3.9798687068114
2024-02-10 02:31:32|DAILY|08694|10902|/equities/electra-real-est|TA125|-3983.3431031829|19|-0.07471|3542|29.26|0.02434|0.0251|34|0.0918923988154|4.3304205330701
2024-02-10 02:31:33|DAILY|08695|10979|/equities/biomedix|TA125|8546.9011461553|8|0.26502|10320|24.54|0.03762|0.0282|41|0.15126949654492|6.1435231984205
2024-02-10 02:31:34|DAILY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5465.1145750635|62|0.18004|5735|28.85|0.01128|0.0095|33|0.017201382033564|3.84647976308
2024-02-10 02:31:35|DAILY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4785.1318650711|42|0.02892|4589|28.59|0.00419|0.02586|34|0.070139190523199|4.0456989141165
2024-02-10 02:31:36|DAILY|08698|942758|/equities/energix|TA125|1262.9678402233|70|0.23993|1323|25.51|-0.0095|-0.01679|37|0.050037512339585|3.4037828232971
2024-02-10 02:31:36|DAILY|08699|102939|/equities/enlight-ene|TA125|-6793.4858544159|25|-0.05038|6371|23.55|0.20646|0.1975|42|0.96297828232971|3.4277976307996
2024-02-10 02:31:37|DAILY|08700|11004|/equities/equital|TA125|-10959.914819909|20|0.04532|10610|27.61|-0.00794|-0.00574|36|0.036266535044423|3.8738104639684
2024-02-10 02:31:39|DAILY|08701|1072172|/equities/fattal-1998|TA125|40912.354567862|71|0.19608|43980|24.18|-0.01201|0.01212|39|0.061628825271471|4.1319693978282
2024-02-10 02:31:40|DAILY|08702|1152802|/equities/fibi-holdings-ltd|TA125|14625.931618837|7|-0.00838|15390|25.82|-0.0056|-0.01917|39|0.044167818361303|2.8057571569595
2024-02-10 02:31:40|DAILY|08703|10909|/equities/fibi-5|TA125|13876.034531412|9|-0.01016|14620|23.37|-0.00951|-0.01492|43|0.051964461994077|2.3464886475814
2024-02-10 02:31:41|DAILY|08704|11007|/equities/formula-sys|TA125|23245.664579733|41|0.05334|24880|33.55|0.01128|0.00393|29|0.028828232971372|3.3685271470879
2024-02-10 02:31:42|DAILY|08705|11854|/equities/fox|TA125|24572.179373002|19|0.05814|27300|32.1|0.01779|0.025|31|0.096522211253702|4.3373494570582
2024-02-10 02:31:44|DAILY|08706|1136087|/equities/freshmarket|TA125|-1361.2185290414|28|-0.04038|1307|25.94|-0.01735|-0.01321|18|0.099459514170041|3.0438785425101
2024-02-10 02:31:44|DAILY|08707|10915|/equities/gazit-globe|TA125|-1243.7596104081|19|-0.04678|1141|22.61|-0.01952|-0.00986|44|-0.066088845014808|4.1544995064166
2024-02-10 02:31:45|DAILY|08708|1167677|/equities/gencell|TA125|-126.16877548927|17|0.03537|117.1|27.75|-0.02192|-0.01446|28|-0.19921437578815|5.4973783102144
2024-02-10 02:31:46|DAILY|08709|1129335|/equities/generation-capital|TA125|-69.46840402801|1|0|61.5|28.14|0.02858|0.01889|36|-0.0058183613030602|3.3392813425469
2024-02-10 02:31:47|DAILY|08710|10913|/equities/gilat-satellite|TA125|2222.4277541354|13|0.02872|2400|23.28|0.02837|0.02949|43|0.036083909180651|3.437467917078
2024-02-10 02:31:48|DAILY|08711|10919|/equities/hadera-paper|TA125|35731.083467993|82|0.05783|36220|23.48|-0.0054|0.02163|29|0.15725065616798|3.285719160105
2024-02-10 02:31:49|DAILY|08712|10920|/equities/harel-ins---inv|TA125|2893.1336139901|8|0.04286|3163|24.54|-0.01947|-0.01226|41|0.039665350444225|3.0185666337611
2024-02-10 02:31:50|DAILY|08713|11016|/equities/hilan-tec|TA125|19094.091423298|71|0.11889|20140|30.42|-0.03061|-0.0333|31|0.053944718657453|3.1470236920039
2024-02-10 02:31:51|DAILY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1761.8602330788|106|-0.25641|1653|25.22|0.00583|-0.00025|36|0.025805528134255|2.8854165844028
2024-02-10 02:31:51|DAILY|08715|102941|/equities/i.d.i-insur|TA125|10547.840681914|59|0.33318|11580|28.94|-0.0033|-0.01079|33|0.016379072063179|3.4153307008884
2024-02-10 02:31:53|DAILY|08716|11019|/equities/i.e.s.-ord1|TA125|-24757.909159992|18|-0.06488|22630|31.13|0.03685|0.02051|32|0.019803553800592|3.8276159921027
2024-02-10 02:31:54|DAILY|08717|942782|/equities/inrom-constrctn|TA125|1056.082540877|47|0.07109|1115|33.34|-0.0206|-0.01408|29|-0.0046337611056268|3.3871085883514
2024-02-10 02:31:54|DAILY|08718|1128859|/equities/isracard-ltd|TA125|-1338.1491236125|43|0.01542|1317|26.97|0.01222|0.01778|36|0.02549555774926|2.595906219151
2024-02-10 02:31:55|DAILY|08719|11058|/equities/israel-canada|TA125|1148.0035633495|15|0.07076|1256|30.27|0.03065|0.04348|33|0.098029615004936|4.4707867719645
2024-02-10 02:31:56|DAILY|08720|10925|/equities/israel-corp|TA125|-89176.741004399|42|-0.07023|83270|32.4|0.06787|0.0703|30|0.055611056268509|3.5743938795656
2024-02-10 02:31:58|DAILY|08721|11020|/equities/land-dev|TA125|-3482.9878861432|21|-0.03281|3125|27.58|0.02027|0.02987|36|0.0048134254689043|4.1601224086871
2024-02-10 02:31:59|DAILY|08722|1166585|/equities/israel-shipyards|TA125|6676.0248883376|7|-0.00418|7155|23.91|-0.01563|-0.01301|35|0.029650059311981|3.1281862396204
2024-02-10 02:31:59|DAILY|08723|10926|/equities/isramco|TA125|153.91310973571|10|-0.04634|156.4|32.39|0.0149|0.01498|31|0.045159921026653|2.9419713721619
2024-02-10 02:32:00|DAILY|08724|11883|/equities/isras|TA125|-80144.701262015|16|-0.06066|72930|29.35|-0.0059|-0.01898|34|0.016606120434353|3.3682931885489
2024-02-10 02:32:01|DAILY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|-9559.9833799457|14|-0.02203|8655|26.32|-0.00982|-0.00208|38|0.054808489634748|3.3300839091807
2024-02-10 02:32:03|DAILY|08726|11029|/equities/kerur-holdings|TA125|6505.6965728537|28|0.02448|6906|36.52|-0.00073|-0.00915|27|-0.0204461994077|2.5486653504442
2024-02-10 02:32:03|DAILY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|-2851.1222065966|22|-0.02581|2718|26.11|-0.00379|0.00147|38|0.023846989141165|2.1654076999013
2024-02-10 02:32:04|DAILY|08728|11910|/equities/levinstein-prop|TA125|-7140.8296057239|22|-0.03131|6744|29.18|0.05293|0.04636|34|0.00015794669299107|3.8220730503455
2024-02-10 02:32:05|DAILY|08729|24045|/equities/liveperson?cid=24045|TA125|-1105.1660741333|22|-0.24566|973.1|16.53|-0.01191|0.0169|60|-0.11514807502468|3.93690029615
2024-02-10 02:32:06|DAILY|08730|11037|/equities/magic-sftware|TA125|-4098.6527440002|7|0.05724|3916|20.98|-0.00884|-0.00417|48|0.040002961500494|2.9384481737414
2024-02-10 02:32:07|DAILY|08731|11038|/equities/malam-team|TA125|4575.4279127032|37|-0.02511|4815|31.52|0.00699|-0.0012|31|-0.0094126357354392|3.3987127344521
2024-02-10 02:32:08|DAILY|08732|10938|/equities/matrix|TA125|6726.4689130701|70|-0.04393|7008|28.61|-0.01471|-0.01962|33|0.019167818361303|3.0586327739388
2024-02-10 02:32:09|DAILY|08733|1166586|/equities/max-stock|TA125|715.20910589359|3|0.01818|772.8|30.96|-0.00566|-0.00994|27|-0.033525059665871|3.2787124105012
2024-02-10 02:32:10|DAILY|08734|11041|/equities/maytronics|TA125|3745.4684334838|40|-0.02249|4043|26.32|0.01377|-0.01554|37|0.067913129318855|3.9189131293189
2024-02-10 02:32:10|DAILY|08735|102938|/equities/mediteranean-ltd|TA125|881.09851518058|70|0.22441|933|30.45|-0.00872|-0.00544|31|0.010955577492596|3.1144856860809
2024-02-10 02:32:12|DAILY|08736|11942|/equities/mega-or-holdings|TA125|-8867.4426253129|18|0.00024|8235|35.57|0.01175|0.00355|28|0.028584402764067|3.8837314906219
2024-02-10 02:32:13|DAILY|08737|10936|/equities/melisron-1|TA125|-28323.966415543|18|-0.02101|26100|27.67|-0.02078|-0.01562|36|0.04052912142152|3.1012250740375
2024-02-10 02:32:14|DAILY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|164.29700286945|59|0.07258|167|25.81|-0.02617|-0.03637|37|-0.0071391905231984|3.4605064165844
2024-02-10 02:32:14|DAILY|08739|10937|/equities/menora-mivt-hld|TA125|-9524.312614145|14|-0.00277|9015|25|0.0002|-0.01057|40|0.082878578479763|3.3718065153011
2024-02-10 02:32:15|DAILY|08740|10934|/equities/migdal-insurance|TA125|-428.63091818036|32|-0.02184|412.1|24.55|0.01646|0.01238|40|0.055336623889437|3.3149526159921
2024-02-10 02:32:17|DAILY|08741|10922|/equities/indus-building|TA125|-1016.8280655705|18|-0.03242|940|31.13|-0.01157|-0.01301|32|0.023844027640671|3.1349269496545
2024-02-10 02:32:18|DAILY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|-13975.51002095|18|-0.00451|13240|22.64|-0.01289|-0.01931|44|0.055790720631787|2.4303652517275
2024-02-10 02:32:18|DAILY|08743|10940|/equities/naphta|TA125|1697.6965060621|10|-0.03252|1785|24.49|-0.01989|-0.01901|41|0.023946692991116|3.9771618953603
2024-02-10 02:32:19|DAILY|08744|1173275|/equities/nayax|TA125|8377.989459271|21|0.24614|9442|31.19|-0.00988|-0.03737|21|0.02876|5.1682088888889
2024-02-10 02:32:20|DAILY|08745|12104|/equities/neto-malinda|TA125|4570.9572184877|55|0.14867|4852|38.36|0.03331|0.0198|25|0.012485686080948|3.6641283316881
2024-02-10 02:32:22|DAILY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-81286.983657592|7|0.07579|80910|17.98|-0.01526|-0.00326|56|0.063897334649556|2.0873020730503
2024-02-10 02:32:22|DAILY|08747|11047|/equities/nova-measuring|TA125|51621.724361097|17|0.1154|55190|18.81|-0.01299|-0.00833|53|0.16942053307009|2.64323988154
2024-02-10 02:32:23|DAILY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|137.0627971618|39|-0.0543|142.8|33.62|-0.003|-0.01155|29|0.0098331688055282|3.7022803553801
2024-02-10 02:32:24|DAILY|08749|11973|/equities/one-software|TA125|-4862.2575540175|21|0.04516|4744|26.13|-0.0106|-0.02083|38|0.08081836130306|3.4075241855874
2024-02-10 02:32:25|DAILY|08750|1043291|/equities/opc-energy|TA125|2379.9749308061|69|0.0515|2450|27|-0.0124|-0.02481|35|0.0067275419545903|3.4335893385982
2024-02-10 02:32:27|DAILY|08751|41400|/equities/opko-health?cid=41400|TA125|-400.56114374285|43|-0.32329|373|17.98|0.01794|0.03503|54|0.069188548864759|4.0281026653504
2024-02-10 02:32:27|DAILY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-25086.503000081|21|-0.08577|23770|18.39|-0.01901|-0.00419|54|0.018853899308983|2.2786288252715
2024-02-10 02:32:28|DAILY|08753|1168509|/equities/oy-nofar-energy|TA125|8698.7212951164|10|-0.04961|9024|26.45|-0.02869|-0.03833|29|0.02147293814433|3.7327023195876
2024-02-10 02:32:29|DAILY|08754|10954|/equities/partner-comms|TA125|-1808.8715063478|15|0.05525|1700|27.75|-0.00339|-0.01321|36|0.045097729516288|3.7547630799605
2024-02-10 02:32:30|DAILY|08755|10955|/equities/paz-oil-company|TA125|28279.899600062|1|0|30800|32.68|0.0034|0.02121|31|-0.015980256663376|3.3199091806515
2024-02-10 02:32:31|DAILY|08756|24046|/equities/perion-network-ta|TA125|-10094.545678064|6|-0.2035|8427|17.38|-0.03213|-0.02941|58|0.21202961500494|3.9907877591313
2024-02-10 02:32:32|DAILY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-12505.444794021|23|-0.02625|11870|21.13|-0.05313|-0.01998|24|-0.042234404536862|2.330415879017
2024-02-10 02:32:33|DAILY|08758|10950|/equities/phoenix-ord1|TA125|3582.8901201189|14|-0.01374|3732|23.26|-0.0118|-0.01845|43|0.079956564659427|2.9779042448174
2024-02-10 02:32:34|DAILY|08759|10951|/equities/plason|TA125|13242.205887784|6|-0.00833|14290|27.24|-0.00637|-0.00467|37|0.014135241855874|3.468836130306
2024-02-10 02:32:34|DAILY|08760|11994|/equities/prop-build|TA125|-22433.266054973|5|0.00494|20350|25.23|0.02163|0.01714|40|-0.016187561697927|4.1104659427443
2024-02-10 02:32:36|DAILY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-3644.5006454093|15|-0.09576|3352|16.5|-0.00713|-0.02452|26|0.044083521444695|3.644683972912
2024-02-10 02:32:37|DAILY|08762|10956|/equities/rami-levi|TA125|20378.729678174|10|0.04532|21680|25.74|-0.01743|-0.0287|39|0.018838104639684|2.2058608094768
2024-02-10 02:32:37|DAILY|08763|11062|/equities/ratio-par|TA125|-299.75289462442|18|0.03796|287.1|27.67|0.03822|0.02586|36|0.084106614017769|3.62261994077
2024-02-10 02:32:38|DAILY|08764|11064|/equities/reit-1|TA125|-1712.6326354837|20|-0.04162|1566|26.16|-0.01592|-0.02031|38|-0.0081549851924975|2.8678430404738
2024-02-10 02:32:39|DAILY|08765|1173540|/equities/retailors|TA125|6759.9214371928|19|-0.01634|7525|28.48|-0.01807|-0.02914|23|0.067069836552749|4.1016151560178
2024-02-10 02:32:41|DAILY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-10466.000454511|6|0.02743|10150|26.53|0.0021|0.01171|38|0.052463968410661|2.721146100691
2024-02-10 02:32:42|DAILY|08767|11072|/equities/sella-cap-re|TA125|764.11361697316|9|-0.06055|782|23.37|-0.01909|-0.01895|43|-0.004400789733465|2.9852181638697
2024-02-10 02:32:42|DAILY|08768|945144|/equities/shapir-engineering-industry|TA125|-2180.8092858396|21|-0.0754|2011|33.1|-0.03156|-0.0361|30|0.012367226061204|3.0816041461007
2024-02-10 02:32:43|DAILY|08769|10960|/equities/shikun---binui|TA125|-1000.5994241935|18|-0.03892|911.1|22.64|-0.01837|-0.01115|44|-0.0064234945705824|3.4788706811451
2024-02-10 02:32:44|DAILY|08770|10958|/equities/super-sol-01|TA125|2020.3499654917|21|0.21658|2275|23.09|-0.02874|-0.02515|43|0.018673247778875|2.3409684106614
2024-02-10 02:32:46|DAILY|08771|10961|/equities/strauss-group|TA125|-7437.1578314809|16|0.01625|7256|31.19|-0.01272|-0.0119|32|-0.027157946692991|2.1476949654492
2024-02-10 02:32:46|DAILY|08772|11074|/equities/summit|TA125|-5310.4109975942|18|-0.0576|4712|35.57|0.02616|0.0204|28|0.032552813425469|3.9495162882527
2024-02-10 02:32:47|DAILY|08773|942777|/equities/tadiran-hldg|TA125|-26802.749062888|14|0.01766|25350|31.25|0.01891|0.01307|32|0.084839091806516|3.7041480750247
2024-02-10 02:32:48|DAILY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2168.1893295408|16|0.04722|2262|30.24|0.00722|0.01265|33|0.096993089832182|3.488672260612
2024-02-10 02:32:48|DAILY|08775|10963|/equities/teva-pharm|TA125|4210.9104171148|4|-0.00911|4458|15.07|-0.01966|-0.00559|67|0.068685093780849|2.5349526159921
2024-02-10 02:32:50|DAILY|08776|10964|/equities/tower-semicond|TA125|-11002.368461441|10|0.00559|10790|21.83|-0.00028|0.01759|46|0.051479763079961|2.1962744323791
2024-02-10 02:32:51|DAILY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2003.0104671754|17|-0.00899|1874|22.93|-0.03713|-0.03456|28|-0.073214285714286|3.8102963525836
2024-02-10 02:32:51|DAILY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|15339.092555161|2|0.00944|17110|24.68|-0.02868|-0.02959|41|0.017753208292201|3.0937443237907
2024-02-10 02:32:52|DAILY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.1576925783163|85|0.12895|4.29|27.88|-0.01059|-0.01506|33|0.018146414342629|2.0025906374502
2024-02-10 02:32:53|DAILY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5547642027393|25|0.10843|2.76|33.79|-0.0145|-0.00184|29|-0.02021812749004|2.7053356573705
2024-02-10 02:32:55|DAILY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|6.0071899178094|46|0.07093|6.19|22.35|-0.00708|-0.00438|43|0.030619284294235|1.9373330019881
2024-02-10 02:32:56|DAILY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.9200787105513|17|-0.08163|1.8|33|-0.00016|0.00081|30|-0.045548707753479|2.6887286282306
2024-02-10 02:32:56|DAILY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.0834101182919|21|0|4.23|42.78|-0.00458|-0.00106|23|0.0080109561752988|2.2655986055777
2024-02-10 02:32:57|DAILY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.9598129790239|20|0.04701|4.9|27.42|0.0168|0.03308|36|-0.0012007952286283|2.0995526838966
2024-02-10 02:32:58|DAILY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.6806372834003|5|0.01792|2.84|28.63|0.01173|0.01593|35|-0.0018031809145129|2.1157703777336
2024-02-10 02:33:00|DAILY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.4976624750945|40|-0.03158|4.6|33.34|0.0238|0.02736|29|-0.055765407554672|2.4114015904573
2024-02-10 02:33:01|DAILY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.9021290131006|4|-0.02256|2.6|22.8|-0.01654|0.00208|44|-0.012895626242545|4.3046143141153
2024-02-10 02:33:02|DAILY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-19.359562596475|33|-0.00105|18.96|30.44|-0.01871|-0.01405|32|0.0159324055666|1.5812713717694
2024-02-10 02:33:03|DAILY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-16.621663693531|59|-0.04684|16.28|31.57|-0.00855|-0.00792|30|0.0061741293532338|1.8720895522388
2024-02-10 02:33:04|DAILY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.9240954797849|37|0.02|6.12|35.93|-0.02758|-0.0329|27|0.019262425447316|2.1010586481113
2024-02-10 02:33:06|DAILY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8983729757538|65|-0.00748|3.98|37.68|-0.00586|-0.00632|25|-0.0041351888667992|2.1324155069583
2024-02-10 02:33:07|DAILY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.803937241161|8|0.00718|22.44|29.29|-0.00544|-0.00597|34|0.00054835493519441|2.1026390827517
2024-02-10 02:33:07|DAILY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.1357930677226|24|0.02208|9.26|26.57|-0.00596|-0.00377|37|0.0093906560636183|1.1162534791252
2024-02-10 02:33:08|DAILY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.6169231140199|37|0.04497|7.9|31.29|0.01691|0.02224|31|0.028169980119284|2.5309423459245
2024-02-10 02:33:09|DAILY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8905954111468|50|-0.0529|3.76|39.88|-0.01533|-0.00299|24|-0.020852882703777|2.0825675944334
2024-02-10 02:33:11|DAILY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.133472050827|37|0.01379|7.35|42.17|-0.00918|-0.02394|23|-0.0041322067594434|2.0700477137177
2024-02-10 02:33:12|DAILY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-122.05331293311|46|0.06585|121.4|40|-0.0188|-0.01857|24|-0.01548855721393|1.0955293532338
2024-02-10 02:33:13|DAILY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-7.0157066604426|75|-0.05092|6.71|31.07|0.00829|-0.00112|30|0.0092892644135189|2.5564821073559
2024-02-10 02:33:14|DAILY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.595052653912|6|-0.00744|21.34|32.29|-0.03909|-0.0398|31|0.011429423459245|2.4326093439364
2024-02-10 02:33:15|DAILY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.432905217504|38|0.03256|17.76|42.13|-0.02627|-0.0293|23|0.0077395626242545|1.747421471173
2024-02-10 02:33:17|DAILY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.383333433317|40|0.02881|15|33.34|-0.00849|-0.01728|29|-0.015162027833002|1.7914373757455
2024-02-10 02:33:17|DAILY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-4.8593747695452|13|-0.03138|4.63|35.5|0.02936|0.02614|28|0.088234592445328|2.7885228628231
2024-02-10 02:33:18|DAILY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.28782126233|66|0.04067|4.35|32.45|0.01027|0.02149|29|0.019057654075547|1.6271262425447
2024-02-10 02:33:19|DAILY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.495967108977|22|0.00541|5.58|26.62|-0.01296|-0.00472|37|0.0060477137176938|1.5753439363817
2024-02-10 02:33:20|DAILY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.3574562488278|82|0.07456|2.45|40.22|-0.01215|-0.01803|23|0.013286282306163|2.4113827037773
2024-02-10 02:33:22|DAILY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.2131771239809|17|-0.00224|4.45|28.29|-0.02809|-0.02534|35|0.0010258449304175|2.776472166998
2024-02-10 02:33:23|DAILY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.327416475206|28|0.07371|10.78|31.58|-0.0051|0.00638|31|-0.016756461232604|1.4896153081511
2024-02-10 02:33:24|DAILY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.86390867104226|38|-0.02747|0.885|22.53|0.01552|0.00916|43|-0.050334990059642|4.6899413518887
2024-02-10 02:33:25|DAILY|08809|24454|/equities/aecon-group-inc|TSX|13.740860242855|63|0.33884|14.58|21.53|-0.0232|-0.00947|45|0.0070320077594568|2.6023385063046
2024-02-10 02:33:26|DAILY|08810|24698|/equities/air-canada|TSX|-19.175236276548|16|0.00275|18.21|26.74|0.00537|0.02422|38|-0.043575169738118|3.6336779825412
2024-02-10 02:33:28|DAILY|08811|24448|/equities/alamos-gold-inc|TSX|-17.361680832442|43|-0.14057|16.08|22.48|-0.01583|-0.01181|44|0.11772938894277|3.6853491755577
2024-02-10 02:33:29|DAILY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|-50.622631425706|10|0.0305|49.67|23.85|-0.01293|-0.00952|20|0.055888888888889|2.3606296296296
2024-02-10 02:33:29|DAILY|08813|24451|/equities/altagas-ltd|TSX|-28.340141613059|3|-0.00074|27.1|27.08|-0.00419|0.00191|38|0.058279340446169|2.3087303588749
2024-02-10 02:33:30|DAILY|08814|40471|/equities/altus-group-ltd|TSX|42.916426988015|25|0.05677|45.98|25.82|-0.0023|0.00433|39|0.044294859359845|2.5814287099903
2024-02-10 02:33:31|DAILY|08815|24455|/equities/arc-resources-ltd|TSX|19.709925085097|1|0|21.31|22.91|0.00231|-0.00459|45|0.14126964112512|3.9634636275461
2024-02-10 02:33:33|DAILY|08816|991199|/equities/aritzia-inc|TSX|36.011956204284|22|0.25492|40.17|19.06|-0.01723|-0.01659|53|0.12151406401552|3.646500484966
2024-02-10 02:33:34|DAILY|08817|977762|/equities/artis-real-estate-investment-a|TSX|-25.213230561361|2|0|25.09|16.13|0.01377|0.01884|38|0.024586319218241|0.65392996742671
2024-02-10 02:33:35|DAILY|08818|24445|/equities/atco-ltd|TSX|-38.381373317382|17|-0.03599|36.43|28.19|-0.00499|-0.00265|36|-0.014960232783705|1.8142812803104
2024-02-10 02:33:36|DAILY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-60.377597143083|3|-0.07293|54.15|25.73|0.01625|0.01641|40|0.11619010669253|2.9463957322987
2024-02-10 02:33:36|DAILY|08820|978804|/equities/aurora-cannabis|TSX|0.48132652508347|1|0|0.57|25.15|-0.0254|0.02696|41|-0.1717546071775|6.9874161008729
2024-02-10 02:33:38|DAILY|08821|24750|/equities/badger-daylighting-ltd|TSX|44.330753412855|72|0.31674|46.81|22.33|-0.01396|-0.03023|43|0.053131910766246|3.0602075654704
2024-02-10 02:33:39|DAILY|08822|24477|/equities/scotiabank|TSX|-64.188641037639|18|0.02065|63.26|22.04|0.00629|0.01277|46|-0.0022609117361785|1.4545237633366
2024-02-10 02:33:40|DAILY|08823|24472|/equities/birchcliff-energy-ltd|TSX|4.5967728551082|2|-0.01869|5.25|26.41|0.02371|0.02561|39|0.14132977691562|4.7388225024248
2024-02-10 02:33:41|DAILY|08824|24467|/equities/bombardier-inc|TSX|-54.421785616428|15|-0.00618|48.22|26.76|0.06243|0.05624|38|0.10128128031038|5.2632124151309
2024-02-10 02:33:42|DAILY|08825|42741|/equities/boralex-inc.|TSX|-33.292968292494|2|0.00519|31.01|23.41|-0.00542|-0.00192|44|0.048809893307469|2.8979476236663
2024-02-10 02:33:44|DAILY|08826|24466|/equities/brookfield-asset-management|TSX|-55.57828330655|7|0.04707|54.94|20.22|-0.02183|-0.00527|50|0.036748279252704|2.4182831858407
2024-02-10 02:33:45|DAILY|08827|24481|/equities/cae|TSX|26.400454268224|1|0|28.36|21.94|0.00592|0.00616|47|0.023109602327837|3.0270746847721
2024-02-10 02:33:46|DAILY|08828|24795|/equities/canaccord-financial-inc|TSX|7.2009151234682|2|0.07437|8.09|27.84|0.03089|0.01458|37|0.087588748787585|3.3811435499515
2024-02-10 02:33:46|DAILY|08829|24497|/equities/cibc|TSX|-62.220270715407|21|-0.01621|60.7|21.98|0.00912|0.01582|46|0.024580019398642|1.5221357904947
2024-02-10 02:33:47|DAILY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-279.83994785538|1|0|258.33|10.73|-0.01695|-0.0134|56|0.12453743760399|1.8530615640599
2024-02-10 02:33:49|DAILY|08831|24509|/equities/canadian-utilities-ltd|TSX|-31.439059605916|14|-0.04441|29.91|25.45|-0.01651|-0.01126|40|-0.013677982541222|1.7427002909796
2024-02-10 02:33:50|DAILY|08832|24513|/equities/canadian-western-bank|TSX|-29.764216571161|21|-0.0409|28.61|24.07|0.01146|0.01809|42|0.0094151309408341|2.148009699321
2024-02-10 02:33:51|DAILY|08833|24486|/equities/canfor-corp|TSX|-16.686308951289|16|-0.10271|15.55|23.09|0.00535|0.01282|44|0.068414161008729|3.8564675072745
2024-02-10 02:33:52|DAILY|08834|24503|/equities/capital-power-corp|TSX|-37.975524869407|22|-0.0022|36.22|26.58|0.00051|0.00687|38|0.023772065955383|1.9370514064016
2024-02-10 02:33:52|DAILY|08835|24505|/equities/capstone-mining-corp|TSX|6.2197945772496|13|-0.0462|6.4|26.13|0.07712|0.08891|39|0.27791367604268|5.0718865179437
2024-02-10 02:33:54|DAILY|08836|42771|/equities/cargojet-inc.|TSX|114.22794990721|21|-0.01659|120.35|25.92|0.00989|0.0141|39|0.049310378273521|3.2949970902037
2024-02-10 02:33:55|DAILY|08837|24781|/equities/cascades-inc|TSX|13.898822849242|69|0.2208|14.32|33.21|-0.01022|0.00676|29|0.05264694471387|2.9043355965082
2024-02-10 02:33:56|DAILY|08838|24484|/equities/ccl-industries-inc|TSX|-59.180278683685|24|-0.01188|56.56|24|-0.01979|-0.01283|42|0.017028128031038|2.216453928225
2024-02-10 02:33:57|DAILY|08839|24495|/equities/celestica|TSX|45.407422296468|61|0.41397|52.02|23.68|0.011|0.0166|41|0.19610572259942|3.3269272550921
2024-02-10 02:33:58|DAILY|08840|24512|/equities/cenovus-energy|TSX|20.506152509208|11|0.00275|21.84|22.69|0.02069|0.03558|45|0.12722211445199|3.8634616876819
2024-02-10 02:34:00|DAILY|08841|24488|/equities/centerra-gold-inc|TSX|-7.4967634654146|24|-0.07483|6.8|26.53|0.01619|0.01031|38|0.014933074684772|3.9764490785645
2024-02-10 02:34:01|DAILY|08842|42759|/equities/canadian-general-investments-ltd|TSX|-36.372250421874|6|0.0075|36.25|15.83|0.01006|-0.00483|64|0.043257367387033|1.5377809430255
2024-02-10 02:34:01|DAILY|08843|24506|/equities/chartwell-seniors-housing|TSX|11.30997113164|68|0.10811|11.89|23.51|-0.00815|-0.00931|41|0.0059117361784675|2.4089922405432
2024-02-10 02:34:02|DAILY|08844|24483|/equities/cogeco-cable-inc|TSX|58.93778173649|34|0.06167|61.11|24.34|-0.01871|-0.01389|41|-0.044151309408341|2.2095586808923
2024-02-10 02:34:03|DAILY|08845|24541|/equities/firstservice|TSX|147.33079296871|2|0.00922|164.24|21.91|-0.0019|-0.00037|47|0.081941804073715|2.9853074684772
2024-02-10 02:34:05|DAILY|08846|24510|/equities/cominar-reit|TSX|11.653072212121|7|0.00085|11.74|35.8|0.05116|0.06096|15|-0.0006408839779006|2.2819429097606
2024-02-10 02:34:06|DAILY|08847|40463|/equities/constellation-software-inc|TSX|-3818.0107893578|5|0.02333|3732.0801|24.45|-0.02122|-0.02577|42|0.11828128031038|2.5705014548982
2024-02-10 02:34:07|DAILY|08848|1123081|/equities/converge-tech|TSX|4.1904713794678|10|0.1087|4.59|24.93|0.0459|0.03518|41|0.19097575169738|5.3466818622696
2024-02-10 02:34:07|DAILY|08849|24493|/equities/corus-entertainment-inc|TSX|0.8487493119608|48|0.39394|0.92|24|-0.00597|0.01472|41|-0.11141513094083|4.1219369544132
2024-02-10 02:34:08|DAILY|08850|24502|/equities/crescent-point-energy-corp|TSX|-8.9201502047158|23|-0.03068|8.53|20.18|0.01931|0.01105|50|0.12387002909796|4.6069728419011
2024-02-10 02:34:10|DAILY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.03115724338|5|0.00915|14.33|30.21|-0.01212|-0.00724|34|0.0039718719689622|1.8678845780795
2024-02-10 02:34:11|DAILY|08852|24856|/equities/descartes-systems-group-inc|TSX|115.49987221502|22|0.07136|120.41|27.3|-0.00654|-0.00039|37|0.091697381183317|2.5031435499515
2024-02-10 02:34:12|DAILY|08853|1162029|/equities/docebo-inc|TSX|-62.975835467542|29|0.03296|62.05|27.64|0.0609|0.0534|36|0.19091788856305|4.5004007820137
2024-02-10 02:34:13|DAILY|08854|24521|/equities/dollarama-inc|TSX|96.022315065447|21|0.03814|100.7|27.32|-0.00689|-0.00884|37|0.089093113482056|2.0675897187197
2024-02-10 02:34:14|DAILY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|-14.216604108516|17|0.02027|13.59|21.15|-0.01473|-0.01456|48|0.022099903006789|2.0732938894277
2024-02-10 02:34:16|DAILY|08856|24515|/equities/dundee-reit|TSX|-10.79291195058|7|-0.01446|10.22|34.17|0.02765|0.05243|30|-0.076787584869059|2.5855538312318
2024-02-10 02:34:17|DAILY|08857|24522|/equities/dundee-precious-metals-inc|TSX|8.0868538682287|7|-0.07014|8.22|23.84|-0.01864|-0.01753|43|0.085192046556741|3.8700261881668
2024-02-10 02:34:17|DAILY|08858|991134|/equities/ecn-capital-corp|TSX|2.5669922064441|48|0.07143|2.7|28.11|-0.00886|0.03039|35|0.023851600387973|3.9608836081474
2024-02-10 02:34:18|DAILY|08859|40485|/equities/element-financial-corp|TSX|21.689812287473|22|-0.0165|22.05|30.61|-0.00292|0.00467|33|0.089024248302619|2.5764161008729
2024-02-10 02:34:19|DAILY|08860|24528|/equities/emera-incorporated|TSX|-49.299505171668|17|-0.05095|46.75|21.15|-0.01859|-0.02028|48|-0.0065586808923375|1.6483355965082
2024-02-10 02:34:21|DAILY|08861|24529|/equities/empire-company-ltd|TSX|-35.672321778484|39|-0.00579|34.37|27.58|-0.00208|-0.00647|36|0.027604267701261|2.0743084384093
2024-02-10 02:34:22|DAILY|08862|24524|/equities/endeavour-silver|TSX|-2.3939340872247|74|-0.31922|2.09|22.81|0.00908|0.0116|42|0.051938894277401|5.1356605237633
2024-02-10 02:34:23|DAILY|08863|24531|/equities/enerplus-corp|TSX|19.204142790593|2|0.00384|20.92|35.52|0.09373|0.09915|29|0.15356935014549|4.41705528613
2024-02-10 02:34:24|DAILY|08864|951615|/equities/lowell-copper-ltd|TSX|-6.277210335454|42|-0.13134|5.82|26.05|-0.00418|0.00863|38|0.0077875848690591|4.3906673132881
2024-02-10 02:34:25|DAILY|08865|42842|/equities/equitable-group-inc.|TSX|87.992949041422|69|0.25134|90.76|26.03|0.01259|0.01652|37|0.078369544131911|2.8605160038797
2024-02-10 02:34:26|DAILY|08866|1096521|/equities/ero-copper|TSX|19.450037321694|7|-0.04467|20.96|22.78|-0.01204|-0.01546|45|0.050599418040737|4.3725354025218
2024-02-10 02:34:27|DAILY|08867|40486|/equities/exchange-income-corp|TSX|44.553404242627|25|-0.00876|46.38|24.56|-0.00613|0.00109|41|0.036289039767216|2.5992114451988
2024-02-10 02:34:28|DAILY|08868|24543|/equities/finning-international-inc|TSX|-40.871761920602|3|0.03937|37.49|28.58|0.03025|0.03203|36|0.062807953443259|2.7838273520854
2024-02-10 02:34:29|DAILY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|11.139580502554|29|0.00752|12.06|22.29|-0.00715|0.00764|45|0.081515033947624|4.8759476236663
2024-02-10 02:34:30|DAILY|08870|24544|/equities/fortuna-silver-mines|TSX|-4.3577828962133|18|-0.18125|3.93|18.78|-0.02819|-0.00955|54|0.054482056256062|4.7542046556741
2024-02-10 02:34:32|DAILY|08871|24538|/equities/franco-nevada-corp|TSX|-150.51125009954|72|-0.16049|146.47|28.24|0.01495|0.01429|34|0.027307468477207|2.5070009699321
2024-02-10 02:34:33|DAILY|08872|24689|/equities/george-weston-ltd|TSX|165.36758725485|23|0.02156|170.59|24.61|-0.01372|-0.00648|41|0.060521823472357|1.8207041707081
2024-02-10 02:34:33|DAILY|08873|40487|/equities/gibson-energy-inc|TSX|-21.33947932794|5|0.00194|20.66|21.4|-0.0043|-0.01339|48|0.0028098933074685|2.5476275460718
2024-02-10 02:34:34|DAILY|08874|24550|/equities/gildan-activewear|TSX|43.299286317142|11|0.02675|46.06|26.18|0.01234|0.01662|39|0.047389912706111|2.8131406401552
2024-02-10 02:34:35|DAILY|08875|42830|/equities/easyhome-ltd.|TSX|-165.67099902337|12|-0.00562|159.22|25.5|0.02331|0.02671|40|0.13843064985451|3.6520785645005
2024-02-10 02:34:37|DAILY|08876|24553|/equities/great-west-lifeco-inc|TSX|-45.270484918685|1|0|42.72|19.83|-0.00211|-0.00337|52|0.038382153249273|1.7311057225994
2024-02-10 02:34:38|DAILY|08877|24556|/equities/h-r-reit|TSX|-10.126832341779|5|0.0114|9.76|24.45|-0.0033|0.00341|42|-0.044849660523763|2.4018826382153
2024-02-10 02:34:39|DAILY|08878|24555|/equities/home-capital-group-inc|TSX|43.972574803179|21|0.01258|44.26|27.3|0.02112|0.01814|33|0.070317046688382|2.6268219326819
2024-02-10 02:34:40|DAILY|08879|24554|/equities/hudbay-minerals|TSX|-7.4717838229411|2|-0.01144|6.91|18.39|-0.0203|-0.0194|56|0.093937924345296|4.2635043646945
2024-02-10 02:34:40|DAILY|08880|960802|/equities/hydro-one-limited|TSX|38.797682938078|10|-0.00521|40.06|27.62|-0.00694|-0.00401|37|0.0545305528613|1.6803016488846
2024-02-10 02:34:42|DAILY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|88.185152275903|14|0.01539|92.36|22.62|-0.01577|-0.00883|45|0.046290979631426|2.1808069835112
2024-02-10 02:34:43|DAILY|08882|24562|/equities/iamgold|TSX|2.9072800576121|14|-0.08101|3.29|21.66|-0.00545|0.00193|47|0.031385063045587|4.6369291949564
2024-02-10 02:34:44|DAILY|08883|24561|/equities/igm-financial-inc|TSX|34.847208275633|68|0.06303|36.26|22.42|-0.01574|-0.00903|43|0.01198157129001|2.007333656644
2024-02-10 02:34:45|DAILY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-8.9958908215501|5|-0.02597|8.25|27.03|0.00432|0.00118|38|-0.044580989330747|2.8325751697381
2024-02-10 02:34:46|DAILY|08885|24560|/equities/intact-financial-corp|TSX|203.80315976956|16|0.00816|208.84|19.17|-0.03175|-0.02634|53|0.04768768186227|1.7588292919496
2024-02-10 02:34:47|DAILY|08886|24565|/equities/inter-pipeline-fund|TSX|18.569837817284|3|-0.00468|19.12|41.64|0.05849|0.08379|11|0.048347826086957|3.1834413043478
2024-02-10 02:34:48|DAILY|08887|40491|/equities/intertape-polymer-group-inc|TSX|39.641677345032|12|0.03081|40.48|21.24|-0.01795|0.02265|29|0.21697129186603|2.9844816586922
2024-02-10 02:34:49|DAILY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|13.355895944811|58|0.28792|14.18|22.65|-0.01037|0.00586|43|0.16601648884578|3.803611057226
2024-02-10 02:34:50|DAILY|08889|1029161|/equities/jamieson-wellness|TSX|-31.536265385893|9|-0.00264|30.19|23.25|-0.02285|-0.01633|44|0.033166828322017|2.4745790494665
2024-02-10 02:34:51|DAILY|08890|980227|/equities/k92-mining-inc|TSX|6.2627410500577|39|0.06281|6.43|23.09|-0.03308|-0.02937|43|0.13339961202716|4.8067953443259
2024-02-10 02:34:53|DAILY|08891|24570|/equities/keyera-corp|TSX|-32.996803011273|5|0.00951|31.83|22.33|-0.00444|-0.00351|46|0.026558680892338|2.7427041707081
2024-02-10 02:34:53|DAILY|08892|959119|/equities/kinaxis-inc|TSX|153.84256852517|21|0.08209|160.29|22.47|-0.01291|-0.01349|45|0.074741028128031|3.2507652764306
2024-02-10 02:34:54|DAILY|08893|42810|/equities/crocodile-gold-corp|TSX|-51.253933341635|13|-0.01055|49.71|21.54|-0.00915|-0.00652|24|0.017841209829868|3.5050737240076
2024-02-10 02:34:55|DAILY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-27.368708639928|7|0.00761|26.49|26.97|0.01978|0.02722|38|-0.027509214354995|2.0464733268671
2024-02-10 02:34:56|DAILY|08895|25014|/equities/morneau-sheppel-inc|TSX|31.556102191647|68|0.80582|32.27|54.91|0.07074|0.08393|11|0.031190760059613|2.3249642324888
2024-02-10 02:34:58|DAILY|08896|24576|/equities/linamar-corp|TSX|62.771278831853|39|0.03996|65.33|22.07|0.00195|0.00833|45|0.056660523763337|2.8098399612027
2024-02-10 02:34:58|DAILY|08897|42940|/equities/lithium-americas-corp|TSX|-6.4266438123345|23|-0.27863|5.67|21.93|-0.0469|0.00346|46|0.20412512124151|6.4166925315228
2024-02-10 02:34:59|DAILY|08898|24572|/equities/loblaw-companies-ltd|TSX|130.68135515431|32|0.0547|134|24.39|-0.00461|-0.00791|41|0.077387002909796|1.7863482056256
2024-02-10 02:35:00|DAILY|08899|24578|/equities/lundin-mining|TSX|10.380787320104|13|0.00273|11.02|21.68|-0.00904|-0.00309|47|0.077625606207566|3.340639185257
2024-02-10 02:35:01|DAILY|08900|24584|/equities/maple-leaf-foods-inc|TSX|25.207054075629|39|0.02731|25.96|24.22|-0.01773|0.00362|41|0.022247332686712|2.4616013579049
2024-02-10 02:35:03|DAILY|08901|25012|/equities/martinrea-international-inc|TSX|13.438091354064|7|-0.0154|14.07|23.84|0.00682|0.00936|43|0.036347235693501|3.2801765276431
2024-02-10 02:35:04|DAILY|08902|24582|/equities/meg-energy-corp|TSX|23.361609698351|12|-0.06745|23.92|20.82|0.01282|-0.00713|49|0.22414742967992|4.9766818622696
2024-02-10 02:35:05|DAILY|08903|24591|/equities/methanex|TSX|57.975265142039|7|0.00585|61.9|26.28|0.02821|0.01932|39|0.079868089233754|3.8771183317168
2024-02-10 02:35:05|DAILY|08904|42985|/equities/mty-food-group-inc.|TSX|55.278815194266|85|0.07316|58.53|19.33|-0.02134|-0.00729|49|0.05690203685742|3.4347885548012
2024-02-10 02:35:06|DAILY|08905|24590|/equities/mullen-group-ltd|TSX|14.731427906036|40|0.09928|15.28|23.07|-0.00132|-0.00073|43|0.079387972841901|2.8374180407371
2024-02-10 02:35:08|DAILY|08906|24592|/equities/national-bank-of-canada|TSX|99.995978341675|61|0.13779|102.39|26.24|0.01301|0.01775|37|0.050609117361785|1.6386925315228
2024-02-10 02:35:09|DAILY|08907|49233|/equities/nexgen-energy-ltd.|TSX|9.8434907386129|71|0.22581|10.26|29.12|-0.0046|0.01866|33|0.25898254122211|5.2628729388943
2024-02-10 02:35:10|DAILY|08908|42990|/equities/new-flyer-industries-inc|TSX|-12.881574061111|17|-0.022|12|26.71|0.00083|0.00705|38|-0.012151309408341|3.997046556741
2024-02-10 02:35:11|DAILY|08909|24600|/equities/northland-power-inc|TSX|-24.821611348167|4|-0.03264|23.12|25.7|0.00635|0.00293|40|0.0031784675072745|2.3178176527643
2024-02-10 02:35:12|DAILY|08910|24606|/equities/oceanagold-corp|TSX|2.4860391668672|12|-0.02941|2.64|27.57|0.00647|0.01088|37|0.075419980601358|4.9420581959263
2024-02-10 02:35:14|DAILY|08911|960813|/equities/organigram-holdings-inc|TSX|2.3463878010375|25|0.58763|3.08|24.56|-0.02851|-0.00461|41|0.035009699321048|6.6170019398642
2024-02-10 02:35:14|DAILY|08912|42743|/equities/braeval-mining-corporation|TSX|-2.7281948147386|39|-0.02734|2.49|22.57|-0.0374|-0.02407|44|0.020067895247333|4.709370514064
2024-02-10 02:35:15|DAILY|08913|40498|/equities/parex-resources-inc|TSX|-23.453385804964|45|-0.13545|22.02|22.43|-0.00531|-0.00533|44|0.033850630455868|3.4956741028128
2024-02-10 02:35:16|DAILY|08914|24618|/equities/parkland-fuel-corp|TSX|44.110076642193|24|0.01793|44.86|24.59|-0.0068|-0.00025|41|0.020037827352085|2.7070242483026
2024-02-10 02:35:17|DAILY|08915|24623|/equities/power-corp-of-canada|TSX|38.099812053259|15|-0.0151|38.49|24.8|0.00542|0.00537|41|0.031931134820563|1.8531454898157
2024-02-10 02:35:19|DAILY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-22.820071227159|41|-0.05284|22.05|26.08|-0.00295|-0.02023|38|0.067673132880698|3.3300921435499
2024-02-10 02:35:20|DAILY|08917|25066|/equities/premium-brands-holdings-corp|TSX|-95.851036405682|15|-0.00326|91.7|26.76|-0.00136|-0.00014|38|0.013055286129971|1.9728457807953
2024-02-10 02:35:20|DAILY|08918|25099|/equities/pretium-resources|TSX|18.281137300242|16|0.06212|19.15|23.26|-0.00107|-0.01502|23|0.11118363636364|3.9290636363636
2024-02-10 02:35:21|DAILY|08919|24632|/equities/quebecor-inc|TSX|-33.380759397954|2|0.0085|32.03|25.75|-0.01976|-0.01303|40|0.0082919495635306|2.0636120271581
2024-02-10 02:35:22|DAILY|08920|1029163|/equities/real-matters|TSX|-7.1355323246565|7|0.01385|6.59|34.17|0.04516|0.0427|30|-0.0061522793404461|4.4291028128031
2024-02-10 02:35:24|DAILY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-46.17454528736|27|-0.04384|43.84|27.92|0.01052|0.0094|36|0.061609117361785|2.3872347235694
2024-02-10 02:35:25|DAILY|08922|24642|/equities/russel-metals-inc|TSX|42.299569733844|7|-0.01306|44.57|25|0.00451|0.01309|41|0.088750727449078|2.4809786614937
2024-02-10 02:35:25|DAILY|08923|24645|/equities/saputo-inc|TSX|-29.007282131382|1|0|27.38|25.78|-0.01201|-0.00569|40|-0.023178467507274|2.0945712900097
2024-02-10 02:35:26|DAILY|08924|25146|/equities/seabridge-gold-inc|TSX|-14.609677832737|28|-0.15657|13.36|19.31|-0.02291|-0.01486|52|0.022258971871969|3.6490611057226
2024-02-10 02:35:27|DAILY|08925|24650|/equities/shaw-communications|TSX|39.833145525273|3|0.00099|40.48|28.1|-0.00011|0.01207|29|0.072151774785802|1.4693206854345
2024-02-10 02:35:29|DAILY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.662124835843|68|0.12118|12.12|26.05|-0.00592|0.00279|37|-0.018544131910766|2.1819505334627
2024-02-10 02:35:30|DAILY|08927|24659|/equities/silvercorp-metals|TSX|-3.3600123141256|29|-0.06158|3.2|27.86|0.04769|0.03732|36|-0.0015654704170708|4.5952793404462
2024-02-10 02:35:31|DAILY|08928|978638|/equities/silvercrest-metals-inc|TSX|-8.0904883797798|22|-0.0869|7.46|21.04|-0.03592|-0.02397|48|0.051486905916586|4.7498060135791
2024-02-10 02:35:32|DAILY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|25.229581621531|68|0.19106|27.43|26.05|0.01149|0.01458|37|0.060529582929195|3.1205344325897
2024-02-10 02:35:32|DAILY|08930|24654|/equities/snc-lavalin-group-inc|TSX|42.246903986333|35|0.06872|44.48|18.13|-0.03118|-0.02191|55|0.072383123181377|2.9584975751697
2024-02-10 02:35:34|DAILY|08931|958361|/equities/spin-master-corp|TSX|33.524356834736|13|-0.00684|34.85|24.85|-0.01757|-0.01606|41|0.034300678952473|3.5500940834142
2024-02-10 02:35:35|DAILY|08932|24657|/equities/stantec|TSX|105.92200887583|64|0.25579|109.48|27.66|0.00579|0.00852|35|0.11667992240543|1.8961968962173
2024-02-10 02:35:36|DAILY|08933|1055997|/equities/stelco|TSX|-41.758034956366|21|-0.16234|38.75|29.74|0.0927|0.07175|34|0.17564209505335|3.9123258971872
2024-02-10 02:35:37|DAILY|08934|43085|/equities/stella-jones-inc.|TSX|-82.787207134682|6|-0.00763|79.36|22.3|-0.0051|-0.00687|46|0.088664403491756|2.2312512124151
2024-02-10 02:35:38|DAILY|08935|945165|/equities/summit-industrial-income|TSX|23.218811044258|96|0.29509|23.48|32.95|0.01992|0.02109|21|0.11701143583227|2.3343951715375
2024-02-10 02:35:39|DAILY|08936|24651|/equities/sun-life-financial|TSX|68.288505147323|8|0.02554|71.47|23.81|0.00525|0.00425|43|0.029701260911736|1.6007730358875
2024-02-10 02:35:40|DAILY|08937|31160|/equities/sunopta-inc|TSX|7.6150089004382|83|0.70842|8.32|41.26|0.12629|0.12191|23|0.16590979631426|5.1701939864209
2024-02-10 02:35:41|DAILY|08938|24655|/equities/superior-plus-corp|TSX|-9.7427060349961|44|-0.0209|9.37|23.52|-0.00722|-0.00717|42|-0.0082521823472357|2.1912948593598
2024-02-10 02:35:42|DAILY|08939|24671|/equities/transforce-inc|TSX|176.82053866072|35|0.18543|191.59|25.56|0.00693|0.03204|39|0.17526867119302|2.8368322017459
2024-02-10 02:35:43|DAILY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|32.741287253371|45|0.14765|34.2|22.95|-0.01689|-0.02185|43|0.048963142580019|1.7910087293889
2024-02-10 02:35:45|DAILY|08941|25220|/equities/torex-gold-resources-inc|TSX|-14.805508715593|28|-0.02302|13.58|23.9|-0.01088|0.00275|42|0.017431619786615|4.3839650824442
2024-02-10 02:35:45|DAILY|08942|24675|/equities/toromont-industries-ltd|TSX|114.65489000407|69|0.0991|119.45|26.03|-0.01454|-0.01877|37|0.063158098933075|2.0739524733269
2024-02-10 02:35:46|DAILY|08943|24668|/equities/toronto-dominion-bank|TSX|-82.193072585217|24|-0.0384|79.88|20.16|-0.00085|0.00117|50|0.020876818622696|1.4826159068865
2024-02-10 02:35:47|DAILY|08944|24678|/equities/tourmaline-oil-corp|TSX|-58.694201894677|19|-0.04559|55.69|26.66|0.03183|0.0189|38|0.15883802133851|3.5620155189137
2024-02-10 02:35:48|DAILY|08945|43104|/equities/transalta-renewables-inc.|TSX|11.688137691771|3|0.00161|12.48|30.45|0.01174|0.0225|31|-0.0025602536997886|2.1628266384778
2024-02-10 02:35:50|DAILY|08946|1011025|/equities/trisura-group-ltd|TSX|35.236346671982|26|0.11947|38.98|24.54|0.00451|0.01115|41|0.16601454898157|3.4685004849661
2024-02-10 02:35:51|DAILY|08947|24566|/equities/turquoise-hill-resources|TSX|42.52284236724|39|0.07663|42.99|22.81|-0.01287|0.03003|31|0.29241744966443|4.4716751677852
2024-02-10 02:35:52|DAILY|08948|24682|/equities/vermilion-energy-inc|TSX|-14.898463593644|19|-0.04447|14.18|29.79|0.07416|0.08402|34|0.068888457807954|5.0172822502425
2024-02-10 02:35:52|DAILY|08949|43133|/equities/village-farms-international-inc|TSX|7.2904977216809|4|-0.07517|8.12|29.35|0.05233|0.05449|17|0.14743027888446|6.9350478087649
2024-02-10 02:35:53|DAILY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.1241354446592|15|0.0654|3.91|25.43|0.0492|0.03797|40|0.14839864209505|4.4127934044617
2024-02-10 02:35:55|DAILY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.0481598543614|14|0.11728|9.05|20.78|-0.04372|-0.03132|49|0.044505334626576|4.4416188166828
2024-02-10 02:35:56|DAILY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-110.36481885874|16|-0.05416|105.31|21.17|0.00356|0.00122|48|0.10180698351115|3.5000339476237
2024-02-10 02:35:57|DAILY|08953|25241|/equities/whitecap-resources-inc|TSX|-8.868923777977|91|-0.23364|8.43|22.4|0.00966|-0.0022|42|0.11786226964112|4.1304005819593
2024-02-10 02:35:58|DAILY|08954|43147|/equities/winpak-ltd.|TSX|-43.481723374833|5|0.00341|41.2|25.68|-0.01725|-0.01249|40|-0.00017070805043646|2.1626905916586
2024-02-10 02:35:58|DAILY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|21.444122393155|1|0|21.77|34.69|0.05391|0.04835|13|0.13652106430155|2.6425853658537
2024-02-10 02:36:00|DAILY|08956|24919|/equities/genivar-inc|TSX|193.36817582654|17|0.05378|203.38|24.76|-0.00182|-0.00306|41|0.094916585838991|2.1820960232784
2024-02-10 02:36:01|DAILY|08957|951635|/equities/tweed-marijuana-inc|TSX|-6.9243645200844|40|-0.27297|5.38|26.11|-0.03235|0.02822|38|-0.168509214355|7.2788457807954
2024-02-10 02:36:02|DAILY|08958|1055210|/equities/barrick-gold-corp.|TSX|-21.062891317813|19|-0.08492|19.72|22.02|-0.00722|0.00184|46|0.0067206595538312|2.7288234723569
2024-02-10 02:36:03|DAILY|08959|24589|/equities/metro-inc|TSX|68.560336908609|17|0.00159|69.26|26.03|-0.01118|-0.0105|39|0.032277400581959|1.6157119301649
2024-02-10 02:36:04|DAILY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-127.52571999457|22|-0.01719|124.66|21.96|0.00839|0.00885|46|0.03594277400582|1.6320155189137
2024-02-10 02:36:05|DAILY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.3324379589102|18|-0.05238|7.78|28.17|0.0156|0.01054|36|-0.062798254122211|2.2083976721629
2024-02-10 02:36:06|DAILY|08962|24469|/equities/bce|TSX|-53.892173995321|8|-0.06876|50.52|24.38|0.0037|0.00406|42|-0.007556741028128|1.2664451988361
2024-02-10 02:36:07|DAILY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.5507632862776|21|0.03409|2.73|27.32|0.00217|-0.01137|37|0.25975751697381|5.9875043646945
2024-02-10 02:36:08|DAILY|08964|25153|/equities/sprott-inc|TSX|46.757012045064|20|0.09329|50.51|30.67|0.05886|0.0452|33|0.08329582929195|3.3374869059166
2024-02-10 02:36:09|DAILY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|7.4517288025646|17|0.08978|7.89|25.81|-0.00962|0.0037|31|0.10013848039216|3.705493872549
2024-02-10 02:36:11|DAILY|08966|24498|/equities/canadian-natural-resources|TSX|-86.449611622511|18|-0.03717|81.86|22.04|0.00586|0.02294|46|0.11366828322017|3.0028758486906
2024-02-10 02:36:12|DAILY|08967|1164007|/equities/dye-durham-ltd|TSX|12.170537115675|9|0.06989|13.93|26.85|0.05247|0.06714|33|0.069262863534676|4.7803400447427
2024-02-10 02:36:13|DAILY|08968|42839|/equities/enghouse-systems-limited|TSX|-38.056844906468|5|0.01143|36.29|36.68|0.04164|0.04506|28|-0.0056362754607178|2.710953443259
2024-02-10 02:36:14|DAILY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-1393.9554610936|2|0.01909|1261.17|32.19|0.02464|0.03084|32|0.088094083414161|2.3903666343356
2024-02-10 02:36:14|DAILY|08970|24952|/equities/international-forest-products-ltd|TSX|-21.655844424501|17|-0.06698|19.78|24.17|0.01777|0.02544|42|0.086970902036857|4.3412065955383
2024-02-10 02:36:16|DAILY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.882262053256|5|-0.0169|30.83|34.23|0.03803|0.04577|30|0.052425800193986|2.9005198836081
2024-02-10 02:36:17|DAILY|08972|1123415|/equities/lightspeed-pos|TSX|-24.405238672914|2|-0.04824|18.94|22.39|-0.0081|0.00333|46|0.059251212415131|5.4941891367604
2024-02-10 02:36:18|DAILY|08973|1166355|/equities/nuvei|TSX|31.380469417576|3|0.03175|36.07|21.79|0.01208|0.01563|39|0.07156103286385|4.8631960093897
2024-02-10 02:36:19|DAILY|08974|24605|/equities/onex-corp|TSX|98.807950147449|22|0.09601|102.4|27.3|0.0023|0.00513|37|0.040747817652764|2.3886682832202
2024-02-10 02:36:20|DAILY|08975|24608|/equities/open-text|TSX|-59.689902558689|6|-0.0276|56.37|24.43|-0.00345|0.00702|42|0.014134820562561|2.050842870999
2024-02-10 02:36:22|DAILY|08976|24680|/equities/transcanada-corp|TSX|-52.518378075627|30|-0.02473|50.48|25.05|0.00663|0.00891|40|-0.01111639185257|1.9018283220175
2024-02-10 02:36:22|DAILY|08977|24603|/equities/north-west-company-inc|TSX|37.925483900317|46|0.07102|39.66|22.93|-0.00853|-0.00273|43|0.05215518913676|2.0381144519884
2024-02-10 02:36:23|DAILY|08978|24679|/equities/thomson-reuters-corp|TSX|200.16154410906|20|0.08443|213.34|25.95|0.00103|0.00517|39|0.089161008729389|1.654462657614
2024-02-10 02:36:24|DAILY|08979|43109|/equities/tricon-capital-group-inc|TSX|14.549940034644|68|0.49096|14.85|29.21|0.02286|0.01806|33|0.056382153249272|2.5206692531523
2024-02-10 02:36:25|DAILY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-28.665808337167|1|0|26.6|30.32|-0.00478|0.01678|34|0.063457807953443|2.9882647914646
2024-02-10 02:36:27|DAILY|08981|998086|/equities/canada-goose-holdings-inc|TSX|14.720837640161|7|-0.05463|16.44|22.78|-0.01446|-0.00111|45|-0.040117361784675|4.0722298739088
2024-02-10 02:36:28|DAILY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.138472153211|13|-0.04569|3.76|22.15|0.01096|0.02981|46|0.020774975751697|4.8032337536372
2024-02-10 02:36:29|DAILY|08983|24470|/equities/boardwalk-reit|TSX|-73.470783473648|5|0.0466|72.55|23.34|-0.00293|-0.00805|44|0.074799224054316|2.6051338506305
2024-02-10 02:36:30|DAILY|08984|24777|/equities/boyd-group-income-fund|TSX|284.10169586984|72|0.27953|303.85|24.62|-0.00231|-0.00426|39|0.060204655674103|2.6634267701261
2024-02-10 02:36:30|DAILY|08985|985736|/equities/brookfield-business-partners|TSX|28.435585958167|68|0.50024|31.16|22.42|-0.02536|-0.01006|43|-0.0084228903976721|3.5160164888458
2024-02-10 02:36:32|DAILY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|38.817958375881|70|0.205|41.91|27.49|-0.00042|0.00045|35|0.029424830261882|2.2657662463628
2024-02-10 02:36:33|DAILY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|17.021945568515|23|0.00286|17.55|18.36|0.01507|0.00783|33|-0.078869426751592|1.6041608280255
2024-02-10 02:36:34|DAILY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|-22.736142421154|3|-0.00628|22.14|17.16|0.00919|0.00869|58|-0.0077562688064192|0.85399398194584
2024-02-10 02:36:35|DAILY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|45.796088726569|1|0|49.55|21.94|-0.01777|-0.01069|47|0.0085548011639185|2.0475858389913
2024-02-10 02:36:36|DAILY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|166.61602759006|67|0.14221|173.01|20.53|-0.01412|-0.01283|47|0.047509214354995|1.8032463627546
2024-02-10 02:36:37|DAILY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|110.11400650594|48|0.13685|114.81|20.08|-0.02351|-0.02142|49|0.067146459747818|2.0590911736178
2024-02-10 02:36:38|DAILY|08992|42784|/equities/choice-properties-reit|TSX|-14.352045862191|4|0.00218|13.77|30.24|-0.00295|-0.0009|34|0.008631425800194|1.7985955383123
2024-02-10 02:36:39|DAILY|08993|24822|/equities/crombie-reit|TSX|-14.084483593217|4|0.01199|13.5|30.24|-0.00653|-0.0076|34|-0.00011639185257037|1.975222114452
2024-02-10 02:36:40|DAILY|08994|24527|/equities/eldorado-gold-corp.|TSX|-17.594999036505|28|0.00755|16.02|21.83|-0.01809|-0.00078|46|0.094225994180407|3.9656440349176
2024-02-10 02:36:41|DAILY|08995|24534|/equities/first-capital-realty-inc|TSX|15.435487249571|70|0.23802|16.54|22.37|-0.00293|-0.00796|43|-0.0017759456838021|2.2814316197866
2024-02-10 02:36:43|DAILY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|-233.16695038201|4|0.01205|224.16|32.13|0.01809|0.01657|32|0.078370514064015|2.4416828322017
2024-02-10 02:36:43|DAILY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|72.975670376803|6|0.03385|78.5|23.86|0.0167|0.02013|43|0.11764888457808|3.2101066925315
2024-02-10 02:36:44|DAILY|08998|40490|/equities/interrent-reit|TSX|12.831913867166|10|-0.00147|13.55|24.93|-0.00661|-0.00292|41|0.0035897187196896|2.1927759456838
2024-02-10 02:36:45|DAILY|08999|24969|/equities/killam-properties-inc|TSX|18.174959270117|21|0.03763|19.3|27.32|-0.00283|-0.00928|37|0.019407371483996|2.0766673132881
2024-02-10 02:36:46|DAILY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|28.880459434207|13|0.04001|30.41|23.7|0.0042|0.00579|43|0.032754607177498|1.8894548981571
2024-02-10 02:36:48|DAILY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-4.8096759993399|7|-0.11247|4.34|28.47|0.01015|0.00931|36|-0.076408341416101|2.1262201745878
2024-02-10 02:36:49|DAILY|09002|941685|/equities/osisko-gold-ro|TSX|18.856626068696|20|-0.00152|19.7|23.53|-0.00189|-0.00742|43|0.075279340446169|3.0885955383123
2024-02-10 02:36:50|DAILY|09003|24624|/equities/pembina-pipeline-corp|TSX|-46.687597483801|3|-0.00463|45.18|21.44|-0.00448|-0.00267|48|0.032717749757517|2.3526450048497
2024-02-10 02:36:51|DAILY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|-20.369507921366|26|-0.00505|19.71|20.96|-0.00353|-0.0027|48|0.035446168768186|2.4908855480116
2024-02-10 02:36:52|DAILY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|86.960114829923|4|0.03307|92.48|20.16|0.00018|0.00162|51|0.071219204655674|2.3274393792435
2024-02-10 02:36:53|DAILY|09006|24514|/equities/calloway-reit|TSX|-25.46252534485|16|-0.00529|24.45|28.22|-0.01077|-0.0036|36|-0.0042987390882638|1.9452929194956
2024-02-10 02:36:54|DAILY|09007|976225|/equities/teck-resources-ltd-a|TSX|-53.059246206716|5|-0.04621|49.74|22.93|-0.01196|0.02463|44|0.15010365251728|3.5905597235933
2024-02-10 02:36:55|DAILY|09008|24662|/equities/telus-corp|TSX|-24.423662692572|6|-0.00839|23.64|32.06|0.01882|0.01923|32|0.0032376333656644|1.52190785645
2024-02-10 02:36:56|DAILY|09009|24663|/equities/transalta|TSX|-9.9289602817422|19|-0.09569|9.45|25.33|0.00742|0.00455|40|0.024369544131911|2.5590067895247
2024-02-10 02:36:57|DAILY|09010|24665|/equities/transcontinental-inc|TSX|-14.315829441722|18|0.01053|13.44|24.14|-0.00584|-0.00502|42|0.0075063045586809|2.8646469447139
2024-02-10 02:36:59|DAILY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|-67.22609928086|23|-0.09938|62.71|21.93|-0.00607|-3.0E-5|46|0.0076828322017459|2.9539524733269
2024-02-10 02:37:00|DAILY|09012|24480|/equities/b2gold?cid=24480|TSX|-3.7746043685402|43|-0.1639|3.52|30.91|0.01862|0.02347|32|0.0065305528612996|3.5274102812803
2024-02-10 02:37:01|DAILY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-4.6800308092361|5|0.0561|4.33|27.03|0.02557|0.02962|38|0.017387002909796|5.6320349175558
2024-02-10 02:37:01|DAILY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.233098429502|47|0.08983|11.04|26.62|-0.02391|0.02373|37|-0.031180407371484|4.3949912706111
2024-02-10 02:37:02|DAILY|09015|42751|/equities/brp-inc?cid=42751|TSX|84.702721954058|2|-0.01583|92.03|23.95|0.0339|0.03399|43|0.091572259941804|3.5356692531523
2024-02-10 02:37:04|DAILY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-66.762130332725|2|-0.01561|59.27|24.52|0.00168|0.00307|42|0.20533365664403|3.9190562560621
2024-02-10 02:37:05|DAILY|09017|24492|/equities/ci-financial-corp|TSX|15.607095851974|68|0.13147|15.75|27.54|0.00756|0.02641|35|-0.002458777885548|2.7789233753637
2024-02-10 02:37:06|DAILY|09018|962584|/equities/cronos?cid=962584|TSX|2.5729998035852|28|0.03819|2.99|24.49|-0.06331|-0.03759|41|-0.023158098933075|5.3792104752667
2024-02-10 02:37:07|DAILY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|-47.750551514759|16|-0.04779|46.03|23.09|0.00164|0.00318|44|0.0042521823472357|1.6516314258002
2024-02-10 02:37:08|DAILY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-6.8847111129269|28|-0.16712|6.18|22.82|-0.02131|0.00088|44|-0.016580989330747|4.5949068865179
2024-02-10 02:37:10|DAILY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|45.292354908994|17|0.03855|47.42|26.3|0.01234|-0.00193|37|0.099376137512639|3.0157644084934
2024-02-10 02:37:11|DAILY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-7.6174425294429|28|-0.09031|6.95|23.9|-0.00507|0.00724|42|0.056912706110572|3.6485935984481
2024-02-10 02:37:11|DAILY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-12.870594590701|42|-0.16304|11.91|20.63|-0.01623|-0.00313|48|0.045359844810863|4.424287099903
2024-02-10 02:37:12|DAILY|09024|24586|/equities/magna-international?cid=24586|TSX|-81.185736834343|1|0|73.58|20.62|-0.00808|0.00118|50|0.03284481086324|2.6609825412221
2024-02-10 02:37:13|DAILY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|-1.8461189517847|24|-0.12222|1.58|31.5|0.01547|0.03149|32|0.11999418040737|5.6463142580019
2024-02-10 02:37:15|DAILY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-3.7307614886322|42|-0.32724|3.31|26.05|-0.01789|-0.01946|38|-0.068063045586809|4.0470824442289
2024-02-10 02:37:16|DAILY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-70.891957319764|77|-0.1501|66.08|20.76|-0.0108|-0.00601|46|0.033766246362755|2.7932958292919
2024-02-10 02:37:17|DAILY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-18.871743344525|28|-0.13927|17.49|22.82|-0.02339|-0.00931|44|0.00026964112512123|3.8410387972842
2024-02-10 02:37:18|DAILY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|101.63133425709|78|0.15412|103.64|23.27|-0.00046|-0.00168|41|0.040085354025218|2.1468195926285
2024-02-10 02:37:19|DAILY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-134.12598696518|18|-0.00539|131.01|20.28|-0.00011|0.00181|50|0.032656644034918|1.3914655674103
2024-02-10 02:37:20|DAILY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-6.3143331029785|18|-0.07355|5.92|25.35|0.00368|0.00711|40|-0.0037138700290979|3.5775858389913
2024-02-10 02:37:21|DAILY|09032|25152|/equities/shopify-inc?cid=25152|TSX|108.35546178914|24|0.13813|122.11|21.45|-0.0062|-0.0095|47|0.16701648884578|4.8572492725509
2024-02-10 02:37:22|DAILY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-13.653971265417|70|-0.21117|12.85|25.32|-0.01417|0.00285|38|-0.022035887487876|3.6235169738118
2024-02-10 02:37:23|DAILY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|42.332064772979|9|-0.03803|43.26|26.23|0.01264|0.02556|39|0.044151309408341|3.1009854510184
2024-02-10 02:37:24|DAILY|09035|1170093|/equities/telus-international?cid=1170093|TSX|11.152491435444|68|0.42905|12.69|27.6|0.01646|0.01613|25|-0.12070673712021|3.0871202113606
2024-02-10 02:37:26|DAILY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.9282937492869|22|-0.00394|2.53|28.04|0.02524|0.02281|24|-0.16198126801153|6.5751902017291
2024-02-10 02:37:27|DAILY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|204.73085615347|48|0.11987|210.95|26.59|-0.00615|0.00035|37|0.065101842870999|1.7062890397672
2024-02-10 02:37:27|DAILY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|7.5701477191245|11|-0.03214|7.83|29.17|0.08687|0.11964|35|0.03454898157129|6.5575421920466
2024-02-10 02:37:28|DAILY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-64.945958623443|41|-0.02856|61.22|24.78|0.00178|0.01635|40|0.069748787584869|2.8924131910766
2024-02-10 02:37:29|DAILY|09040|24542|/equities/fortis-inc|TSX|-54.955443412196|17|-0.02359|52.56|24.17|-0.01407|-0.01415|42|0.0071629485935985|1.5348709990301
2024-02-10 02:37:31|DAILY|09041|24637|/equities/riocan-reit|TSX|-19.044429778394|6|-0.00983|18.13|27|0.01165|0.01348|38|-0.017760426770126|2.0322560620757
2024-02-10 02:37:32|DAILY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|71279.908555237|14|-0.01332|74100|21.14|-0.00573|0.0007|49|0.040233555767398|1.7333489037178
2024-02-10 02:37:33|DAILY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-144529.63575874|6|0.07611|142800|24.83|0|-0.00196|42|0.064606870229008|2.7140124045802
2024-02-10 02:37:34|DAILY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|200212.74388261|5|-0.06998|206000|33.58|0.04272|0.04263|31|0.037288038277512|2.7882985645933
2024-02-10 02:37:34|DAILY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-58153.723807128|11|-0.03571|54000|22.48|-0.87533|0.76009|46|-1.1541733716475|3.0367710727969
2024-02-10 02:37:36|DAILY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|348189.75516287|8|0.02804|385000|25.27|0.02127|0.02258|41|0.083108341323106|3.1045570469799
2024-02-10 02:37:37|DAILY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|423731.21068732|8|0.10317|470500|22.09|0.00667|0.02365|47|0.080488995215311|3.3306631578947
2024-02-10 02:37:38|DAILY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|220687.70129675|11|0.32485|250000|28.08|0.02024|0.02386|37|0.094921830314585|2.4973384175405
2024-02-10 02:37:39|DAILY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-195985.29924727|21|-0.1239|179600|19.75|-0.01058|-0.01133|52|-0.64467239732569|3.3560133715377
2024-02-10 02:37:39|DAILY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|102182.45753047|10|0.19915|113200|24.12|0.00617|0.01229|43|0.12104780114723|2.694068833652
2024-02-10 02:37:41|DAILY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|58052.81858481|12|0.2975|67600|23.88|-0.00818|-0.01139|43|0.059519267822736|2.5096579961464
2024-02-10 02:37:42|DAILY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|410795.00562151|8|0.05718|453000|25.27|0.0198|0.02123|41|0.092859060402685|3.0011486097795
2024-02-10 02:37:43|DAILY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|206882.08026043|6|0.05011|230500|31.36|0.00328|0.00095|33|0.018332692307692|2.7047153846154
2024-02-10 02:37:44|DAILY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|39204.921189716|13|0.13205|44150|27.73|0.00672|0.00617|37|0.02161753371869|2.2249104046243
2024-02-10 02:37:44|DAILY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|92559.18969803|5|0.00925|98200|25.29|0.00621|0.01288|41|0.062766570605187|2.9359471661864
2024-02-10 02:37:46|DAILY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|782962.20722752|89|0.12725|815000|25.84|0.00562|0.00773|37|-0.0039195402298851|2.5503840996169
2024-02-10 02:37:47|DAILY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|110463.47424786|8|0.03596|121000|25.34|0.0442|0.04838|41|0.035960803059273|3.8606826003824
2024-02-10 02:37:48|DAILY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|48870.380987245|12|0.29817|56600|20.86|-0.01023|-0.00568|49|0.069211035818006|2.555298160697
2024-02-10 02:37:49|DAILY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|191528.6567761|3|-0.01918|204500|28.03|-0.0158|0.00852|37|-0.056546679499519|3.1813974975938
2024-02-10 02:37:49|DAILY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|135292.92386161|9|0.22361|156500|26.38|-0.01563|-0.00463|39|0.055467695274831|2.4477174541948
2024-02-10 02:37:51|DAILY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|290773.22570642|16|-0.05223|308500|27.46|0.01494|0.01631|37|-0.10843355965082|2.7671008729389
2024-02-10 02:37:52|DAILY|09062|1176172|/equities/krafton|KRX300/KOSPI|191867.60076035|25|0.06203|214000|26.43|0.01159|0.01744|23|-0.077158227848101|3.5759778481013
2024-02-10 02:37:53|DAILY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-220018.95927275|18|-0.12473|200000|41.2|0.10502|0.0913|20|0.0070356718192628|4.3937919143876
2024-02-10 02:37:54|DAILY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|17317.286634758|67|0.09731|18380|23.88|0.05688|0.05826|41|0.20845263157895|4.3010688995215
2024-02-10 02:37:54|DAILY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-147750.29741819|20|-0.04342|138800|25.53|-0.00149|-0.00476|40|0.034613461538462|2.8602317307692
2024-02-10 02:37:56|DAILY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|86446.122373003|8|0.02247|91000|25.07|-0.00908|-0.0076|41|0.0055014492753623|1.4603371980676
2024-02-10 02:37:57|DAILY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|171347.37534036|9|0.113|196000|27.84|0.04052|0.04435|37|0.0037292870905588|2.8939055876686
2024-02-10 02:37:58|DAILY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|72303.861536243|5|-0.0368|75900|24.49|0.00353|-0.00039|41|-0.60175496031746|3.7170178571429
2024-02-10 02:37:59|DAILY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|53746.235359372|67|0.38394|62900|23.68|-0.00708|-0.01701|41|0.0045621986499517|3.6305361620058
2024-02-10 02:37:59|DAILY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|82285.446365294|8|0.20978|94000|28.63|0.00488|0.01415|35|-0.13705153617443|2.7430723488603
2024-02-10 02:38:01|DAILY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19088.010274249|9|0.0241|20400|21.98|-0.01032|-0.006|47|-0.013405379442843|2.3132680115274
2024-02-10 02:38:02|DAILY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|13409.951730992|12|0.12385|14610|27.78|0.0065|0.0074|37|0.041483156881617|2.23477093359
2024-02-10 02:38:03|DAILY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|274881.72077799|8|0.30588|333000|27.57|-0.01002|-0.01392|37|0.051184031158715|2.6363583252191
2024-02-10 02:38:04|DAILY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|14368.734565614|9|0.01958|15620|25.34|0.05366|0.06543|41|-0.28437535816619|4.3736848137536
2024-02-10 02:38:05|DAILY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23628.148790434|26|-0.00652|22850|19.65|-0.08276|0.04005|52|-0.91689207258835|2.852064947469
2024-02-10 02:38:07|DAILY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|25909.884355462|21|-0.0202|29100|22.93|0.00353|0.03398|27|-0.085065727699531|3.6525821596244
2024-02-10 02:38:07|DAILY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|35859.574928702|10|0.0819|37650|31.24|0.00348|0.01502|33|0.043355769230769|1.7829711538462
2024-02-10 02:38:08|DAILY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-136645.07717108|7|0.09661|129400|28.58|0.01823|0.0265|36|-0.011449275362319|3.4291700483092
2024-02-10 02:38:09|DAILY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|72044.053836|10|0.30094|83000|31.03|0.00975|0.01103|33|0.034659244917715|2.4278267182962
2024-02-10 02:38:09|DAILY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-167338.40176843|12|-0.03531|153000|32.03|-0.00688|-0.00867|32|-0.003561776061776|2.5051718146718
2024-02-10 02:38:11|DAILY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-260950.51050482|14|-0.01815|243500|16.17|-0.91774|0.86055|64|-2.3659389312977|4.8049580152672
2024-02-10 02:38:12|DAILY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|109378.53499054|14|0.05672|121100|27.62|0.0222|0.02189|37|0.02844154589372|3.2533333333333
2024-02-10 02:38:13|DAILY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12888.567369617|11|-0.0463|11740|27.24|0.01065|0.02306|38|2.8708133971303E-5|3.2149215311005
2024-02-10 02:38:14|DAILY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-35540.74761654|17|-0.06735|31850|19.38|-0.03179|-0.00175|52|0.928048828125|3.971177734375
2024-02-10 02:38:14|DAILY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|56255.241557903|9|0.06529|62000|35.17|-0.00574|0.00067|29|-0.012785992217899|2.770420233463
2024-02-10 02:38:16|DAILY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-480621.1659633|43|-0.06419|466500|27.64|-0.00377|0.00404|36|0.032162005785921|2.7521783992285
2024-02-10 02:38:17|DAILY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|66196.75708253|9|0.0058|69400|24.02|0.00956|0.02202|43|0.0014274735830932|2.8539433237272
2024-02-10 02:38:18|DAILY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|59855.216027307|13|0.42466|72800|20.31|-0.26365|0.20538|51|-2.3721164122137|4.8071870229008
2024-02-10 02:38:19|DAILY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-293070.37123502|26|-0.14523|282500|26.92|0.06747|0.06809|38|0.031231870229008|4.2880954198473
2024-02-10 02:38:19|DAILY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|9907.6990134381|10|0.01586|10250|35.28|0.00913|0.00312|29|-0.017688953488372|2.0998730620155
2024-02-10 02:38:21|DAILY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-6577.5049325584|20|-0.05744|6400|25.4|-0.01672|-0.02329|40|-0.020814492753623|3.3394685990338
2024-02-10 02:38:22|DAILY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-166858.5379458|11|-0.10286|141300|23.55|-0.00637|0.01959|44|0.011987571701721|5.1247189292543
2024-02-10 02:38:23|DAILY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|31601.061184164|9|-0.00876|33950|26.49|0.00827|0.00581|39|-0.16942555235351|2.9545465898175
2024-02-10 02:38:23|DAILY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|119622.83164245|12|0.04662|134700|20.14|-0.02747|-0.02758|51|-0.010291907514451|3.2991011560694
2024-02-10 02:38:24|DAILY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|7064.5019694653|13|-0.0317|7330|22.69|-0.00087|-0.00225|45|-0.37677347531462|3.147206195547
2024-02-10 02:38:26|DAILY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|32745.564642156|11|0.07544|36350|27.81|0.01822|0.02053|37|0.049589027911453|3.2297680461983
2024-02-10 02:38:27|DAILY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|58598.330597689|10|0.11092|65100|23.84|-0.00078|-0.00573|43|0.02578916827853|3.0396179883946
2024-02-10 02:38:27|DAILY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-26659.973482176|17|0.03666|25450|30.43|0.05815|0.0529|28|-0.054672811059908|3.5255783410138
2024-02-10 02:38:28|DAILY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|70758.561682075|3|0.02589|83200|27.73|0.01568|0.00859|37|0.09697373540856|4.1768968871595
2024-02-10 02:38:29|DAILY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-25407.334546029|27|-0.06917|23550|33.8|0.04117|0.03619|30|0.056713461538461|3.5407336538462
2024-02-10 02:38:31|DAILY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-35524.401412407|64|-0.30705|32950|27.14|-0.66008|0.8153|36|-0.48633365384615|3.9854980769231
2024-02-10 02:38:31|DAILY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15765.603531841|6|0.12299|17440|25.2|-0.00374|-0.00055|41|-0.03302119460501|2.2777177263969
2024-02-10 02:38:32|DAILY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-67414.559864543|24|-0.04418|64900|23.77|0.00849|0.01187|30|-0.06666847826087|4.2280652173913
2024-02-10 02:38:33|DAILY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|73457.342250077|14|0.19021|85100|31|-0.00224|-0.0011|33|-0.015625482625483|2.7753252895753
2024-02-10 02:38:34|DAILY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-63407.248995813|24|-0.04969|61200|15.8|-0.15336|0.09355|64|-1.0862940038685|2.6349845261122
2024-02-10 02:38:36|DAILY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-209699.48345479|51|-0.15832|199900|31.06|0.0266|0.02592|32|0.076567049808429|3.482403256705
2024-02-10 02:38:36|DAILY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|118329.47671987|9|0.11802|140200|27.73|0.00229|0.00756|37|0.1069748549323|3.782248549323
2024-02-10 02:38:37|DAILY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|172497.39893526|6|0.00382|184100|29.4|0.00102|0.01147|35|0.056794003868472|3.0960415860735
2024-02-10 02:38:38|DAILY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7775.7780936195|11|0.21148|8650|26.23|0.01212|0.00958|39|0.040440464666021|2.5236185866409
2024-02-10 02:38:39|DAILY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|45833.821081083|70|0.32648|51600|33.03|0.00394|-0.00591|29|0.077671859785784|3.496535540409
2024-02-10 02:38:41|DAILY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|279462.00472522|5|-0.02951|296000|22.93|-0.00989|-0.01129|45|0.042421814671814|2.6844739382239
2024-02-10 02:38:41|DAILY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-207109.8665012|13|-0.09952|186400|33.97|0.02882|0.03552|30|0.093840931134821|3.9138593598448
2024-02-10 02:38:42|DAILY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|36606.519474961|8|0.06309|39600|23.84|-0.00093|0.00164|43|0.023597868217054|2.1997858527132
2024-02-10 02:38:43|DAILY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55263.141702368|26|-0.14576|48350|20.34|-0.10278|0.22568|50|-1.4233541266795|6.0052773512476
2024-02-10 02:38:44|DAILY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|12277.48956519|11|0.12784|13410|27.84|0.00777|0.01303|37|0.027665384615385|1.7930788461538
2024-02-10 02:38:45|DAILY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|64461.130969529|19|0.05761|71600|24.73|-0.20999|0.4646|41|-1.2709292635659|2.6957858527132
2024-02-10 02:38:46|DAILY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-77202.533622652|25|-0.13793|70000|21.87|-0.37176|0.35212|30|-0.43017647058824|4.0090779411765
2024-02-10 02:38:47|DAILY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13926.335450907|22|-0.00327|15240|29.2|0.02147|0.02882|35|-0.033403643336529|3.1897468839885
2024-02-10 02:38:48|DAILY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|-95366.627352696|18|-0.0963|85400|27.78|0.00671|0.00873|32|-0.0056854304635762|3.2353476821192
2024-02-10 02:38:48|DAILY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|87295.018333652|9|0.15348|97700|27.51|-0.00421|-0.00692|37|0.091407407407407|3.1857524366472
2024-02-10 02:38:50|DAILY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-99836.72338865|18|-0.03727|93000|26.55|-0.03019|-0.03025|38|0.011073099415205|3.0658518518519
2024-02-10 02:38:51|DAILY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|56671.029878136|2|-0.00493|60600|28.14|0.00197|0.00442|37|-0.019204414587332|2.5486679462572
2024-02-10 02:38:52|DAILY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|-83079.297968518|11|0.05663|76500|23.23|-0.02528|-0.01546|44|0.13890406976744|4.394609496124
2024-02-10 02:38:53|DAILY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-89672.513448109|16|-0.0747|76800|15.55|-0.29899|0.14661|66|-2.5252209414025|5.4041930835735
2024-02-10 02:38:53|DAILY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7308.9234450495|11|0.08762|7820|25.02|0.00163|0.00246|41|0.01890444015444|2.0799951737452
2024-02-10 02:38:55|DAILY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|96571.807397742|6|-0.05479|103500|24.73|-0.00518|0.01208|41|0.1184700686948|4.494014720314
2024-02-10 02:38:56|DAILY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22604.216110651|16|0.00725|20850|27|0.14358|0.14909|38|0.1094562920269|4.586562920269
2024-02-10 02:38:57|DAILY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53218.516503678|28|-0.08577|50100|31.75|0.03723|0.04411|32|0.10302876318313|3.8707612655801
2024-02-10 02:38:57|DAILY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|-53501.006887327|9|-0.04102|49100|25.9|0.00579|0.00031|40|0.06707183908046|3.2597710727969
2024-02-10 02:38:58|DAILY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37327.208676028|3|0.04288|34050|25.95|0.01604|0.01153|40|0.038095192307692|3.5645538461539
2024-02-10 02:39:00|DAILY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|490784.94684984|2|0.11917|648000|20.96|-0.00305|0.18627|49|-1.2835943579767|5.5625350194553
2024-02-10 02:39:00|DAILY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30866.889921438|2|-0.00144|34600|26.67|0.02547|0.02619|39|0.026024015369837|4.0276589817483
2024-02-10 02:39:01|DAILY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|53825.201078812|7|0.02988|58600|32.61|-0.01685|-0.01405|31|-0.032200589970501|2.2287689282203
2024-02-10 02:39:02|DAILY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-352321.68127718|19|-0.01036|334500|18.83|-0.02467|-0.02647|54|-0.40170144927536|3.2105961352657
2024-02-10 02:39:03|DAILY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|63167.643026964|5|-0.0029|68700|16.38|-0.07171|0.13111|63|-1.9877615830116|4.044416988417
2024-02-10 02:39:05|DAILY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-44372.675766713|3|0.04068|39650|23.84|-0.17484|0.21157|32|-1.2121267973856|3.0625058823529
2024-02-10 02:39:06|DAILY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-114492.48903193|19|-0.05372|100400|19.04|0.00991|0.03258|54|-1.1243814531549|4.4674024856597
2024-02-10 02:39:07|DAILY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|92352.000476136|50|0.65471|110700|28.26|0.03353|0.02764|35|0.10748362235067|4.3133082851638
2024-02-10 02:39:08|DAILY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|74335.198712273|13|0.23319|86200|23.93|0.00234|0.0116|43|-0.023183477425552|3.1275917387128
2024-02-10 02:39:08|DAILY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|46068.367474775|9|0.21923|52000|33.23|0.0046|0.00911|31|0.021250481695568|2.2932495183044
2024-02-10 02:39:10|DAILY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|22182.62441496|65|0.25408|26900|17.82|-0.20231|0.14154|55|-2.0253620689655|4.8314444444444
2024-02-10 02:39:11|DAILY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-356330.9292165|23|-0.09852|334000|25.3|0.05177|0.04745|40|0.15664410058027|4.0477543520309
2024-02-10 02:39:12|DAILY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|10568.347843944|10|0.11111|11300|27.62|0.00596|0.00812|37|0.0076129970902037|2.1201464597478
2024-02-10 02:39:13|DAILY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|37939.209492088|66|0.02427|40100|38.6|0.0265|0.03726|25|0.010633009708738|3.3365533980583
2024-02-10 02:39:13|DAILY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-225132.14333655|6|0.02382|202000|39.46|0.06445|0.05858|26|0.14552958292919|3.4849796314258
2024-02-10 02:39:15|DAILY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|45450.034083136|7|-0.09037|46300|38|0.02717|0.04128|27|0.074858527131783|3.8233062015504
2024-02-10 02:39:16|DAILY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72722.512793826|21|-0.12807|67400|25.43|-0.01385|0.00878|40|0.080412729026037|3.6994946962391
2024-02-10 02:39:16|DAILY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|11315.705194951|2|0.00325|12340|28.11|0.19081|0.22088|37|0.21736023054755|6.7296388088377
2024-02-10 02:39:17|DAILY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|171196.45133022|9|0.0949|186900|29.23|-0.00933|-0.00457|35|-0.020416100872939|2.7472812803104
2024-02-10 02:39:18|DAILY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|40481.557386827|75|0.66|49800|28.97|0.02269|0.02947|33|-0.0025699029126213|3.5745281553398
2024-02-10 02:39:20|DAILY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|17915.274495828|9|-0.01176|18490|40.88|0.02854|0.02002|25|-0.0027621359223301|2.5034582524272
2024-02-10 02:39:21|DAILY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-335576.56843552|25|-0.11483|304500|31.5|0.20578|0.22993|32|0.11691375968992|3.967101744186
2024-02-10 02:39:22|DAILY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26108.970542936|26|0.07593|29050|23.74|-0.00813|-0.00435|43|0.10395506692161|3.7457179732314
2024-02-10 02:39:23|DAILY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|126168.40699916|10|0.02279|139100|27.54|-0.01414|-0.01062|37|0.012071984435798|2.8961468871595
2024-02-10 02:39:24|DAILY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32115.177322021|9|0.12461|35650|26.05|-0.00921|-0.01106|39|0.0526689453125|2.9250380859375
2024-02-10 02:39:25|DAILY|09156|43527|/equities/kogas|KRX300/KOSPI|24466.834380479|9|0.05133|27650|27.78|0.02713|0.03182|37|-0.00027799227799222|2.7786814671815
2024-02-10 02:39:26|DAILY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-61455.212259418|17|-0.03636|58300|25.6|-0.0126|0.13554|40|-1.3903903846154|4.5962990384615
2024-02-10 02:39:27|DAILY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-80635.364313396|19|-0.1462|73000|28.42|0.02478|0.04163|36|0.11977809798271|4.4195100864553
2024-02-10 02:39:28|DAILY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39704.285144192|2|-0.01186|41650|27.97|-0.00714|0.00879|37|0.020860038610039|3.3021525096525
2024-02-10 02:39:29|DAILY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|108064.27677802|1|0|115100|26.49|-0.00724|0.00235|39|0.036750242013553|4.0296950629235
2024-02-10 02:39:31|DAILY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46881.577615444|6|-0.02059|49950|31.09|0.00965|0.018|33|0.042044616876819|3.1929912706111
2024-02-10 02:39:31|DAILY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|-6955.812242482|14|-0.04239|6100|33.54|0.03986|0.05446|24|0.096180929095354|3.1782212713936
2024-02-10 02:39:32|DAILY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-146170.24574969|3|0.02121|134800|30.68|0.03019|0.04366|34|0.17388325358852|3.9807263157895
2024-02-10 02:39:33|DAILY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42379.938128692|50|-0.07718|41250|27.44|-0.00361|0.07095|36|-0.66577145612343|2.9174165863066
2024-02-10 02:39:34|DAILY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|97022.300605795|8|0.10671|108900|26.21|-0.01041|0.01201|39|0.066773566569485|3.230739552964
2024-02-10 02:39:35|DAILY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8772.355100111|11|0.11538|9570|24.9|-0.0012|0.00052|41|0.04662657613967|2.1480116391853
2024-02-10 02:39:36|DAILY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26725.721159686|9|0.19569|30550|27.76|0.00328|0.01794|37|0.053778743961353|2.963761352657
2024-02-10 02:39:37|DAILY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|368581.57363613|9|0.02337|402900|36.38|0.03173|0.0229|13|0.20421413721414|3.6654677754678
2024-02-10 02:39:38|DAILY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11027.171860605|30|0.12091|12330|27.05|0.01556|0.01282|37|0.097611650485437|2.302886407767
2024-02-10 02:39:39|DAILY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|231702.55016141|13|0.26047|271000|27.05|-0.00388|0.01046|37|0.055109575518263|3.5377966436328
2024-02-10 02:39:40|DAILY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-81847.272651177|20|-0.21222|76100|34.13|0.04565|0.04288|30|0.15412847555129|4.0318504314477
2024-02-10 02:39:41|DAILY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49446.072906252|63|0.63033|51600|33.57|0.06857|0.07398|21|0.18302477183833|3.5720052151239
2024-02-10 02:39:42|DAILY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|93541.305867612|6|0.06838|107800|35.34|0.02516|0.03923|29|0.038129126213592|2.8689417475728
2024-02-10 02:39:43|DAILY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|25750.262771422|3|0.01893|29600|29.49|0.021|0.02855|35|-0.064512572533849|3.423411992263
2024-02-10 02:39:44|DAILY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-146552.81371567|1|0|133100|33.93|-0.00488|-0.00635|30|-0.00021119842829075|3.2580923379175
2024-02-10 02:39:45|DAILY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9567.6897588568|16|-0.02137|8700|16.47|-0.15457|0.03562|62|-2.5977944015444|4.6573359073359
2024-02-10 02:39:46|DAILY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-32780.009356743|9|-0.01294|30500|23.36|-0.0391|-0.02019|44|0.022957528957529|3.3953648648649
2024-02-10 02:39:47|DAILY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3819.9221500111|2|0.03576|4490|23.22|-0.02773|-0.01318|45|0.052522944550669|3.9000239005736
2024-02-10 02:39:48|DAILY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|147203.80646098|27|-0.05986|149200|25.77|-0.08765|0.10348|39|-0.30849660523763|4.0836741028128
2024-02-10 02:39:49|DAILY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2399.0780106988|16|-0.07829|2590|16.3|-0.07103|0.10349|63|-2.2511247600768|6.8270211132437
2024-02-10 02:39:50|DAILY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|38141.575230312|66|0.2026|41550|26.14|0.02558|0.02082|37|-0.16886337209302|4.1845503875969
2024-02-10 02:39:51|DAILY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|64155.023790136|62|0.35728|71800|29.21|0.05121|0.05534|33|0.21986536585366|3.821476097561
2024-02-10 02:39:52|DAILY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|76719.884073102|10|-0.05333|78100|29.26|0.0223|0.03357|35|0.11019167473379|3.7630048402711
2024-02-10 02:39:52|DAILY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1897855.5164583|34|9.06356|1900000|24.42|0.00975|0.03178|31|1.3868139240506|3.9314139240506
2024-02-10 02:39:53|DAILY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|78755.283592769|1|0|95000|29.71|0.06927|0.08085|35|0.094154807692308|4.0586461538462
2024-02-10 02:39:55|DAILY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56262.099948195|6|0.02152|61700|27.92|0.01384|0.03015|37|0.070447976878613|3.5999161849711
2024-02-10 02:39:56|DAILY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13021.52355433|7|0.02046|11470|19|-0.24872|0.39795|54|-4.5634486434108|4.8141695736434
2024-02-10 02:39:56|DAILY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3810.9060706685|8|-0.0369|3915|25.22|0.01957|0.01883|41|0.016668587896254|3.310828049952
2024-02-10 02:39:57|DAILY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13660.533307044|13|0.58199|16690|23.93|-0.19315|0.22669|43|-2.0749788664745|5.1553919308357
2024-02-10 02:39:58|DAILY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-49463.98746229|47|-0.08077|47800|26.13|-0.00409|-0.01266|38|-0.027260827718961|2.7994186717998
2024-02-10 02:40:00|DAILY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21538.086366605|6|-0.01743|22550|25.05|-0.0167|-0.00404|41|-0.035380813953488|2.3492916666667
2024-02-10 02:40:01|DAILY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63418.245004129|25|0.01072|66000|26.05|-0.00023|0.01158|39|0.17556730769231|4.2777326923077
2024-02-10 02:40:01|DAILY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|-24041.994919272|52|0.01545|23000|22.52|-0.01088|-0.00438|44|0.036912667946257|4.1819846449136
2024-02-10 02:40:02|DAILY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52420.300802344|9|0.10742|56700|35.17|0.03399|0.02704|29|-0.020485408560311|2.548173151751
2024-02-10 02:40:03|DAILY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3044.8022672842|12|0.35754|3645|26.36|-0.00721|0.00731|39|0.089639076034649|3.5424292589028
2024-02-10 02:40:05|DAILY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8772.1727721354|6|0.11819|9650|26.1|0.04254|0.04382|39|0.11727859237537|4.3500478983382
2024-02-10 02:40:06|DAILY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43010.589101757|11|0.05556|47500|29.26|0.03243|0.01452|35|-0.031017408123791|3.8925918762089
2024-02-10 02:40:07|DAILY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-301529.17564545|9|-0.0055|271000|31.04|-0.0081|0.00577|28|0.035924743443558|3.2867263397948
2024-02-10 02:40:07|DAILY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16982.698122698|2|0.01127|17940|31|-0.00097|0.00728|33|0.0277626953125|2.7050419921875
2024-02-10 02:40:08|DAILY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16199.269680189|42|0.2298|16590|26.7|-0.29437|0.40748|37|-0.27749271137026|3.8282876579203
2024-02-10 02:40:10|DAILY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14438.532316932|66|0.32227|15140|25|0.00072|0.00153|39|-0.0812625|3.7277201923077
2024-02-10 02:40:11|DAILY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38189.431305379|15|-0.05335|34600|21.35|-0.55235|0.51968|48|-2.1641915303176|4.7717487969201
2024-02-10 02:40:12|DAILY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|90518.026263628|9|0.15059|97800|21.87|-0.02536|-0.02022|47|0.10968822393822|3.6412934362934
2024-02-10 02:40:13|DAILY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|80374.870688267|13|0.24276|90100|24.68|0.00238|-0.00379|41|-0.015357421875|2.6864150390625
2024-02-10 02:40:14|DAILY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-54542.935114418|18|-0.09004|47500|22.11|-0.082|0.04784|46|-0.35740328820116|4.7878984526112
2024-02-10 02:40:16|DAILY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20347.635056381|5|-0.04857|21550|25.24|0.0017|0.00494|41|-0.0084802694898942|2.6494985563041
2024-02-10 02:40:16|DAILY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16552.146222166|22|0.17636|18210|34.93|0.03156|0.05085|29|-0.015753384912959|3.4664748549323
2024-02-10 02:40:17|DAILY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|40514.339769972|12|-0.06534|42200|29.46|0.02191|0.02358|35|0.092938579654511|4.2703051823416
2024-02-10 02:40:18|DAILY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43176.338212847|6|-0.00131|38250|28.83|-0.00169|0.00591|36|0.13102013422819|4.1801025886865
2024-02-10 02:40:19|DAILY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16615.820819563|11|-0.06018|15460|22.35|-0.00232|0.00075|46|-0.41940944123314|3.7165385356455
2024-02-10 02:40:20|DAILY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32909.539212346|5|-0.02006|34200|27.76|-0.01228|-0.00252|37|0.009623666343356|2.717064985451
2024-02-10 02:40:21|DAILY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-128430.6756046|6|0.01759|115700|22.33|-0.00328|-0.0106|46|-0.00048158914728687|3.9702761627907
2024-02-10 02:40:22|DAILY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50289.052334954|1|0|55700|26.64|0.04998|0.03272|39|0.16648411934552|4.0798700673725
2024-02-10 02:40:23|DAILY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45462.482073508|9|0.17568|52200|29.17|-0.01479|-0.00893|35|0.078290573372206|3.6162361516035
2024-02-10 02:40:24|DAILY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-71991.410767475|20|-0.03779|66200|28.14|0.01816|0.02161|36|0.060508720930233|3.5397800387597
2024-02-10 02:40:25|DAILY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9358.799911558|25|-0.23755|8730|28.19|0.02268|0.02785|36|0.060045235803657|4.1172165543792
2024-02-10 02:40:26|DAILY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-200096.79706813|7|0.05352|181100|28.44|0.004|0.01038|36|0.11424563106796|4.1094689320388
2024-02-10 02:40:27|DAILY|09218|43427|/equities/samsung-card|KRX300/KOSPI|32846.962720083|11|0.08756|35400|32.71|-0.00797|-0.00369|31|0.006552734375|1.7393876953125
2024-02-10 02:40:28|DAILY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8222.1724853649|21|0.2448|10170|24.71|0.00094|0.04448|41|-0.65285479186834|5.7425469506292
2024-02-10 02:40:29|DAILY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45464.708960833|5|0.00702|50200|26.23|0.00461|-0.00762|39|0.014617332035054|3.7290535540409
2024-02-10 02:40:31|DAILY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7122.162196215|10|-0.02738|7460|16.48|-0.06228|0.00357|61|-1.0276055226824|4.2648145956608
2024-02-10 02:40:31|DAILY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4749.7923779482|3|-0.0128|5400|24.65|-0.02441|-0.01173|17|-0.13863657957245|5.2558859857482
2024-02-10 02:40:32|DAILY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6666.9000641037|10|0.21541|6940|25.85|-0.0017|-0.00503|39|0.036975417895772|2.0885329400197
2024-02-10 02:40:33|DAILY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59526.951050018|6|-0.03226|63000|26.21|-0.01644|-0.00211|39|0.0011100292112951|2.3494849074976
2024-02-10 02:40:34|DAILY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105979.19845773|10|-0.05862|110800|22.69|-0.01839|0.02339|45|-0.8821359223301|3.4587077669903
2024-02-10 02:40:36|DAILY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-66114.990700161|24|-0.03271|62100|29.82|0.0274|0.02161|34|0.14005593056895|4.7268649951784
2024-02-10 02:40:36|DAILY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|28837.283621311|9|0.23507|33100|29.17|0.021|0.02206|35|0.010030126336249|2.5384421768707
2024-02-10 02:40:37|DAILY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16522.71694385|4|-0.02108|17650|31.36|0.0232|0.02271|33|0.058865125240848|3.6943737957611
2024-02-10 02:40:38|DAILY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-111580.75967788|6|-0.02092|98300|29.94|0.02911|0.02583|34|0.085796676441838|3.888073313783
2024-02-10 02:40:39|DAILY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-393638.92247705|59|-0.14011|380500|30.38|0.0009|-0.00107|32|0.060506796116505|2.467245631068
2024-02-10 02:40:41|DAILY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20797.671193137|17|-0.05396|19110|21.21|-0.0363|-0.03035|48|-0.083394584139265|5.0535193423598
2024-02-10 02:40:41|DAILY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-12988.729390829|3|0.02982|11050|20.6|-0.18335|0.13047|50|-2.2697374031008|3.9629282945736
2024-02-10 02:40:42|DAILY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51880.773874076|20|0.01842|55300|28.37|-0.01045|-0.00089|35|-0.31695256916996|3.3349110671937
2024-02-10 02:40:43|DAILY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22804.155860497|17|-0.08083|19900|29.94|-0.0034|-0.00231|34|0.051905222437137|4.983580270793
2024-02-10 02:40:44|DAILY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-172306.89065953|18|-0.14373|154300|28.25|0.06114|0.03926|36|0.1587417794971|4.1330705996132
2024-02-10 02:40:46|DAILY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|83864.745139757|9|0.07861|93300|33.06|0.04346|0.06161|31|0.10079283639884|4.4645895450145
2024-02-10 02:40:46|DAILY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6465.3190355517|2|-0.06033|5140|25.8|-0.01901|0.03261|40|-1.0234501452081|5.1135440464666
2024-02-10 02:40:47|DAILY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26377.955384473|8|-0.00885|28000|38.11|0.05568|0.10932|27|0.10505212355212|3.5867306949807
2024-02-10 02:40:48|DAILY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34838.349653688|17|-0.09972|32500|26.84|0.01443|-0.00455|38|0.052293436293436|4.3815241312741
2024-02-10 02:40:49|DAILY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1880.2337377641|10|0.03329|1769|18.91|-1.14782|1.40502|54|1.4984844660194|5.3300223300971
2024-02-10 02:40:51|DAILY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13401.08201807|5|0.01455|14640|23.77|-0.05829|0.06854|43|-1.0928742690058|3.8751384015595
2024-02-10 02:40:52|DAILY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28108.969536361|14|-0.09201|26150|31.81|-0.03096|-0.0274|32|-0.030104752667313|2.774796314258
2024-02-10 02:40:52|DAILY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7346.4232708841|10|0.10207|7990|20.76|-0.07126|0.12235|49|-0.88372319688109|2.2879054580897
2024-02-10 02:40:53|DAILY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53193.893170442|8|-0.026|48700|24.29|-0.01805|-0.00846|42|0.025866601752678|3.1055150925024
2024-02-10 02:40:54|DAILY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58839.622565366|73|0.46911|64200|23.44|0.00571|0.0038|41|-0.2308857696031|3.3816592449177
2024-02-10 02:40:56|DAILY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36357.628114331|17|-0.10929|32600|30.21|0.01371|0.01347|34|0.12951006711409|4.2773020134228
2024-02-10 02:40:56|DAILY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26003.010641689|67|-0.32051|21200|21.33|-0.01751|-0.02578|46|0.17236676217765|6.264417382999
2024-02-10 02:40:57|DAILY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11606.914708807|27|-0.42215|6680|15.84|-0.63934|0.53504|50|-4.0767872860636|6.4909205378973
2024-02-10 02:40:58|DAILY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|55744.319343566|13|0.36049|78500|19.36|-0.24172|0.25554|53|-2.4894922928709|4.6141483622351
2024-02-10 02:40:59|DAILY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12375.235224698|5|0.00996|13180|27.89|-0.01509|-0.0083|37|-0.0067760617760617|3.3416737451737
2024-02-10 02:41:01|DAILY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20863.314682678|19|-0.07874|19070|22|-0.10204|0.09891|38|-0.9017775175644|6.310144028103
2024-02-10 02:41:01|DAILY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70058.210274591|16|-0.09371|64800|24.45|-0.01827|-0.0136|42|0.13665451055662|5.0385834932822
2024-02-10 02:41:02|DAILY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6608.83164093|12|0.01122|6310|28.67|0.01716|0.03104|36|0.0049463087248322|3.8054573346117
2024-02-10 02:41:03|DAILY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|389997.21244647|5|-0.01084|410500|35.17|-0.00747|-0.00177|29|-0.018435546875|1.9411533203125
2024-02-10 02:41:04|DAILY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7231.117882585|12|-0.0423|6340|36.64|0.06814|0.06231|28|-0.34015911282546|4.3221215043394
2024-02-10 02:41:05|DAILY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9658.2875018303|18|0.02275|9440|29.62|0.03951|0.04609|34|0.0036279296874999|4.0046298828125
2024-02-10 02:41:06|DAILY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-6217.9406019688|11|0.01429|5680|27.03|0.00165|-0.00714|38|0.025080038572806|4.4396663452266
2024-02-10 02:41:07|DAILY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-207995.42290231|17|-0.16154|185300|24.26|0.0128|0.02557|42|-0.551638647343|4.6254637681159
2024-02-10 02:41:08|DAILY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15221.32588874|5|0.03671|16380|27.65|0.00842|-0.00953|37|0.015492697176242|3.8779483933788
2024-02-10 02:41:08|DAILY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24678.762980444|8|0.07722|27900|31.03|0.01687|0.027|33|0.02374490785645|3.50790785645
2024-02-10 02:41:10|DAILY|09261|43764|/equities/f-f|KRX300/KOSPI|16653.69579796|8|0.22237|18580|25.77|-0.01357|0.10236|39|-1.2549841897233|4.3415928853755
2024-02-10 02:41:11|DAILY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66919.221464771|6|0.35185|80300|31.06|0.04095|0.03842|33|0.12757184466019|3.9142252427184
2024-02-10 02:41:12|DAILY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21809.168080098|65|0.52065|24300|24.79|0.06367|0.04363|39|0.14383511154219|4.8858351115422
2024-02-10 02:41:13|DAILY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45428.631198917|3|0.00874|40400|28.83|0.02027|0.00159|36|0.17216153846154|4.5809894230769
2024-02-10 02:41:13|DAILY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5738.8293971516|21|0.01273|5570|28.28|0.0342|0.03404|36|-0.27840462427746|3.6945077071291
2024-02-10 02:41:15|DAILY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|107861.88421396|3|0.04394|118800|25.07|0.00067|0.00808|41|0.04934854368932|4.1902757281553
2024-02-10 02:41:16|DAILY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21619.946770289|6|-0.01546|19740|28.64|0.07365|0.07057|36|0.079993243243243|4.2687075289575
2024-02-10 02:41:16|DAILY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39056.078373396|72|0.25|42500|18.76|-0.08374|0.00837|51|-1.2490126459144|3.088656614786
2024-02-10 02:41:17|DAILY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6469.8170187378|14|0.26845|8080|32.77|0.00984|0.00979|31|0.053557823129252|2.6241185617104
2024-02-10 02:41:18|DAILY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25405.290358185|21|-0.17266|23000|26.68|-0.02191|-0.0089|38|0.0016934235976789|3.7802340425532
2024-02-10 02:41:20|DAILY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|36507.461005475|10|-0.01684|37950|21|-0.01895|-0.02365|49|0.076610789980732|3.1351368015414
2024-02-10 02:41:21|DAILY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15577.558044648|6|-0.05975|16680|27.78|-0.00419|0.00147|37|0.058381413359148|3.9857783155857
2024-02-10 02:41:22|DAILY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43257.114597006|15|-0.0276|38750|25.4|0.00327|0.01092|40|0.068836893203884|4.6075320388349
2024-02-10 02:41:22|DAILY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15843.47636688|2|0.01345|17330|27.62|-0.46264|0.80825|37|-0.88682697947214|3.2824389051808
2024-02-10 02:41:23|DAILY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18822.963833824|6|0.08549|20950|35.14|0.01688|0.02062|29|-0.0057998046875|3.24008984375
2024-02-10 02:41:25|DAILY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40946.313899649|6|-0.12389|34650|28.58|0.02143|0.00913|36|0.12092746615087|4.1448955512573
2024-02-10 02:41:26|DAILY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13588.497250394|2|-0.02829|12020|30.29|0.00841|-0.02529|34|-0.072592628516004|4.3200746847721
2024-02-10 02:41:27|DAILY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45460.229693236|1|0|47850|29.46|-0.00564|-0.00286|13|0.11980939947781|4.0802558746736
2024-02-10 02:41:27|DAILY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8311.1612414041|17|-0.04231|7470|26.82|-0.00384|-0.00169|38|0.010657004830918|5.319561352657
2024-02-10 02:41:28|DAILY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20197.2332643|17|-0.04435|18100|23.18|-0.02255|-0.01649|44|0.016042471042471|3.9347142857143
2024-02-10 02:41:30|DAILY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10213.212976456|51|0.07072|10750|29.82|-0.01048|-0.00462|33|-0.01097001934236|3.0236121856867
2024-02-10 02:41:31|DAILY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19875.080528147|9|-0.03148|20000|27.46|-0.01768|-0.00042|37|0.025603515625|2.9439228515625
2024-02-10 02:41:31|DAILY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14896.931379825|10|0.07287|15900|24.73|0.0051|0.00543|41|0.044160312805474|2.2332091886608
2024-02-10 02:41:32|DAILY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30834.499153638|6|0.00889|34050|28.4|0.01942|0.02207|35|0.11493993993994|4.1232082082082
2024-02-10 02:41:33|DAILY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4501.5991574549|13|0.04793|4045|29.54|-0.00336|0.0096|28|-0.19890941597139|3.494084624553
2024-02-10 02:41:35|DAILY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180261.79554411|7|-0.06558|161000|33.83|0.03987|0.04379|30|0.1763653281097|4.1306503428012
2024-02-10 02:41:35|DAILY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-75983.094050946|12|-0.00146|68500|29.65|0.0221|0.01546|34|0.087749754661433|3.8588361138371
2024-02-10 02:41:36|DAILY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39491.985378838|45|-0.18023|35250|29.15|-0.01903|-0.01889|34|0.074982608695652|3.916477294686
2024-02-10 02:41:37|DAILY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-51032.769900305|19|-0.10079|45500|24.29|-0.10636|0.0974|42|-0.95758766859345|4.2723391136802
2024-02-10 02:41:38|DAILY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26146.487747579|47|-0.25466|24000|28.91|-0.09595|0.20357|34|-0.86327793974733|4.9428620019436
2024-02-10 02:41:40|DAILY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16668.161724922|39|0.14648|17610|31.32|-0.01021|0.47241|31|0.35193557978196|3.1558126858276
2024-02-10 02:41:40|DAILY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|125098.77715684|12|0.03783|139900|26.15|0.01888|0.02453|39|0.06882444228904|4.223435499515
2024-02-10 02:41:41|DAILY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18651.47163756|9|0.16606|22400|26.08|-0.02081|-0.01108|39|0.041328780487805|2.8513248780488
2024-02-10 02:41:42|DAILY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40974.712516796|6|0.08759|44700|26.18|0.04777|0.03574|39|0.090639376218324|3.175716374269
2024-02-10 02:41:43|DAILY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18592.414994719|2|0.00302|16630|27.21|-0.00259|0.00382|38|-0.17303188405797|3.6193729468599
2024-02-10 02:41:45|DAILY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-120816.53231817|17|-0.05726|113600|28.31|0.00863|-0.0059|36|0.16627342995169|3.924347826087
2024-02-10 02:41:46|DAILY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7472.9729786066|6|0.03537|6440|25.98|-0.01347|-0.00566|40|0.086352490421456|3.8502289272031
2024-02-10 02:41:46|DAILY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-140811.78812557|3|0.00553|127200|30.03|0.01334|0.01107|34|0.016376344086022|3.0885786901271
2024-02-10 02:41:47|DAILY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4287.0894806261|11|0.39271|4965|26.65|-0.0205|0.09768|37|-1.219936746988|2.6585873493976
2024-02-10 02:41:48|DAILY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13322.679570019|61|-0.07048|12660|28.44|0.00182|0.00689|34|-0.012712755598832|3.2444040895813
2024-02-10 02:41:50|DAILY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48714.559584389|10|0.04734|53100|23.74|0.01066|0.00792|43|0.11148058252427|4.4414126213592
2024-02-10 02:41:50|DAILY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20730.521958542|6|0.04692|19190|17.81|-0.33118|0.23278|58|-2.9197456647399|3.9275664739884
2024-02-10 02:41:51|DAILY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|104591.34975297|10|0.07143|111000|34.86|-0.01674|-0.01242|29|0.029836274509804|3.1813392156863
2024-02-10 02:41:52|DAILY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18279.529201631|5|-0.00051|19440|29.46|0.00618|0.00758|35|-0.00031787439613526|2.4244541062802
2024-02-10 02:41:53|DAILY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26342.051332305|18|-0.02564|24700|25.33|-0.03513|-0.01841|40|0.11298834951456|4.5323252427185
2024-02-10 02:41:55|DAILY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-27466.261488709|39|-0.15278|24400|29.15|0.0183|0.00742|34|0.013387755102041|3.4832031098154
2024-02-10 02:41:55|DAILY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2413.6054844979|21|0.20144|2505|23.56|0.0086|0.00289|43|-0.011471442400774|5.2891074540174
2024-02-10 02:41:56|DAILY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19641.09886823|27|-0.09655|18060|26.63|-0.02099|-0.02466|38|0.0268795761079|3.8607707129094
2024-02-10 02:41:57|DAILY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9151.4362207879|9|0.16942|11320|25.15|0.02958|0.01541|41|0.11133782483157|4.9256717998075
2024-02-10 02:41:58|DAILY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2156.540708323|11|-0.00735|2025|26.82|0.00382|-0.00117|38|-0.068608357628766|3.7780660835763
2024-02-10 02:42:00|DAILY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2481.0322000489|34|0.12456|3160|20.37|-0.09428|0.00464|49|-1.1623511154219|4.7570514064016
2024-02-10 02:42:00|DAILY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68522.094869576|14|-0.03862|69700|31.12|0.0213|0.04006|33|0.0423125|3.6108298076923
2024-02-10 02:42:01|DAILY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17519.878054243|9|0.01897|16650|24.36|-0.01786|-0.01329|42|-0.0089359844810863|3.5603763336566
2024-02-10 02:42:02|DAILY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21122.684027823|27|-0.00494|20150|27.92|0.00568|0.00727|36|0.063503394762366|4.1873530552861
2024-02-10 02:42:03|DAILY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16331.101127176|8|0.22618|19300|30.85|0.00481|0.01626|33|0.07973756097561|3.5501414634146
2024-02-10 02:42:05|DAILY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13199.266888349|5|-0.05835|11620|19.63|-0.02686|0.01735|52|-1.1984682926829|3.9536185365854
2024-02-10 02:42:05|DAILY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13273.294909526|4|0.07073|12110|22.41|-0.05491|0.02658|46|-0.9117833655706|3.7545686653772
2024-02-10 02:42:06|DAILY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2390.002584601|17|0.02055|2235|28.14|-0.01121|-0.02309|36|-0.033900874635568|3.6275092322643
2024-02-10 02:42:07|DAILY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42281.39485407|8|0.00115|43500|27.62|-0.0029|-0.00955|37|0.032545189504373|3.3251720116618
2024-02-10 02:42:08|DAILY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37146.975527271|17|-0.02125|34550|28.11|-0.00088|0.01191|36|-0.007363813229572|3.2697538910506
2024-02-10 02:42:10|DAILY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37260.717824722|6|-0.02088|39850|32.9|0.06228|0.07445|31|0.001870243902439|3.5128595121951
2024-02-10 02:42:10|DAILY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15228.229782169|23|-0.05479|14320|23|-0.02522|-0.04028|44|0.029309477756286|4.0814690522244
2024-02-10 02:42:11|DAILY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67073.423636304|8|0.12462|74000|32.71|0.04511|0.03421|31|0.039615083251714|3.0001214495593
2024-02-10 02:42:12|DAILY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12369.061200273|25|0.03569|12770|28.74|0.03945|0.0566|35|-0.2781640776699|4.1693466019417
2024-02-10 02:42:13|DAILY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6864.0253289308|8|0.08815|7530|26.64|-0.00417|-0.00218|25|-0.059998514115899|1.7739687964339
2024-02-10 02:42:15|DAILY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-32078.378064178|43|-0.23364|28700|33.07|0.03025|0.04468|30|0.11576305609284|4.1991334622824
2024-02-10 02:42:15|DAILY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2449.2554389719|12|-0.02546|2105|30.12|0.01594|0.71631|34|0.94044734299517|4.0547449275362
2024-02-10 02:42:16|DAILY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|54029.110333396|5|0.02879|67900|22.87|0.03156|0.04066|45|0.20840755082285|4.8404666021297
2024-02-10 02:42:17|DAILY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2095.4758325833|11|0.05194|2005|25.75|0.03458|0.03258|40|0.14026153846154|4.4555653846154
2024-02-10 02:42:18|DAILY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-192914.25043495|18|-0.12463|177700|26.66|-0.00863|-0.01781|38|0.09652427184466|3.3308485436893
2024-02-10 02:42:19|DAILY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26454.618168358|3|-0.01293|22900|28.53|-0.03255|-0.02208|36|-0.016533527696793|3.6897142857143
2024-02-10 02:42:20|DAILY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-63523.821415374|24|0.00332|60500|26.79|0.06911|0.08772|38|0.30577137367915|4.2891748318924
2024-02-10 02:42:21|DAILY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13862.444388104|7|0.0682|15350|32.9|-0.00061|-0.00425|31|0.00086354775828458|2.3379424951267
2024-02-10 02:42:22|DAILY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8237.3017198314|25|-0.06335|7540|25.13|-0.01942|-0.02934|40|-0.028345966958212|4.3250534499514
2024-02-10 02:42:23|DAILY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7291.0325937805|5|-0.00378|7900|31.09|0.07621|0.07454|33|0.084026213592233|4.8636097087379
2024-02-10 02:42:24|DAILY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|7251.2790720967|6|0.01267|7990|30.94|0.01444|0.01942|33|0.038154970760234|3.3769863547758
2024-02-10 02:42:25|DAILY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-13330.569065793|7|-0.00172|11630|28.53|0.04592|0.03881|36|0.083559535333979|4.4625740561471
2024-02-10 02:42:26|DAILY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15364.655898459|6|0.00696|14470|26.89|0.04814|0.04567|38|-0.020055501460565|3.8121041869523
2024-02-10 02:42:27|DAILY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|9740.3818293159|13|0.08149|10750|37.44|0.07974|0.07937|27|-0.074338220918866|3.000504398827
2024-02-10 02:42:27|DAILY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-17635.632996143|17|0.02316|16790|28|0.01958|0.01544|36|0.0015322265625|4.613095703125
2024-02-10 02:42:29|DAILY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39518.222106422|5|0.07399|49350|23.3|-0.11116|0.05542|43|-0.77646222664016|4.1607326043737
2024-02-10 02:42:30|DAILY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|-647.96509328526|3|0.02866|646|17.77|0.00341|0.01093|56|0.079624874623872|1.5103249749248
2024-02-10 02:42:30|DAILY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|-40.599998474121|1|0|40.6|1|0.29697|0.29697|1|-29.697|0
2024-02-10 02:42:31|DAILY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.4534589306584|24|-0.25221|5.93|26.58|0.08408|0.04206|38|0.18152081316554|6.6660009680542
2024-02-10 02:42:32|DAILY|09345|103325|/equities/mediatek|MSCI_EEM|907.30360818865|8|-0.00636|937|31.97|0.06814|0.07573|31|0.10680661322645|2.6698637274549
2024-02-10 02:42:34|DAILY|09346|103233|/equities/hon-hai|MSCI_EEM|-103.52415967396|20|0.00495|101.5|24.4|-0.0022|0.00131|40|0.023476381909548|1.7220763819095
2024-02-10 02:42:34|DAILY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|58617.792205548|14|0.02819|62000|22.02|0.00561|0.00905|47|0.03986927480916|1.6039417938931
2024-02-10 02:42:35|DAILY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-15.702488498191|23|-0.03803|14.67|26.66|-0.00875|-0.00388|38|0.0086289855072463|2.3211719806763
2024-02-10 02:42:36|DAILY|09349|13195|/equities/qnb|MSCI_EEM|-15.919762738514|7|-0.03288|15|28.28|0.00105|-0.00127|36|-0.0196552734375|1.913556640625
2024-02-10 02:42:36|DAILY|09350|103225|/equities/united-micro|MSCI_EEM|-50.634954259223|3|-0.01937|48.1|19.92|-0.00371|0.00022|50|0.13642284569138|2.5944859719439
2024-02-10 02:42:38|DAILY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|-50.634954259223|3|-0.01937|48.1|0.4|-7.0E-5|0|50|0|0
2024-02-10 02:42:39|DAILY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|36.954646250667|3|-0.00198|40.31|22.91|-0.02015|-0.01306|45|0.0093949661181025|2.7431297192643
2024-02-10 02:42:40|DAILY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-1004.3122028423|5|-0.00103|972|21.63|-0.0046|0.00447|46|0.011513513513514|1.2447837837838
2024-02-10 02:42:40|DAILY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-76.338035926669|16|0.30344|50|21|-0.00561|-0.01618|26|17.687770053476|4.2515632798574
2024-02-10 02:42:41|DAILY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-14.652250429328|10|-0.06575|13.64|22.2|-0.01405|-0.00021|46|0.0065194174757281|1.8930067961165
2024-02-10 02:42:43|DAILY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|62.894458171382|9|0.00466|64.7|25.38|0.00999|0.01553|39|0.045581162324649|1.6255080160321
2024-02-10 02:42:44|DAILY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.8778010132573|9|0.05432|4.27|20.79|-0.01729|-0.02647|47|0.078040609137056|3.0185502538071
2024-02-10 02:42:45|DAILY|09358|103227|/equities/delta-electron|MSCI_EEM|-296.55955010983|39|-0.04485|287.5|26.64|0.00995|0.00665|36|0.081893681043129|2.4052447342026
2024-02-10 02:42:45|DAILY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-9.4336549083832|48|-0.46061|8.49|24.15|0.0332|0.02225|34|0.056026497695853|6.4830887096774
2024-02-10 02:42:46|DAILY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-31.168568137059|25|-0.101|30.71|27|0.06397|0.04499|32|0.1803536036036|5.5168400900901
2024-02-10 02:42:48|DAILY|09361|27101|/equities/financiero-banorte|MSCI_EEM|173.59623554984|82|0.20379|184.12|23.27|-0.02529|-0.0275|41|0.078459903381642|3.0617391304348
2024-02-10 02:42:49|DAILY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|-44.748069022089|18|-0.01569|43.9|22.3|0.00262|0.00768|44|0.012941883767535|1.4656332665331
2024-02-10 02:42:50|DAILY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-62.844377027053|32|-0.07576|61|30.19|0.01163|0.01818|32|-0.0057773319959879|1.6766930792377
2024-02-10 02:42:51|DAILY|09364|968966|/equities/beigene|MSCI_EEM|-163.68593473229|25|-0.11126|146.98|18.02|-0.03854|-0.02107|56|0.061103581800581|4.4950242013553
2024-02-10 02:42:51|DAILY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|226.40233806468|16|0.06731|242.28|32.9|-0.00526|0.00911|31|0.041073429951691|2.2965285024155
2024-02-10 02:42:53|DAILY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|27.446386790635|83|0.13052|28.15|23.44|0.00347|0.00961|39|0.03218875502008|1.4991656626506
2024-02-10 02:42:54|DAILY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|117.96864124773|1|0|121.5|47.52|0.00635|0.00919|21|0.013074148296593|1.0120831663327
2024-02-10 02:42:55|DAILY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-74.008479903633|38|-0.08238|72.4|28.26|0.00351|0.0104|34|-0.021572144288577|1.6078847695391
2024-02-10 02:42:55|DAILY|09369|103176|/equities/china-steel|MSCI_EEM|-25.63982674898|19|-0.03868|24.85|27.22|0.00303|0.01053|36|0.018618236472946|1.8052575150301
2024-02-10 02:42:56|DAILY|09370|27109|/equities/gmexico|MSCI_EEM|82.687068763822|6|-0.06008|85.58|25.12|-0.02602|-0.03119|41|0.07552270531401|3.5785285024155
2024-02-10 02:42:58|DAILY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-17444.375121044|14|0.00298|16850|34.03|0.04293|0.05505|30|0.039611218568665|2.7562147001934
2024-02-10 02:42:59|DAILY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|223.93372813915|15|0.01652|242.99|21.68|-0.02269|-0.01932|47|0.13382284607938|4.0803775411423
2024-02-10 02:42:59|DAILY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-791.27972523773|5|0.01039|778|22.61|0.00229|0.01049|44|0.030243243243243|1.2787817817818
2024-02-10 02:43:00|DAILY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3853.9630071075|68|0.09945|3980|34.56|0.00546|-4.0E-5|27|0.019838|2.3731
2024-02-10 02:43:01|DAILY|09375|50014|/equities/enn-energy|MSCI_EEM|51.339436578112|12|-0.11281|55.05|40.04|0.05057|0.04792|25|-0.0074772727272728|3.7445849802372
2024-02-10 02:43:03|DAILY|09376|103729|/equities/silergy|MSCI_EEM|-428.07648776803|22|-0.11745|387|24.28|0.01722|0.03021|40|0.030144153225807|4.7486431451613
2024-02-10 02:43:03|DAILY|09377|103444|/equities/mega-fhc|MSCI_EEM|-38.861350050886|32|-0.01828|37.6|25.45|0.00324|0.00838|38|0.026866733466934|1.3140090180361
2024-02-10 02:43:04|DAILY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-8.8948004365487|47|-0.21319|8.23|32.2|0.16021|0.13092|30|0.1076185770751|5.5196264822134
2024-02-10 02:43:05|DAILY|09379|941318|/equities/emirates-telec|MSCI_EEM|-19.626034667208|10|-0.0596|18.62|26.79|0.01245|0.01613|38|0.027472249269718|1.8506815968841
2024-02-10 02:43:06|DAILY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|8.5431004319137|14|-0.01692|9.88|23.72|0.03155|0.03194|43|0.062445304937077|5.7946118102614
2024-02-10 02:43:08|DAILY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-137.21065383829|2|0.00386|130|22.66|-0.00645|0.00452|44|0.068634268537074|2.4780320641283
2024-02-10 02:43:09|DAILY|09382|103663|/equities/chailease|MSCI_EEM|-181.43975486894|20|-0.04658|174|28.79|0.02391|0.02341|34|0.051886773547094|2.5114398797595
2024-02-10 02:43:09|DAILY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|15.912263686456|4|-0.03535|17.19|18.07|-0.03114|-0.03507|57|0.0038489835430785|3.2308363988383
2024-02-10 02:43:10|DAILY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|52.09555121497|3|-0.0181|54.25|28.4|0.00676|0.00875|35|-0.017425702811245|1.8706425702811
2024-02-10 02:43:11|DAILY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-32.590644370253|154|-0.42585|28.65|35.79|0.02733|0.00909|24|-0.0052361660079052|4.056395256917
2024-02-10 02:43:13|DAILY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-25.256436382981|15|-0.02|24.5|21.39|0.00623|0.01025|46|0.0024418837675351|1.2299068136273
2024-02-10 02:43:14|DAILY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|33.416564309583|2|0.00719|35|32.1|0.01426|0.01502|31|-0.007535140562249|2.1694829317269
2024-02-10 02:43:14|DAILY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-73.644465059364|15|0.02669|73.1|32.8|-0.00633|-0.00477|30|0.0043817635270541|1.3839078156313
2024-02-10 02:43:15|DAILY|09389|103388|/equities/evergreen-mari|MSCI_EEM|145.58901391806|66|0.34513|152|31.93|0.22925|0.2343|29|0.37472048435923|4.0768567103935
2024-02-10 02:43:16|DAILY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-37.267523165284|45|-0.11221|36|34.57|0.03281|0.03083|28|0.11060177865613|6.0708814229249
2024-02-10 02:43:17|DAILY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-14.757055474615|2|-0.03668|13.13|28.72|0.02757|0.01646|36|0.094588405797102|3.614284057971
2024-02-10 02:43:18|DAILY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-58.418927852918|31|-0.07003|57.1|24.18|-0.004|-0.00016|40|-0.034502507522568|1.4700571715145
2024-02-10 02:43:19|DAILY|09393|50130|/equities/caphold|MSCI_EEM|190037.94082213|67|0.09065|202312|26|-0.01529|-0.02691|37|0.070682879377432|3.5832558365759
2024-02-10 02:43:20|DAILY|09394|50209|/equities/sibanye|MSCI_EEM|-2333.7951414953|21|-0.17654|1973|24|-0.01507|-0.0226|42|0.016255836575876|4.6958784046693
2024-02-10 02:43:20|DAILY|09395|12548|/equities/emirates-nbd|MSCI_EEM|-18.563982312973|3|-0.00575|17.3|32.13|0.00508|0.01598|32|0.044920388349515|2.177386407767
2024-02-10 02:43:22|DAILY|09396|103257|/equities/asustek|MSCI_EEM|-474.27227312867|15|0.02611|452|28.91|0.01859|0.03022|34|0.084279839518556|2.0610702106319
2024-02-10 02:43:23|DAILY|09397|103492|/equities/novatek-microe|MSCI_EEM|-530.89526830121|1|0|506|31.13|0.07795|0.07659|32|0.11468473895582|3.0014307228916
2024-02-10 02:43:24|DAILY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-279.06275855523|22|-0.08651|264|27.08|0.00436|0.00513|36|-0.029314257028112|1.5896606425703
2024-02-10 02:43:25|DAILY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42631.510964577|27|-0.23107|39177|20.98|-0.02181|-0.01781|48|0.1237366892546|3.8252371732817
2024-02-10 02:43:25|DAILY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.915089361781|12|0.00329|3.05|28.6|-0.01487|-0.01226|35|-0.0019545454545454|2.0866600790514
2024-02-10 02:43:27|DAILY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|60.987573883234|5|0.01176|64.5|28.34|0.01244|0.00773|35|0.0022158634538153|1.964703815261
2024-02-10 02:43:28|DAILY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|26.081939223869|6|-0.00369|27|24.22|0.00511|0.00397|41|0.043164328657315|1.5017104208417
2024-02-10 02:43:29|DAILY|09403|103274|/equities/realtek|MSCI_EEM|435.75904954706|4|-0.01278|463.5|32.1|0.04583|0.04677|31|0.090524048096192|3.0143156312625
2024-02-10 02:43:30|DAILY|09404|102981|/equities/twn-cement|MSCI_EEM|-33.009355551134|19|-0.04599|32.15|27.22|0.0144|0.0165|36|-0.018309619238477|1.3839248496994
2024-02-10 02:43:31|DAILY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|142.71802208193|56|0.17726|154.28|23.85|-0.00487|0.01312|41|0.0033930300096805|2.902825750242
2024-02-10 02:43:32|DAILY|09406|103450|/equities/first-fhc|MSCI_EEM|-27.1570773682|33|-0.00372|26.8|21.95|-0.00636|-0.00251|44|0.022223446893788|1.2113106212425
2024-02-10 02:43:33|DAILY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|30.750975420299|12|-0.05567|31.89|21.74|-0.02957|-0.02675|47|0.035493707647628|3.9681723136496
2024-02-10 02:43:34|DAILY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-9.1518210908546|23|-0.23054|7.71|24.75|0.00496|-0.01756|40|0.068890316205534|5.4610464426877
2024-02-10 02:43:35|DAILY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|24995.516540456|13|-0.00736|25908|26.05|0.01459|0.02789|39|0.1656780155642|4.2429445525292
2024-02-10 02:43:36|DAILY|09410|943822|/equities/conch-venture|MSCI_EEM|-6.9162794471229|1|0|5.99|26.63|-0.02395|-0.0088|38|-0.14648023715415|3.010652173913
2024-02-10 02:43:38|DAILY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|13.574314233858|12|0|15.1|24.41|0.00509|0.00734|41|-0.040839920948617|3.4434693675889
2024-02-10 02:43:38|DAILY|09412|103495|/equities/unimicron-tech|MSCI_EEM|166.85475898308|11|0.00857|176.5|22.93|0.011|0.00893|43|0.19414759036145|4.073436746988
2024-02-10 02:43:39|DAILY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|10.789552688746|12|-0.07282|11.46|25.64|0.02529|0.01722|39|0.1578743818002|4.2568140454995
2024-02-10 02:43:40|DAILY|09414|103664|/equities/tcfhc|MSCI_EEM|-26.047429540873|32|-0.02103|25.6|24.18|0.00611|0.01011|40|0.031432865731463|1.1840280561122
2024-02-10 02:43:41|DAILY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|21.164809208957|30|0.05896|23.35|32.22|-0.02545|-0.01799|23|0.023062337662338|3.6856649350649
2024-02-10 02:43:43|DAILY|09416|103276|/equities/quanta|MSCI_EEM|232.71039723554|32|0.18329|255|24.77|0.0109|0.02218|39|0.16163891675025|2.3108575727182
2024-02-10 02:43:44|DAILY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-5.6375805578931|46|-0.19466|5.13|32.27|0.03855|0.02176|26|-0.10337443438914|5.7255837104072
2024-02-10 02:43:44|DAILY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-9.4357656228429|18|-0.15152|8.12|27.64|-0.0107|-0.00515|36|0.077057312252964|3.7214387351779
2024-02-10 02:43:45|DAILY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|27.726099435584|12|0.01184|29.9|27.05|-0.03346|-0.02447|37|0.080775691699605|2.8622470355731
2024-02-10 02:43:46|DAILY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|43271.870036423|21|0.02684|44761|37.33|-0.02083|-0.02356|27|0.04825|3.15
2024-02-10 02:43:48|DAILY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|32.860545351461|90|0.14168|34.65|31.62|-0.01658|-0.02616|29|0.0053946322067595|2.89412027833
2024-02-10 02:43:49|DAILY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2571.5873699567|22|-0.09249|2355|24.38|0.00838|0.01351|40|-0.050088353413655|2.6381546184739
2024-02-10 02:43:50|DAILY|09423|49990|/equities/china-longyuan|MSCI_EEM|-5.0964864676666|51|-0.24059|4.64|25.32|-0.01758|-0.0245|38|0.045657114624506|4.6310928853755
2024-02-10 02:43:50|DAILY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-7.5184207375211|18|-0.02168|6.77|31.09|0.01329|0.01116|32|-0.10911166007905|3.4909150197628
2024-02-10 02:43:51|DAILY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-221.66531597473|75|-0.00465|214|25.61|-0.01858|-0.01531|36|0.0065672690763052|1.7234799196787
2024-02-10 02:43:53|DAILY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-665.25229476064|17|-0.0563|637|27.25|0.00305|0.00696|36|0.017045135406219|2.3773660982949
2024-02-10 02:43:54|DAILY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-14.328718144933|3|0.11017|6.55|22.92|24.58235|0.04846|24|316.47041123188|4.7144510869565
2024-02-10 02:43:54|DAILY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.503307262265|32|0.00909|27.75|41.96|0.0124|0.01276|23|0.018834337349398|2.3361214859438
2024-02-10 02:43:55|DAILY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|-51.73091211842|19|-0.03074|47.3|30.59|0.17182|0.17853|32|0.26079237713139|4.094186559679
2024-02-10 02:43:56|DAILY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-17.649600950491|34|-0.03662|17.1|28.35|0.01836|0.01829|34|0.026843530591775|1.4338746238716
2024-02-10 02:43:58|DAILY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|11.765360856647|7|-0.00412|12.1|26.78|0.02717|0.02541|37|0.033630892678034|1.6871053159478
2024-02-10 02:43:59|DAILY|09432|13206|/equities/industries-qat|MSCI_EEM|-12.634775302519|27|-0.0664|11.67|24.95|0.01551|0.01749|40|0.0258115234375|2.174380859375
2024-02-10 02:44:00|DAILY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-22.741420598205|34|-0.28154|18.68|19.23|-0.0683|-0.04578|52|0.042385285575992|5.8606272991287
2024-02-10 02:44:00|DAILY|09434|941316|/equities/ad-commercial|MSCI_EEM|-8.9996622138256|7|-0.04279|8.5|26.63|-0.00598|0.00224|38|0.024893909626719|2.0064449901768
2024-02-10 02:44:01|DAILY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-64.69420838207|11|-0.26858|47.25|23.86|-0.01578|-0.01924|42|0.046739130434783|4.8935355731225
2024-02-10 02:44:03|DAILY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-14.589654139197|5|0.01749|13.38|23|-0.04578|-0.05598|38|0.027337129840547|6.192416856492
2024-02-10 02:44:04|DAILY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9324769205981|28|-0.0063|9.46|28.14|-0.00115|-0.00334|35|0.019760869565217|2.9246373517787
2024-02-10 02:44:05|DAILY|09438|103293|/equities/au-optronics|MSCI_EEM|-19.513881417596|12|-0.01366|18.05|24.5|0.02211|0.01845|40|0.098128153380424|3.3355136226034
2024-02-10 02:44:06|DAILY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|21.174953786296|2|-0.00685|21.75|23.19|-0.00216|0.00451|43|0.010330661322645|1.2130080160321
2024-02-10 02:44:06|DAILY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-606.19139772047|25|-0.00172|579|24.35|0.01536|0.01627|40|0.069952905811623|2.9772204408818
2024-02-10 02:44:08|DAILY|09441|103546|/equities/innolux|MSCI_EEM|15.279614225846|31|0.20818|16.25|30.77|0.0516|0.04622|31|0.10882215447154|3.3553739837398
2024-02-10 02:44:09|DAILY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|262.39637655908|3|-0.01111|267|32.1|-0.0102|-0.00686|31|-0.0070932798395185|1.3197652958877
2024-02-10 02:44:10|DAILY|09443|103237|/equities/yageo-corp|MSCI_EEM|-577.0976547179|25|-0.06303|550|28.41|0.02271|0.05027|34|0.059959595959596|2.8279565656566
2024-02-10 02:44:10|DAILY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|32.300993162858|12|0.01159|34.9|30.15|0.00688|0.01516|33|0.0068011928429423|2.9481491053678
2024-02-10 02:44:11|DAILY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-17.131762298085|103|-0.23952|15.78|25.28|-0.01285|-0.00809|36|-0.11006225296443|2.9877243083004
2024-02-10 02:44:13|DAILY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-12933.507359005|5|-0.10965|10710|36.57|0.02111|0.01552|28|0.054610894941634|5.4484766536965
2024-02-10 02:44:14|DAILY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.6252143883581|13|0.06267|3.9|32.26|0.02055|0.02253|31|-0.0094525691699604|2.8186067193676
2024-02-10 02:44:15|DAILY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|-99.568550023666|14|0.01337|98.5|44.73|0.01069|0.01557|22|-0.010029087261785|1.059186559679
2024-02-10 02:44:16|DAILY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|18.942051043088|1|0|20.24|29.26|0.0096|0.00416|35|0.0375849609375|1.905693359375
2024-02-10 02:44:17|DAILY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-893.93399961519|55|-0.14951|830.5|21.24|0.01332|0.00231|46|0.061870029097963|1.9714335596508
2024-02-10 02:44:18|DAILY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-45.976460712826|19|-0.01669|44.2|25.79|-0.01671|-0.00133|38|-0.0054839679358717|1.7140881763527
2024-02-10 02:44:19|DAILY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|344.54291242712|2|0.01507|370.5|32.16|-0.00836|-0.0044|31|0.047993987975952|2.4447675350701
2024-02-10 02:44:20|DAILY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-19.432075330577|32|-0.01036|19.1|26.86|-0.00285|-1.0E-5|36|0.046259519038076|1.5004098196393
2024-02-10 02:44:21|DAILY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-81860.26653803|18|-0.14494|68636|42.13|0.09729|0.08945|24|-0.0013054474708171|5.3012470817121
2024-02-10 02:44:22|DAILY|09455|50024|/equities/citic-sec|MSCI_EEM|-16.166505576484|17|-0.06316|14.24|29.29|-0.0016|-0.00323|34|0.0038626482213439|3.1826146245059
2024-02-10 02:44:24|DAILY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-3.9197568725553|51|-0.20905|3.67|34.36|0.001|-0.00187|28|-0.047064229249012|4.3215652173913
2024-02-10 02:44:25|DAILY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.79615954417964|11|0.08537|0.89|30.36|-0.01681|-0.01389|33|-0.045453557312253|2.8451936758893
2024-02-10 02:44:26|DAILY|09458|8582|/equities/bankcomm|MSCI_EEM|4.4607120841021|10|-0.00212|4.7|34.59|0.00478|0.0066|29|-0.0058883399209486|2.0544624505929
2024-02-10 02:44:26|DAILY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|256.46359676264|4|-0.02427|279.82|25.17|-0.01259|-0.01067|41|0.053784541062802|3.3058347826087
2024-02-10 02:44:27|DAILY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.5171584316524|8|0.02872|9.67|26.31|0.01798|0.00503|39|0.05002807357212|4.8777357212004
2024-02-10 02:44:29|DAILY|09461|103248|/equities/accton|MSCI_EEM|506.63172249278|11|0.01107|548|28.2|-0.01564|-0.0097|35|0.15468104312939|3.658037111334
2024-02-10 02:44:30|DAILY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|78.165180203616|13|-0.03712|80.16|22.69|0.00139|0.00689|45|0.093192642787996|2.8933417231365
2024-02-10 02:44:31|DAILY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-6.3091595434189|50|-0.43886|5.92|21.39|-0.03374|-0.02841|46|-0.091957405614714|5.4692671829622
2024-02-10 02:44:32|DAILY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|142.09720361854|25|0.15402|153.6|29.79|-0.00728|-0.0018|33|0.046319761668322|2.5244895729891
2024-02-10 02:44:32|DAILY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|873.39095273545|90|0.09189|915|39.87|-0.01909|-0.02158|23|0.009858846918489|2.6946023856859
2024-02-10 02:44:34|DAILY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|9.5262077816828|13|0.01692|10.22|26.23|0.00927|0.01285|39|-0.10082222222222|3.9003719806763
2024-02-10 02:44:35|DAILY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-77.584515045302|15|-0.03289|73.5|23.4|-0.00599|-0.01469|42|0.022383149448345|2.9828856569709
2024-02-10 02:44:36|DAILY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|14.88798237848|12|0.05266|16.79|22.71|-0.00021|0.01278|45|0.088040658276864|4.871087124879
2024-02-10 02:44:37|DAILY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-24.278809445614|18|-0.15109|21.35|31.09|0.04554|0.03315|32|0.12694861660079|5.6624644268775
2024-02-10 02:44:37|DAILY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-16.128440286244|25|-0.10403|13.78|35.25|0.04038|0.02249|28|-0.044161226508407|4.2413976261128
2024-02-10 02:44:39|DAILY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-88.886090257981|4|0.03325|80.49|29.24|0.01552|0.0312|34|0.086136409227683|2.4662006018054
2024-02-10 02:44:40|DAILY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|147.44650483563|29|0.01987|154|26.16|0.01406|0.01463|37|0.04824297188755|2.2241054216867
2024-02-10 02:44:41|DAILY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|656.24392028113|2|-0.02098|700|47.86|0.04441|0.04786|21|0.01813717693837|2.7760825049702
2024-02-10 02:44:42|DAILY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.4220868584742|26|-0.05163|2.351|26.29|0.01268|0.01893|38|-0.0426083984375|1.5734189453125
2024-02-10 02:44:43|DAILY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-8.6048730533647|1|0|7.71|28.11|0.02954|0.04148|36|0.17477272727273|4.4938063241107
2024-02-10 02:44:44|DAILY|09476|50000|/equities/china-res-gas|MSCI_EEM|-24.138882252848|23|-0.06582|22|33|0.00634|-0.0046|30|-0.038489130434783|3.6174940711462
2024-02-10 02:44:45|DAILY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-48.979815405157|18|0.02497|47.2|33.17|0.01431|-0.00049|30|0.023150197628458|3.9594634387352
2024-02-10 02:44:46|DAILY|09478|103623|/equities/pegatron|MSCI_EEM|81.359213573174|9|-0.01858|84.5|26.68|0.00221|0.01547|37|0.03349648241206|1.6989829145729
2024-02-10 02:44:47|DAILY|09479|8544|/equities/wharf-holdings|MSCI_EEM|23.477840192257|5|0.03455|25.45|32.39|0.02859|0.03992|31|0.050344246031746|3.139128968254
2024-02-10 02:44:48|DAILY|09480|27075|/equities/bimbo-a|MSCI_EEM|-84.519078642273|27|-0.07672|78.34|33.63|-0.00331|-0.01829|30|0.10046763285024|3.2878231884058
2024-02-10 02:44:50|DAILY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|-31984.395113065|13|0.00893|30268|33.87|-0.03039|-0.03739|30|0.032972762645914|3.1299114785992
2024-02-10 02:44:50|DAILY|09482|9215|/equities/china-res-power|MSCI_EEM|-16.348453636328|16|0.02749|15.7|33.23|0.02794|0.02783|30|0.075469367588933|3.9657361660079
2024-02-10 02:44:51|DAILY|09483|103223|/equities/lite-on-tech|MSCI_EEM|104.3909469029|11|-0.0131|113|29.94|0.00295|0.0217|33|0.10183066132265|2.3131623246493
2024-02-10 02:44:52|DAILY|09484|12547|/equities/emaar-properti|MSCI_EEM|-7.8148287889332|18|0|7.7|28.14|0.01642|0.02387|36|0.083165048543689|2.345259223301
2024-02-10 02:44:53|DAILY|09485|100117|/equities/sunac|MSCI_EEM|0.98773884223167|10|-0.07937|1.16|27.85|-0.02542|0.02462|27|-0.2825505913272|6.3717582128778
2024-02-10 02:44:55|DAILY|09486|941317|/equities/aldar-properti|MSCI_EEM|-5.2555364705492|17|0.01584|5.13|31.63|0.03452|0.04215|32|0.10306906614786|2.1276789883269
2024-02-10 02:44:56|DAILY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.0566331595167|49|-0.2069|2.76|30.13|0.03953|0.03189|32|-0.073191699604743|3.966145256917
2024-02-10 02:44:57|DAILY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|103.06459776462|78|0.14576|107.85|27.26|-0.01632|-0.01257|35|0.050383123181377|2.5408273520854
2024-02-10 02:44:57|DAILY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|511.01563130901|64|0.05967|515|24|-0.01137|-0.00463|39|-0.0013903903903904|1.314044044044
2024-02-10 02:44:58|DAILY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-8.6976023505591|41|-0.04864|8.41|23.95|0.00109|0.00961|40|-0.0055150300601202|1.5076953907816
2024-02-10 02:45:00|DAILY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-7.0803899516286|5|-0.23291|5.5|26.9|0.01871|0.01861|20|-0.083488929889299|2.0450867158672
2024-02-10 02:45:01|DAILY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|-52.310551750569|19|-0.05819|47.75|25.79|0.08261|0.08536|38|0.16422845691383|4.3235871743487
2024-02-10 02:45:02|DAILY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-16.272669449919|49|-0.38249|13.4|25.32|0.00797|0.00736|38|0.058105940594059|5.8607564356436
2024-02-10 02:45:02|DAILY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|110.13822879922|29|0.18931|121.25|24.15|-0.00642|-0.00525|41|0.08521905697446|3.7523231827112
2024-02-10 02:45:03|DAILY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-5.1945280104605|46|-0.20911|4.69|30.22|-0.01061|0.00535|32|0.059364624505929|4.7721916996047
2024-02-10 02:45:05|DAILY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-46.166201414601|32|-0.0113|43.75|34.46|0.01055|0.01882|28|-0.03456124497992|2.6279708835341
2024-02-10 02:45:06|DAILY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-195.29660705372|23|0.01867|191|34.79|0.04918|0.03656|28|0.1004578313253|3.1390893574297
2024-02-10 02:45:06|DAILY|09498|27014|/equities/asur--b|MSCI_EEM|488.96171619985|11|0.06214|522.22|26.28|-0.02823|-0.02269|39|0.060943961352657|3.1621632850242
2024-02-10 02:45:07|DAILY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-232.07923416253|23|-0.02381|225.5|25.68|0.05404|0.05357|38|0.21332164328657|4.2033386773547
2024-02-10 02:45:08|DAILY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|527.92650166656|3|0.0018|556|24.27|-0.01799|-0.01386|41|0.057445336008024|2.8561885656971
2024-02-10 02:45:09|DAILY|09501|103341|/equities/catcher-tech|MSCI_EEM|190.98593911106|22|-0.01777|193.5|27.83|-0.00641|-0.00294|35|-0.0054944723618091|1.9789075376884
2024-02-10 02:45:10|DAILY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-4.6014429375122|49|-0.05252|4.33|30.13|-0.00783|-0.02811|32|-0.034600790513834|2.7878922924901
2024-02-10 02:45:11|DAILY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-8.1865054654054|102|-0.27933|7.74|30.37|-0.02608|-0.02637|30|-0.029524703557312|3.202628458498
2024-02-10 02:45:12|DAILY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|12.702724985344|28|-0.00896|13.28|36.89|0.00973|0.01338|27|0.0088152492668621|2.259853372434
2024-02-10 02:45:13|DAILY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-20.19815742605|26|-0.15975|19.83|28|0.06641|0.06608|36|0.1901403678606|6.5529477250726
2024-02-10 02:45:15|DAILY|09506|103731|/equities/formosa-petro|MSCI_EEM|72.331566788789|3|-0.02493|74.3|23.12|-0.00496|-0.0036|43|-0.01654718875502|1.8162289156627
2024-02-10 02:45:16|DAILY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|251.29630045019|53|0.26164|271|50.21|0.02211|0.02291|19|0.1035944333996|3.083055666004
2024-02-10 02:45:17|DAILY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-36.659411272427|35|-0.0596|35.5|24.05|-0.00173|0.0035|40|-0.022091365461847|2.7831546184739
2024-02-10 02:45:17|DAILY|09509|100143|/equities/kingsoft|MSCI_EEM|-22.094105917144|54|-0.29677|19.62|28.21|-0.0032|-0.01076|34|0.063676877470356|5.0751581027668
2024-02-10 02:45:18|DAILY|09510|943516|/equities/china-vanke|MSCI_EEM|5.7466319182186|12|-0.09846|5.86|27.05|-0.00079|0.00874|37|-0.13490217391304|3.6990820158103
2024-02-10 02:45:20|DAILY|09511|49994|/equities/weigao-group|MSCI_EEM|-5.8730685623855|25|-0.23923|4.77|32.93|6.0E-5|-0.01317|30|-0.024458498023715|4.6983913043478
2024-02-10 02:45:21|DAILY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-4.8980775158377|15|-0.23339|4.27|27.72|-0.0083|0.00857|36|-0.11095355731225|2.5550108695652
2024-02-10 02:45:22|DAILY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|562.98061433706|24|0.15296|603|22.7|0.017|0.02635|43|0.019660660660661|1.9179149149149
2024-02-10 02:45:23|DAILY|09514|37875|/equities/lpp|MSCI_EEM|14592.557142678|6|0.00312|16060|31.12|0.04025|0.02819|33|0.10903003875969|4.1563052325581
2024-02-10 02:45:24|DAILY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|146.47365740745|4|0.02903|159.5|25.46|-0.00218|0.01202|39|-0.026906626506024|3.4183062248996
2024-02-10 02:45:25|DAILY|09516|49993|/equities/citic-bank|MSCI_EEM|3.7278324179477|12|0.01563|3.9|32.29|0.00613|0.01017|31|-0.0072895256916996|1.9691946640316
2024-02-10 02:45:26|DAILY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|-32339.454497714|11|-0.00452|30800|29.12|0.01276|0.02167|34|-0.014226|2.609441
2024-02-10 02:45:27|DAILY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9240.7754609806|62|0.10879|9835|36.04|0.00206|0.0058|27|0.05425918762089|2.4343220502901
2024-02-10 02:45:28|DAILY|09519|103111|/equities/airtac|MSCI_EEM|933.6177093543|3|0.00995|1015|28.46|-0.00248|0.00231|35|0.11907615230461|3.6843356713427
2024-02-10 02:45:28|DAILY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-41.517169833791|16|0.00774|39.05|45.05|0.02423|0.02766|22|-0.02662027833002|3.4833071570577
2024-02-10 02:45:30|DAILY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-84.847719012884|26|-0.04451|80.5|26.97|0.0836|0.10806|36|0.29295582329317|5.0185753012048
2024-02-10 02:45:31|DAILY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2263.2321697848|11|-0.03542|2315|23|-0.00608|-0.00161|43|0.0007717717717718|2.9367117117117
2024-02-10 02:45:32|DAILY|09523|103235|/equities/compal-electrn|MSCI_EEM|-38.006048188287|17|0.00843|35.9|30.66|0.01672|0.02104|32|0.077338014042126|1.7939598796389
2024-02-10 02:45:33|DAILY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|15740.567297825|13|0.03972|16700|29.03|-0.02246|-0.02946|35|0.017828793774319|3.5486760700389
2024-02-10 02:45:33|DAILY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-10.438623360977|10|-0.99752|0.05|27.05|0.01588|-0.00312|20|-0.30660363636364|3.7676618181818
2024-02-10 02:45:35|DAILY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.4544271512488|26|-0.11993|4.99|31.22|0.00725|-0.00386|32|0.0176396484375|2.49926171875
2024-02-10 02:45:36|DAILY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-38.656969396454|15|0.00137|36.65|41.58|0.05707|0.05043|24|0.079486166007905|4.125983201581
2024-02-10 02:45:37|DAILY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|29.039178416666|12|0.0339|30.5|36.48|0.02408|0.0237|27|0.018095381526104|3.3533845381526
2024-02-10 02:45:38|DAILY|09529|50545|/equities/komercni-banka|MSCI_EEM|762.01729906898|3|0.04554|792|29.4|0.00708|0.028|35|0.011061105722599|2.0210785645005
2024-02-10 02:45:38|DAILY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-81.844001707669|33|0.00889|79.4|43.91|0.0296|0.02856|22|0.014551102204409|1.3274498997996
2024-02-10 02:45:40|DAILY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-67.29208959294|25|-0.03053|63.5|28.59|-0.01057|-0.00755|34|0.026921686746988|2.6974126506024
2024-02-10 02:45:41|DAILY|09532|100144|/equities/csr-times-elec|MSCI_EEM|-21.719624005151|52|-0.16025|19.86|32.03|0.01931|0.02538|30|0.025446640316206|4.9548112648221
2024-02-10 02:45:41|DAILY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|106.10168844592|21|0.04228|113.4|34.03|-0.00441|-0.00207|29|0.047314796425025|2.5048291956306
2024-02-10 02:45:42|DAILY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|-7.2323263551524|15|0.03364|6.76|38.38|0.00554|0.04866|26|0.039415019762846|3.5195247035573
2024-02-10 02:45:43|DAILY|09535|50013|/equities/weichai-power|MSCI_EEM|12.721621807633|12|0.00426|14.16|23.28|0.00109|-0.00516|43|0.016494071146245|3.8568833992095
2024-02-10 02:45:45|DAILY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-40.675260538895|34|-0.03309|39.45|28.38|-0.00331|0.01162|34|-0.013472945891784|1.392373747495
2024-02-10 02:45:46|DAILY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|8.6204141162433|12|-0.10813|8.99|34.52|0.01752|0.01939|29|-0.016598814229249|3.9810968379447
2024-02-10 02:45:47|DAILY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2805.5902740938|35|0.02329|2900|28.57|0.0026|0.00641|35|0.018310444874275|2.4065996131528
2024-02-10 02:45:47|DAILY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-30.526461107779|17|0.03117|29.44|39.19|0.00244|0.0032|26|0.023148792270531|3.0747130434783
2024-02-10 02:45:48|DAILY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|76.582933143494|13|0.15533|87.99|20.84|-0.02003|-0.02332|49|0.09308422071636|5.2378373668925
2024-02-10 02:45:50|DAILY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-45.99157912156|46|-0.21223|42.5|26.73|0.03276|0.00801|26|-0.17234054054054|5.4769175675676
2024-02-10 02:45:51|DAILY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-42.009196628835|41|-0.05917|39.75|28.12|0.00949|0.01799|34|0.019039156626506|3.0629317269076
2024-02-10 02:45:51|DAILY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-168.82600309457|90|-0.12064|164|32.43|-0.00854|0.00455|28|0.024623871614845|2.8689809428285
2024-02-10 02:45:52|DAILY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-30.771182331667|42|-0.23343|27.75|24.67|-0.02778|-0.02465|30|-0.080636363636364|5.3688783610755
2024-02-10 02:45:53|DAILY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|130308.13885599|11|0.32092|149000|30.94|0.01613|0.02614|33|0.081419980601358|2.4101105722599
2024-02-10 02:45:55|DAILY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.780621758276|35|0.06404|16.45|25.36|-0.01484|-0.00083|39|0.055187683284457|2.3454565004888
2024-02-10 02:45:56|DAILY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|170.7549634214|9|0.00279|180|34.14|0.05636|0.05639|29|0.011206412825651|2.9507404809619
2024-02-10 02:45:56|DAILY|09548|49983|/equities/fosun-intl|MSCI_EEM|-4.6002715642524|124|-0.14453|4.38|34.08|0.02531|0.02932|26|-0.072526263627354|3.1364479682854
2024-02-10 02:45:57|DAILY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-31.569411915986|14|0.00822|30.65|28.94|-0.00834|-0.00232|34|0.012141424272818|1.595926780341
2024-02-10 02:45:58|DAILY|09550|103201|/equities/hiwin|MSCI_EEM|-228.20925406572|15|0.00459|219|25.87|0.01538|0.02064|38|0.0091935807422267|2.8488836509529
2024-02-10 02:46:00|DAILY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|19.148161891116|10|0.00485|20.7|34.59|0.00818|0.00241|29|-0.0065830039525692|3.3836561264822
2024-02-10 02:46:01|DAILY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6331.8845008986|26|-0.0528|5920|23.95|-0.0347|-0.04078|42|0.016790494665373|3.3047429679922
2024-02-10 02:46:01|DAILY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.5273523199326|2|-0.00811|3.67|35.45|0.00252|0.0022|29|0.030163265306122|1.7481428571429
2024-02-10 02:46:02|DAILY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|354.6028792803|22|0.20792|396.5|25.87|0.00309|0.00462|39|0.24921262135922|3.1344912621359
2024-02-10 02:46:03|DAILY|09555|103588|/equities/wpg-holdings|MSCI_EEM|84.39174408289|117|0.62222|87.6|32.63|0.01093|0.02391|27|0.091716148445336|1.6745295887663
2024-02-10 02:46:05|DAILY|09556|103802|/equities/ruentex|MSCI_EEM|-37.160153674981|15|-0.00418|35.75|24.43|0.03468|0.042|40|0.060451059535822|2.0945085771948
2024-02-10 02:46:06|DAILY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.5942472023676|2|-0.03923|1.69|22.73|-0.02077|-0.00507|45|-0.0177412109375|2.246244140625
2024-02-10 02:46:07|DAILY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-11.378846682514|170|-0.19259|10.9|34.46|-0.02047|-0.0159|24|-0.019380522088353|2.7005421686747
2024-02-10 02:46:08|DAILY|09559|41493|/equities/santander-chil|MSCI_EEM|41.091623080848|48|0.0222|43.75|29.85|-0.00442|-0.00426|33|0.028908914728682|2.7773313953488
2024-02-10 02:46:09|DAILY|09560|103247|/equities/winbond|MSCI_EEM|-28.812169821361|14|0.00931|27.1|25.92|0.0074|0.01602|38|0.07160621242485|3.2329629258517
2024-02-10 02:46:10|DAILY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.3723029705992|24|-0.05605|3.2|29.09|-0.02386|-0.01557|34|-0.075339920948617|3.6704940711462
2024-02-10 02:46:11|DAILY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|23.303167955888|4|-0.04686|25.63|21.91|-0.04633|-0.04469|47|-0.05893417231365|4.2939409486931
2024-02-10 02:46:12|DAILY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-11.04517095575|58|-0.23344|9.95|34.11|0.05415|0.02708|28|-0.077871541501976|5.8493507905138
2024-02-10 02:46:13|DAILY|09564|943698|/equities/nanya-tech|MSCI_EEM|-72.633506215384|19|-0.04615|68.2|22.23|0.00207|-0.00134|44|0.0050411646586345|2.8126847389558
2024-02-10 02:46:14|DAILY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.212900855082|4|-0.01138|33.02|21.02|-0.03921|-0.02054|49|0.039930300096805|4.6359612778316
2024-02-10 02:46:16|DAILY|09566|27153|/equities/mexichem|MSCI_EEM|-36.078138960953|26|-0.0594|33.41|31.56|-0.01602|-0.01093|32|0.004816425120773|3.3294888888889
2024-02-10 02:46:17|DAILY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12092.641978721|61|0.19842|12605|50.95|0.00552|0.00424|19|0.031529182879377|3.4061293774319
2024-02-10 02:46:17|DAILY|09568|103526|/equities/wistron-corp|MSCI_EEM|111.27625169732|27|0.29823|124.5|38.88|0.13297|0.11805|25|0.17631462925852|2.4165591182365
2024-02-10 02:46:18|DAILY|09569|100059|/equities/microport|MSCI_EEM|-6.7931689488855|46|-0.48529|5.95|34.54|0.11053|0.09596|28|0.056499011857707|6.3177994071146
2024-02-10 02:46:19|DAILY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-15.825104179353|18|-0.08344|14.94|29.26|0.01311|0.00457|34|-0.021665019762846|3.4682915019763
2024-02-10 02:46:21|DAILY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|43.574219629019|40|0.10644|46.36|25.41|0.01879|0.02551|39|0.22070970873786|3.3340009708738
2024-02-10 02:46:22|DAILY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-25.045494000238|94|-0.30323|21.6|31.23|-0.00668|-0.02463|22|0.020083333333333|4.6803692307692
2024-02-10 02:46:23|DAILY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.6443887392334|76|0.20448|1.72|32.69|0.03965|0.07876|29|0.052945259042033|3.8124965786901
2024-02-10 02:46:24|DAILY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-638.06988599227|7|0.00645|624|26.13|0.02324|0.02718|38|0.019042042042042|1.5736536536537
2024-02-10 02:46:24|DAILY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-13.890431380456|121|-0.48054|11.48|40.55|0.03762|0.04938|22|-0.044419960474308|4.6980711462451
2024-02-10 02:46:26|DAILY|09576|103249|/equities/synnex|MSCI_EEM|69.557346053996|29|0.01852|71.5|38.8|0.03434|0.04299|25|0.075049098196393|1.8104569138277
2024-02-10 02:46:27|DAILY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|-17.663846171946|34|-0.00852|17.45|32.17|-0.00313|0.00037|30|-0.016900801603206|1.2017314629259
2024-02-10 02:46:28|DAILY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0716336070555|37|0.14948|2.23|29.58|-0.02431|-0.02023|33|0.021667984189723|2.6656679841897
2024-02-10 02:46:29|DAILY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|22.227794845968|121|0.35411|24.55|27.33|-0.01758|-0.02268|33|0.027160469667319|3.6665763209393
2024-02-10 02:46:30|DAILY|09580|101623|/equities/united-tractor|MSCI_EEM|-24111.445897761|12|0.00881|22900|22.48|-0.00885|-0.00563|44|0.038334|2.930406
2024-02-10 02:46:32|DAILY|09581|101899|/equities/weibo-corp|MSCI_EEM|7.8570381184656|14|0.0185|8.81|23.72|0.00224|0.00074|43|-0.10972894482091|4.3859719264279
2024-02-10 02:46:33|DAILY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.8545889100687|12|-0.02083|1.88|11.43|-0.00598|0.01039|91|0.021032350142721|0.8028039961941
2024-02-10 02:46:34|DAILY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-17.153886245055|16|-0.11834|14.9|31.16|0.02776|0.02902|32|0.067591897233202|5.5151324110672
2024-02-10 02:46:34|DAILY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-460.73094619399|51|-0.16036|421.5|24.95|0.04997|0.04374|38|0.11243587174349|3.8540450901804
2024-02-10 02:46:35|DAILY|09585|103711|/equities/powertech-tech|MSCI_EEM|134.1691277757|10|0.02787|147.5|34.1|0.01741|0.02762|29|0.054856713426854|2.2300080160321
2024-02-10 02:46:37|DAILY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|30.699996230585|7|-0.0016|31.15|25.44|-0.01438|-0.00332|39|-0.010915831663327|1.8801412825651
2024-02-10 02:46:38|DAILY|09587|41445|/equities/enersis|MSCI_EEM|-99.212910151543|17|0.0434|98.1|26.79|-0.01326|-0.01222|38|-0.023437137330754|2.6217253384913
2024-02-10 02:46:38|DAILY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-13.963316384762|34|-0.08683|12.2|30.59|-0.00435|-0.0294|32|-0.028979249011858|4.6324179841897
2024-02-10 02:46:39|DAILY|09589|50190|/equities/rmih|MSCI_EEM|-4415.9725334895|22|0.01208|4104|35.96|-0.03462|-0.01804|28|0.06204280155642|3.4846556420233
2024-02-10 02:46:40|DAILY|09590|1054808|/equities/china-literature|MSCI_EEM|-25.938136016323|14|-0.2329|20.75|26.29|-0.016|-0.00707|38|0.016124505928854|5.1567341897233
2024-02-10 02:46:42|DAILY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|17.670115256824|6|-0.01587|18.6|31.97|-0.01112|-0.00848|31|-0.025064257028112|2.309202811245
2024-02-10 02:46:43|DAILY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-3.3009646223663|18|-0.36341|2.54|29.26|0.01047|0.01602|34|-0.058100790513834|5.7653211462451
2024-02-10 02:46:43|DAILY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7748734032974|59|0.19219|1.9075|23.54|-0.00797|0.00446|41|0.12145552297165|3.6812864125122
2024-02-10 02:46:44|DAILY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|4.5451383769075|1|0|5.15|26.33|0.02617|0.02013|27|0.053758087201125|3.352576652602
2024-02-10 02:46:45|DAILY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|14.728554794873|11|-0.04177|15.6|23.3|-0.019|-0.00699|43|0.14666798418972|4.374435770751
2024-02-10 02:46:47|DAILY|09596|50004|/equities/picc-group|MSCI_EEM|2.2799579082904|12|-0.0315|2.46|32.29|-0.00062|-0.00246|31|-0.01548814229249|2.4352450592885
2024-02-10 02:46:48|DAILY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|181.7251381341|72|0.21236|193.76|38.56|-0.01112|-0.0178|25|0.072295652173913|2.4450309178744
2024-02-10 02:46:49|DAILY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|158.98403680582|7|0.01874|166.93|29.4|-0.01938|-0.02316|35|0.046971980676329|2.2868396135266
2024-02-10 02:46:50|DAILY|09599|103253|/equities/acer|MSCI_EEM|-50.338403406376|20|-0.03138|46.3|30.56|0.02672|0.03029|32|0.11809428284855|2.5126589769308
2024-02-10 02:46:50|DAILY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.0148842961924|33|-0.04103|1.87|33.41|0.08525|0.04202|22|-0.15504563233377|7.8559817470665
2024-02-10 02:46:52|DAILY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|230.94416376398|26|0.0793|245|35.96|0.01852|0.03053|27|0.069589357429719|2.5115130522088
2024-02-10 02:46:53|DAILY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|297.75393060974|25|-0.04145|313.58|28.89|-0.01204|-0.01849|35|0.060538164251208|2.8026724637681
2024-02-10 02:46:54|DAILY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|58.64999786081|56|0.28259|64.45|25|0.04133|0.05078|39|0.22416893203883|3.5311262135922
2024-02-10 02:46:55|DAILY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-11.993407710738|49|-0.51376|9.19|37.08|0.07262|0.06665|26|-0.022845849802372|5.8590790513834
2024-02-10 02:46:55|DAILY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2110.2279288226|10|0.04409|2297|27.65|0.01262|0.0066|37|-0.0056957364341086|3.3329428294574
2024-02-10 02:46:57|DAILY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-116.99165480021|16|-0.01938|111.3|38.08|-0.00906|0.00259|26|0.0026885572139304|2.8426368159204
2024-02-10 02:46:58|DAILY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.312359007567|34|-0.11189|31.75|29.46|0.00716|0.00519|26|0.0024280350438048|2.6143429286608
2024-02-10 02:46:59|DAILY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|267765.40309067|8|0.08704|293500|24.93|0.03727|0.04311|41|0.093314868804665|3.3829426627794
2024-02-10 02:47:00|DAILY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.114422475995|4|0.00515|15.6|34.03|-0.00595|0.00161|30|-0.030708984375|1.6152041015625
2024-02-10 02:47:01|DAILY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.5167570184424|13|0.04444|2.82|34.48|0.01844|0.01683|29|-0.052209486166008|3.0241571146245
2024-02-10 02:47:03|DAILY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|12.41771930968|2|0.00574|14.01|21.96|-0.00871|-0.00556|47|0.035874152952565|4.949477250726
2024-02-10 02:47:04|DAILY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|36.1100709643|66|0.08267|37.85|33.45|-0.02455|-0.02978|29|0.016023188405797|2.9625961352657
2024-02-10 02:47:04|DAILY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|-3.7154472018809|15|0.12844|3.69|33.23|0.01161|-0.00542|30|0.071627101879327|4.7025756676558
2024-02-10 02:47:05|DAILY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20436353612388|19|-0.07075|0.197|12.91|-0.00106|0.01296|80|-0.024884871550904|0.87673358705994
2024-02-10 02:47:06|DAILY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.274141157904|18|-0.04614|9.51|33.17|0.00277|0.01385|30|-0.011014822134387|2.7273359683794
2024-02-10 02:47:08|DAILY|09616|103256|/equities/inventec-corp|MSCI_EEM|51.963020079657|31|0.1166|56.5|31.19|0.04233|0.04468|31|0.11021364092277|2.1737933801404
2024-02-10 02:47:09|DAILY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.8384174793511|1|0|10.69|27.68|-0.01464|-0.01244|37|0.01977734375|1.9690947265625
2024-02-10 02:47:10|DAILY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.36012687054|38|0.00488|103|27.23|0.02047|0.03201|35|0.0088767676767677|2.1943616161616
2024-02-10 02:47:11|DAILY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.1789298565508|67|0.14107|6.39|29.21|0.00522|0.01013|33|0.023919417475728|1.6105029126214
2024-02-10 02:47:11|DAILY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|-34727.538767817|21|-0.06857|32600|25.76|0.01035|0.01357|38|0.0066766766766767|2.9793933933934
2024-02-10 02:47:13|DAILY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-7.759362742479|18|-0.03268|7.4|32.63|0.00623|0.00942|30|-0.025109437751004|2.1175451807229
2024-02-10 02:47:14|DAILY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|10919.429298174|5|-0.02351|11462|31.03|-0.02152|-0.02089|33|-0.033860894941634|3.0759620622568
2024-02-10 02:47:15|DAILY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1243.6021659759|88|0.05456|1295|27.85|-0.02739|-0.01978|33|0.049517892644135|2.6456560636183
2024-02-10 02:47:16|DAILY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|47.601594112132|13|0.12782|52.94|33|0.01062|0.00154|31|0.10045217391304|3.6118299516908
2024-02-10 02:47:16|DAILY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-3.6390899178702|15|0.01714|3.56|24.73|0.05479|0.05995|26|-0.028657534246575|6.2251750380518
2024-02-10 02:47:18|DAILY|09626|50003|/equities/nci-(hk)|MSCI_EEM|13.059445071472|12|-0.02479|14.16|30.33|0.01581|0.02123|33|-0.063681818181818|3.1129703557312
2024-02-10 02:47:19|DAILY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-51.464395990191|19|-0.01953|50.2|25.76|-0.00805|-0.00564|38|-0.014087261785356|1.9215045135406
2024-02-10 02:47:20|DAILY|09628|103627|/equities/zhen-ding|MSCI_EEM|-103.79940873145|20|-0.07512|98.5|28.74|0.00384|0.0096|34|-0.017137550200803|2.6587901606426
2024-02-10 02:47:21|DAILY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.4915048894152|11|-0.01894|2.59|37.07|0.016|0.01658|27|-0.068225519287834|2.1519426310584
2024-02-10 02:47:22|DAILY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-11.611697851921|28|-0.11038|10.8|35.89|-0.00199|6.0E-5|28|-0.072686046511628|2.9767877906977
2024-02-10 02:47:23|DAILY|09631|13804|/equities/pge-polska|MSCI_EEM|8.0919701763756|7|-0.04813|8.464|33.1|0.06596|0.06045|31|0.055540697674419|4.1893924418605
2024-02-10 02:47:24|DAILY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-273.75488451835|7|0.02913|261.4|33.33|0.0271|0.03535|30|0.048770377733598|2.5899502982107
2024-02-10 02:47:25|DAILY|09633|100134|/equities/china-power|MSCI_EEM|2.8244337733642|3|-0.0129|3.06|32.58|0.01236|0.00607|31|0.10467391304348|4.1045780632411
2024-02-10 02:47:26|DAILY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-17248.16674379|2|-0.00982|16140|31.16|-0.00269|0.00207|32|0.012943887775551|2.976496993988
2024-02-10 02:47:27|DAILY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.7127233291977|55|-0.28632|3.39|24.48|0.03074|0.01737|40|-0.048730880929332|6.3775130687319
2024-02-10 02:47:29|DAILY|09636|49992|/equities/china-taiping|MSCI_EEM|5.9909491414101|12|-0.07887|6.19|32.29|0.03935|0.03804|31|-0.085038537549407|3.4082420948617
2024-02-10 02:47:30|DAILY|09637|1056073|/equities/wiwynn|MSCI_EEM|2036.2661581214|18|0.18586|2265|25.13|-0.00429|-0.00387|39|0.17413741223671|3.8836519558676
2024-02-10 02:47:30|DAILY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.3964067050684|37|-0.13934|3.15|28.68|0.0112|0.01786|34|-0.052870425321464|3.4103442136499
2024-02-10 02:47:31|DAILY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3302.4046754919|38|-0.05217|3270|34.39|0.01815|0.02041|28|-0.073422|2.573554
2024-02-10 02:47:32|DAILY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|43.3408778638|6|0.00553|45.45|32.03|0.00681|0.01349|31|0.020894789579158|2.0149759519038
2024-02-10 02:47:34|DAILY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-18.861640808228|31|-0.05236|18.1|26.73|-0.01997|-0.01518|26|-0.053737931034483|2.0608165517241
2024-02-10 02:47:34|DAILY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-15.089612741906|50|-0.21569|13.6|24.08|-0.02816|-0.03545|40|0.0042756916996047|4.479942687747
2024-02-10 02:47:35|DAILY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|49178.262362807|6|0|50800|21.51|-1.22901|1.17168|47|-0.52566732283464|2.0231368110236
2024-02-10 02:47:36|DAILY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-12.87553028901|42|-0.16883|11.52|32.33|-0.01613|-0.02276|30|0.050624134520277|4.7404035608309
2024-02-10 02:47:37|DAILY|09645|50026|/equities/haitong-sec|MSCI_EEM|-3.9215636763117|91|-0.22979|3.62|38.42|0.03584|0.02907|24|-0.0745|2.6577826086957
2024-02-10 02:47:39|DAILY|09646|103421|/equities/china-life-insurance|MSCI_EEM|30.118003662676|144|0.28893|30.55|48|0.09951|0.10667|7|0.073699373695198|1.6573194154489
2024-02-10 02:47:39|DAILY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-35.674944093097|27|-0.1465|33.5|29.25|-0.01504|-0.00607|32|0.0069147609147609|3.0421538461539
2024-02-10 02:47:40|DAILY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.4251978106373|12|-0.03896|3.7|25.67|0.01651|0.02321|39|0.088137351778656|4.6401531620553
2024-02-10 02:47:41|DAILY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.053164594609|50|-0.07724|8.96|32.1|0.00038|0.00373|30|-0.023436758893281|2.8791877470356
2024-02-10 02:47:42|DAILY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1567.6906345481|5|-0.02083|1645|31.09|-0.03322|-1.0E-5|33|0.10035436893204|3.3656902912621
2024-02-10 02:47:44|DAILY|09651|100021|/equities/byd-electronic|MSCI_EEM|-31.230489896908|20|-0.1087|28.7|31.03|-0.0156|0.01244|32|0.13598023715415|5.4698853754941
2024-02-10 02:47:45|DAILY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-364.89137280304|14|-0.00878|338.5|35.07|-0.00386|0.00887|28|0.048958793969849|3.2207688442211
2024-02-10 02:47:45|DAILY|09653|50105|/equities/harmony|MSCI_EEM|10756.310985606|12|-0.05217|11338|24.8|0.008|0.02489|41|0.1507733463035|4.9694289883268
2024-02-10 02:47:46|DAILY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|2.8196970889182|9|0.11184|3.38|28.69|-0.00523|0.00189|35|-0.050806324110672|3.9346551383399
2024-02-10 02:47:47|DAILY|09655|19598|/equities/tupras|MSCI_EEM|146.5109150952|10|0.03546|157.7|26.15|0.05211|0.04148|39|0.25842759961127|3.3444664723032
2024-02-10 02:47:49|DAILY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-50.351710528364|29|0.05942|47.25|25.74|-0.02746|-0.03138|38|0.023361829025845|3.1985596421471
2024-02-10 02:47:49|DAILY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|64.323386776916|27|0.15847|68.35|28.69|0.02673|0.01614|35|0.20081262135922|3.4859572815534
2024-02-10 02:47:50|DAILY|09658|943491|/equities/chinahongqiao|MSCI_EEM|-6.1474789614756|18|0.01989|5.64|35.54|0.06032|0.0426|28|0.066066205533597|4.7031017786561
2024-02-10 02:47:51|DAILY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|40.652194832075|12|0.01068|42.6|33.24|0.00367|-0.0024|25|0.05603919239905|3.3942874109264
2024-02-10 02:47:52|DAILY|09660|41412|/equities/bci-(sn)|MSCI_EEM|23981.920940567|63|0.10048|25399|26.22|-0.04282|-0.00727|37|0.016630813953488|3.0687034883721
2024-02-10 02:47:54|DAILY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.4518644786137|48|-0.18621|5.9|31.63|-0.00791|-0.00081|30|-0.066599397590361|2.2628072289157
2024-02-10 02:47:55|DAILY|09662|103354|/equities/walsin-tech|MSCI_EEM|-115.95900946413|34|-0.136|108|26.75|0.01532|0.01785|36|-0.044872489959839|3.1509357429719
2024-02-10 02:47:55|DAILY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.64066566944|26|0.08945|16.32|26.68|-0.02575|-0.03043|37|0.061939723320158|4.2953883399209
2024-02-10 02:47:56|DAILY|09664|19263|/equities/akbank|MSCI_EEM|37.743121648253|25|-0.00445|40.26|23.4|0.01826|0.02861|43|0.2121145631068|3.5468631067961
2024-02-10 02:47:57|DAILY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.0639733864758|47|-0.45171|1.76|28.41|0.06078|0.05316|34|0.056083003952569|6.3406640316205
2024-02-10 02:47:59|DAILY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.469727665478|17|0|15.5|29.7|0.00233|-0.0043|33|0.03014156626506|2.6097158634538
2024-02-10 02:48:00|DAILY|09667|943537|/equities/cgs|MSCI_EEM|3.6236480426014|11|-0.05211|3.82|28.63|-0.00479|0.00203|35|0.0037401185770751|3.0223833992095
2024-02-10 02:48:01|DAILY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|10.647256836973|3|-0.0655|11.7|43.91|0.2211|0.1957|23|0.23990711462451|5.7149160079051
2024-02-10 02:48:02|DAILY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-29.259618816364|51|-0.4264|24.55|31.31|0.02672|0.01116|26|-0.11485763888889|5.4367905092593
2024-02-10 02:48:03|DAILY|09670|19470|/equities/koc-holding|MSCI_EEM|160.05030703397|40|0.16689|172.7|25.41|0.03209|0.03452|39|0.24865533980583|3.3049097087379
2024-02-10 02:48:04|DAILY|09671|100147|/equities/cmoc|MSCI_EEM|3.9937527270425|12|0.00907|4.45|28.6|0.01515|0.02454|35|0.078660079051383|4.5019960474308
2024-02-10 02:48:05|DAILY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|129004.18338027|11|0.30089|145700|27.49|0.02166|0.01883|37|0.088104186952288|2.2197195715677
2024-02-10 02:48:06|DAILY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|-3.5520009945821|9|-0.05532|3.33|28.22|-0.01002|0.00079|36|0.0433388671875|2.006384765625
2024-02-10 02:48:07|DAILY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|-11.432517798981|15|0.08515|10.96|23.74|-0.00834|-0.0021|42|0.037403560830861|3.5451513353116
2024-02-10 02:48:08|DAILY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-6.3347899201892|19|-0.06135|6.12|25.38|-0.00755|0.00025|40|-0.074736689254598|4.7613504356244
2024-02-10 02:48:10|DAILY|09676|13879|/equities/zte-corp.|MSCI_EEM|-15.469133520689|128|-0.46939|14.3|31.61|-0.00786|-0.0039|28|-7.8063241106752E-5|4.4170256916996
2024-02-10 02:48:10|DAILY|09677|27161|/equities/penoles|MSCI_EEM|207.63162949405|9|-0.09675|215.57|26.33|-0.01087|0.01148|39|0.047820289855072|3.9897729468599
2024-02-10 02:48:11|DAILY|09678|101574|/equities/semen-indonesi|MSCI_EEM|5919.053365591|4|-0.02767|6150|25.56|-0.01733|-0.00908|39|-0.035143|3.317606
2024-02-10 02:48:12|DAILY|09679|1012967|/equities/phison-electronics|MSCI_EEM|500.45381293137|16|0.0407|537|28|0.01639|0.03793|35|0.071494472361809|2.9354793969849
2024-02-10 02:48:13|DAILY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.667554534403|23|0.07336|11.12|23.23|0.00633|0.00274|43|0.086431929480901|2.0338178256611
2024-02-10 02:48:14|DAILY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-8.4433215202824|90|-0.25245|7.64|28.84|-0.01244|-0.02165|32|0.0045217391304348|3.6773409090909
2024-02-10 02:48:15|DAILY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.1421760349528|16|0.12338|1.73|38.73|0.05032|0.03299|26|-0.031271037181996|7.7452240704501
2024-02-10 02:48:16|DAILY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|53.33789487513|9|0.02727|56.5|26.7|0.02896|0.02593|37|0.0084066265060241|2.8536134538153
2024-02-10 02:48:17|DAILY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-63.057775274205|15|0.09361|59|33.27|0.0029|0.00767|30|0.0049239130434783|3.6240869565217
2024-02-10 02:48:18|DAILY|09685|100112|/equities/haitian-intl|MSCI_EEM|16.408289261829|6|0.0221|18.5|47.95|0.06634|0.04369|21|0.027806324110672|4.2449061264822
2024-02-10 02:48:19|DAILY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-25.907004329605|18|-0.0241|24.3|44.5|0.0875|0.08103|22|-0.0051365461847389|3.4436616465863
2024-02-10 02:48:20|DAILY|09687|101565|/equities/sarana-menara|MSCI_EEM|-969.46157071151|15|-0.06383|880|35.21|0.0125|0.0156|28|0.03233|3.082742
2024-02-10 02:48:21|DAILY|09688|41416|/equities/cmpc|MSCI_EEM|-1674.4698089726|19|-0.07834|1535.3|25.3|-0.03567|-0.038|40|0.015844660194175|3.4444514563107
2024-02-10 02:48:22|DAILY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.19062852897983|12|-0.05882|0.24|28|0.0007|0.00812|35|-0.15181634712412|5.9046437941473
2024-02-10 02:48:23|DAILY|09690|49978|/equities/beijing-ent|MSCI_EEM|26.304009058092|12|-0.03966|27.85|32.29|0.01453|0.00783|31|-0.0082460474308301|2.6380889328063
2024-02-10 02:48:25|DAILY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|47.949928214497|67|0.17241|51|37.2|0.03157|0.05314|25|-0.024972891566265|2.7556425702811
2024-02-10 02:48:25|DAILY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|54.969223251334|28|0.11383|59.2|39.16|0.0288|0.02626|25|0.01139662027833|2.4455218687873
2024-02-10 02:48:26|DAILY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.8715604808236|47|-0.13257|5.3|26.83|-0.00946|-0.01791|36|-0.00076482213438726|4.5223201581028
2024-02-10 02:48:27|DAILY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-183.36121023408|44|-0.12879|172.5|20.67|0.09939|0.09803|46|0.25623641851107|4.3741237424547
2024-02-10 02:48:28|DAILY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|26.073469239468|41|0.08366|27.98|28.09|-0.00952|-0.00787|35|0.067153470185728|2.9817634408602
2024-02-10 02:48:30|DAILY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-30.283981118598|22|-0.01327|29.75|32.53|0.00693|0.01132|30|-0.019270812437312|1.2656449348044
2024-02-10 02:48:31|DAILY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-14.772505885514|11|0.07907|13.92|35.79|0.09918|0.12107|28|0.18713339920949|6.1960800395257
2024-02-10 02:48:31|DAILY|09698|100027|/equities/bj-ent-water|MSCI_EEM|-2.0017983986641|16|-0.01667|1.77|31.09|-0.01906|-0.01947|32|-0.059554455445545|2.8085297029703
2024-02-10 02:48:32|DAILY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-15.429461083454|18|-0.01589|14.24|26.74|0.025|0.03099|38|0.15640077444337|5.9515837366893
2024-02-10 02:48:33|DAILY|09700|50001|/equities/chinares-cemen|MSCI_EEM|1.1747849154296|11|-0.07463|1.24|32.32|0.04305|0.0322|31|-0.17770948616601|3.5531482213439
2024-02-10 02:48:35|DAILY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6503662588053|8|-0.0839|4.04|26.45|0.00192|-0.00666|38|0.047897233201581|4.2659664031621
2024-02-10 02:48:36|DAILY|09702|27162|/equities/pinfra|MSCI_EEM|167.122853604|4|0.02143|182.54|35.59|-0.01636|-0.0179|29|0.0080260869565217|2.7351835748792
2024-02-10 02:48:37|DAILY|09703|50070|/equities/china-state-co|MSCI_EEM|7.7679572307061|11|-0.01833|8.57|25.69|-0.01438|-0.017|39|0.045864624505929|3.5894960474308
2024-02-10 02:48:38|DAILY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.4891249440298|50|-0.39823|4.76|39.75|0.04781|0.05136|24|-0.0012542372881357|5.707333998006
2024-02-10 02:48:38|DAILY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-13.348236637486|25|-0.31598|11.3|27.44|0.02302|0.00883|36|-0.10058201581028|4.9033270750988
2024-02-10 02:48:40|DAILY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.2851261048811|12|-0.03815|3.53|30.33|0.00469|0.0069|33|-0.011945652173913|3.1157915019763
2024-02-10 02:48:41|DAILY|09707|943517|/equities/goldwind|MSCI_EEM|-3.1535398023742|25|-0.13249|2.75|44.91|0.08709|0.09015|22|-0.06854743083004|4.4052401185771
2024-02-10 02:48:42|DAILY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-2.5231855694217|51|-0.42328|2.18|28.29|-0.00316|0.00326|34|-0.092859683794466|5.2481482213439
2024-02-10 02:48:43|DAILY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-77102.27506586|17|-0.10667|67000|30.86|0.04522|0.04794|22|-0.066123741007194|4.1425136690647
2024-02-10 02:48:43|DAILY|09710|100132|/equities/avichina|MSCI_EEM|-3.1315459954844|46|-0.08824|3.1|26.86|-0.0242|-0.03096|36|0.029312252964427|4.1056531620553
2024-02-10 02:48:45|DAILY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1266528562292|3|-0.03419|1.13|13.28|0.02209|0.03827|79|0.024763082778306|1.0118648905804
2024-02-10 02:48:46|DAILY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|13.990537211645|39|0.52553|15.24|26.89|0.00312|-0.00821|37|0.059340755082285|4.592775411423
2024-02-10 02:48:47|DAILY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.406745039212|7|-0.01385|17.09|39.15|-0.00993|-0.00798|26|0.0136552734375|1.7369580078125
2024-02-10 02:48:48|DAILY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-9.5726594161475|24|-0.36116|7.96|32.93|-0.01193|-0.01876|30|-0.046308605341246|4.0501721068249
2024-02-10 02:48:49|DAILY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.9496384546255|5|0.01029|2.847|24.29|-0.00944|-0.00861|42|-0.010759765625|1.724048828125
2024-02-10 02:48:50|DAILY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-45.998772079056|17|0.06509|45|24.5|-0.01099|-0.01644|40|-0.0005110441767068|3.4056977911647
2024-02-10 02:48:51|DAILY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-13.947098490849|124|-0.45044|12.42|29.63|0.01001|0.02813|30|-0.012267786561265|4.8052312252964
2024-02-10 02:48:52|DAILY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.097413165119541|19|-0.17172|0.082|27.61|0.02282|0.03571|36|-0.0038962450592887|7.6242411067194
2024-02-10 02:48:53|DAILY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|11.228605158491|13|0.20265|13.59|29.17|0.03893|0.03049|35|0.065736689254598|6.3785324298161
2024-02-10 02:48:54|DAILY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|3.3489760254295|10|0.03743|3.88|27.11|0.04989|0.04018|37|0.023419960474308|4.5408893280632
2024-02-10 02:48:56|DAILY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1800.919270501|9|0.02412|1741|27.72|-0.02415|-0.02342|36|0.0075039761431411|2.5738807157058
2024-02-10 02:48:56|DAILY|09722|49987|/equities/franshion-ppt|MSCI_EEM|0.54405896086205|10|-0.06061|0.62|28.66|-0.0035|-0.00799|35|-0.16968280632411|4.6507075098814
2024-02-10 02:48:57|DAILY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.3819613227193|1|0|6.63|26.63|0.02245|0.00798|38|-0.014849802371542|3.9337717391304
2024-02-10 02:48:58|DAILY|09724|16431|/equities/51job|MSCI_EEM|59.996559378713|28|0.0322|60.9|24.52|-0.06407|-0.01929|23|-0.019812182741117|3.1065160744501
2024-02-10 02:48:59|DAILY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.2868764108377|18|0.03986|6|35.5|0.00103|-0.00757|28|-0.0029782393669634|3.2326646884273
2024-02-10 02:49:01|DAILY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-798.77338612703|70|-0.03329|784|21.16|-0.00932|-0.00355|44|0.01458|1.878958
2024-02-10 02:49:01|DAILY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.6756489892418|78|0.14931|5.85|32.03|0.00473|0.00793|29|0.052748508946322|2.1341968190855
2024-02-10 02:49:02|DAILY|09728|102753|/equities/srisawad-power|MSCI_EEM|-41.464677686852|41|-0.01242|39.75|28.12|-0.00176|0.01156|34|-0.017211847389558|3.2867449799197
2024-02-10 02:49:03|DAILY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-12.920908654238|25|-0.0945|11.69|21.93|-0.04503|-0.02126|46|-0.051182962245886|4.3182168441433
2024-02-10 02:49:03|DAILY|09730|50060|/equities/kb-laminates|MSCI_EEM|-5.5427099238484|55|-0.29335|4.89|26.58|-0.00897|-0.00076|36|-0.022729970326409|3.8337111770524
2024-02-10 02:49:05|DAILY|09731|50062|/equities/china-lesso|MSCI_EEM|-3.7250762340183|18|-0.0904|3.22|26.18|-0.031|-0.03151|38|-0.055961462450593|4.6860968379447
2024-02-10 02:49:06|DAILY|09732|100076|/equities/future-land|MSCI_EEM|-1.2088472167861|6|0.01|1.01|21.83|-0.02611|-0.02631|46|-0.11548067393459|5.5820683845391
2024-02-10 02:49:07|DAILY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-173.45939713961|22|-0.14055|151.41|36.21|0.02276|0.00491|28|0.099152657004831|3.8726859903382
2024-02-10 02:49:08|DAILY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-18.399498849182|46|-0.32919|16.2|26.86|0.0032|0.01393|36|0.012699604743083|6.8090484189723
2024-02-10 02:49:09|DAILY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.3897294047989|9|-0.01762|2.23|41.83|0.09452|0.11312|24|0.12012549407115|5.9857697628459
2024-02-10 02:49:10|DAILY|09736|103642|/equities/asmedia|MSCI_EEM|1729.1734455055|73|0.41509|1875|22.54|0.0176|0.00231|41|0.17734638554217|4.9274226907631
2024-02-10 02:49:11|DAILY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.53583444030355|18|-0.08511|0.43|22.78|-0.05947|-0.00686|32|-0.40230294906166|5.0821608579088
2024-02-10 02:49:12|DAILY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-25.985433146349|14|0.02049|24.9|30.72|-0.01026|-0.01844|32|-0.028562248995984|2.8902399598394
2024-02-10 02:49:13|DAILY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|2.7311411576668|1|0|3.07|27.35|0.00393|0.01319|37|-0.13311956521739|5.1160316205534
2024-02-10 02:49:13|DAILY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.3451935087656|18|-0.10409|4.82|26.18|-0.01898|-0.0143|38|0.00042588932806322|3.3712875494071
2024-02-10 02:49:15|DAILY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|-10.961334395238|22|-0.00758|10.48|33.43|0.00255|0.00843|30|0.05073046875|2.234673828125
2024-02-10 02:49:16|DAILY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.81731679210458|5|0.04225|0.74|28|-0.02151|-0.01852|36|-0.066250988142292|3.0503260869565
2024-02-10 02:49:17|DAILY|09743|17499|/equities/21vianet-group|MSCI_EEM|-1.8936588918174|25|-0.4186|1.5|21.93|-0.07295|-0.05821|46|0.012340755082284|6.8536950629235
2024-02-10 02:49:18|DAILY|09744|101612|/equities/tower-bersama|MSCI_EEM|1818.6309526327|11|-0.02564|1900|39.6|0.01741|0.00472|25|0.077908|3.677547
2024-02-10 02:49:19|DAILY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-33413.727895424|4|0.05519|32500|24.47|-0.01806|-0.0031|38|0.049710610932476|3.1849721329046
2024-02-10 02:49:20|DAILY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|127.06074724759|29|0.01544|131.5|24.82|-0.00684|-0.00128|39|-0.077759036144578|1.9818192771084
2024-02-10 02:49:21|DAILY|09747|19564|/equities/sise-cam|MSCI_EEM|48.587764550186|32|0.10696|51.85|34.45|0.11729|0.10508|29|0.26379708737864|3.2478524271845
2024-02-10 02:49:22|DAILY|09748|50023|/equities/greentown-chin|MSCI_EEM|-6.9325529410348|46|-0.24129|5.88|24.15|-0.03239|-0.03496|40|0.0137784371909|5.1766033630069
2024-02-10 02:49:23|DAILY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.6726107954757|46|-0.16275|4.27|26.81|-0.01085|-0.01977|36|-0.036248514851485|3.5520712871287
2024-02-10 02:49:24|DAILY|09750|19410|/equities/ford-otosan|MSCI_EEM|877.44640965425|20|0.17734|956|28.89|0.05303|0.03474|35|0.31719805825243|3.8763893203884
2024-02-10 02:49:25|DAILY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-2.8005766517081|111|-0.28775|2.5|34.69|-0.00742|-0.00083|26|-0.068188735177866|5.0242806324111
2024-02-10 02:49:26|DAILY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.80254494126|45|-0.22857|1.62|25|0.0129|-0.00422|30|-0.11489546599496|7.2220075566751
2024-02-10 02:49:27|DAILY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|8.3560090810455|70|0.11282|8.68|27.51|-0.00804|-0.02705|35|0.036085271317829|2.8951453488372
2024-02-10 02:49:28|DAILY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-107.51917345341|5|0.00543|100.04|22.57|-0.00629|-0.00718|44|0.049391173520562|2.2802427281846
2024-02-10 02:49:29|DAILY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|-5.9097813124205|2|0|5.74|38.62|-0.00145|-0.00791|26|0.016470646766169|1.8072338308458
2024-02-10 02:49:30|DAILY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-4.4370001691399|59|-0.34641|4|25.11|-0.00592|-0.00269|38|-0.015513833992095|5.1989723320158
2024-02-10 02:49:31|DAILY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|-5787.0776899438|16|0.04524|5748.7998|31.75|0.00569|-0.00031|32|0.006199806013579|2.8617390882638
2024-02-10 02:49:32|DAILY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.58570157756725|187|-0.6259|0.54|52.1|-0.01997|0.0821|10|-0.23948514851485|1.4944526166902
2024-02-10 02:49:33|DAILY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|30.336606154634|10|-0.0139|32.64|33.1|-0.0034|-0.00337|31|0.01099806763285|3.1181971014493
2024-02-10 02:49:33|DAILY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1266934506215|30|-0.0885|1.03|32.73|0.0168|0.00446|26|-0.12199318181818|4.5073613636364
2024-02-10 02:49:35|DAILY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.482760678706|15|0.04375|8.35|32.73|0.00107|0.01487|30|-0.056714859437751|2.7460572289157
2024-02-10 02:49:36|DAILY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.813148203045|5|0.01031|11.76|28.8|-0.02406|-0.0127|35|-0.003705533596838|3.0844140316206
2024-02-10 02:49:37|DAILY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|8.3747115404147|10|0.07366|8.6|5.25|0.03244|0.09697|8|1.1954117647059|0.96837254901961
2024-02-10 02:49:37|DAILY|09764|1159521|/equities/akeso-inc|MSCI_EEM|-46.638066793204|44|-0.07159|40.85|29.73|-0.01671|-0.00194|30|0.15206844919786|6.3801069518717
2024-02-10 02:49:38|DAILY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|98.769444767556|35|0.09189|101|23.19|-0.00381|0.00454|43|0.029000969932105|1.6915897187197
2024-02-10 02:49:40|DAILY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.45401612510887|46|-0.14141|0.425|37.19|0.03929|0.02984|26|-0.052852766798419|4.8166837944664
2024-02-10 02:49:41|DAILY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.3737473291343|13|-0.04561|5.65|28.57|-0.00953|-0.00875|35|-0.0096462450592885|2.6110899209486
2024-02-10 02:49:42|DAILY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.2070095541594|12|-0.01288|2.3|37.07|0.01916|0.0194|27|-0.03196837944664|2.2319960474308
2024-02-10 02:49:43|DAILY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.4864169740689|11|-0.03089|5.02|23.3|-0.01763|-0.01857|43|-0.029345849802372|3.2862756916996
2024-02-10 02:49:43|DAILY|09770|100093|/equities/mmg|MSCI_EEM|-2.1759032069172|17|-0.13761|1.88|29.29|0.01123|0.01418|34|0.058744071146245|5.5278932806324
2024-02-10 02:49:45|DAILY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-12.880726175681|43|-0.21781|11.42|23.07|-0.01883|-0.01779|42|0.020234421364985|3.3853610286845
2024-02-10 02:49:46|DAILY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.67189255306482|18|-0.01754|0.56|23.05|0.00029|0.00423|40|-0.17079126730564|6.3814579339723
2024-02-10 02:49:47|DAILY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|-6.8726159344437|15|-0.03465|6.13|24.93|-0.0062|-0.00197|40|-0.081777448071217|2.722512363996
2024-02-10 02:49:48|DAILY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.4981235469642|15|0.14976|2.38|27.72|-0.01423|-0.01557|36|-0.080908102766798|3.7635958498024
2024-02-10 02:49:49|DAILY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.5245537055918|14|-0.20183|1.74|18.63|-0.0364|-0.0126|49|-0.028049676025918|7.4494892008639
2024-02-10 02:49:51|DAILY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|-379.37518658944|18|-0.01397|367|38.04|-0.01256|-0.00475|26|0.036720675944334|2.3362773359841
2024-02-10 02:49:51|DAILY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-3.0437924164579|55|-0.4472|2.67|24.75|-0.00232|0.00189|36|-0.028751322751323|7.5105756613757
2024-02-10 02:49:52|DAILY|09778|959048|/equities/3sbio|MSCI_EEM|-6.4836421399933|18|-0.08828|5.68|31.09|0.00603|0.00935|32|-0.013109683794466|4.2607845849802
2024-02-10 02:49:53|DAILY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.2184538574164|3|-0.01802|7.63|37.41|0.01036|0.00788|27|-0.020429841897233|2.4461669960474
2024-02-10 02:49:54|DAILY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|3.8002406459113|12|-0.04828|4.14|27.03|0.00553|0.0077|37|-0.10178832838774|2.7751701285856
2024-02-10 02:49:56|DAILY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-17.036915119537|69|-0.14439|16|38.67|0.01584|0.02151|24|0.012296184738956|2.2303514056225
2024-02-10 02:49:57|DAILY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-2.6388804284633|60|-0.30909|2.28|25.47|-0.02753|-0.01899|30|-0.25199270959903|6.3271458080194
2024-02-10 02:49:57|DAILY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.2813176703727|18|0|1.12|28.74|0.01186|0.00465|34|-0.0035191146881286|6.2660010060362
2024-02-10 02:49:58|DAILY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|22.162472358824|23|0.08558|24.99|28|0.00826|-0.05315|19|0.13353429602888|4.1112924187726
2024-02-10 02:49:59|DAILY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.053241784049522|15|-0.29091|0.039|28.21|-0.00992|0.02168|34|-0.14809763617677|6.5326927029805
2024-02-10 02:50:01|DAILY|09786|942849|/equities/carabao-group|MSCI_EEM|-78.086247079364|24|-0.09206|71.5|25.61|0.00889|0.00807|38|0.013728915662651|2.9400532128514
2024-02-10 02:50:02|DAILY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.6053291059232|21|0.04364|2.87|28.74|-0.07379|-0.05038|31|-0.15478704720088|7.2169945115258
2024-02-10 02:50:03|DAILY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.202506514293|14|0.09189|4.04|25.87|-0.00534|-0.0097|38|-0.00081425702811243|3.1724257028112
2024-02-10 02:50:03|DAILY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|23.702163047372|25|0.02055|25.82|30.48|0.09147|0.08865|33|0.27008834951456|3.6896611650485
2024-02-10 02:50:04|DAILY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-147952.89609193|25|-0.05778|143500|27.69|0.00428|0.01248|36|-0.14410381978452|2.3584848188051
2024-02-10 02:50:06|DAILY|09791|50038|/equities/sany-intl|MSCI_EEM|-6.0311013431577|100|-0.55215|5.41|35.12|0.00294|0.00489|26|0.055452569169961|4.2823725296443
2024-02-10 02:50:07|DAILY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-2.3829910741186|58|-0.35826|2.06|29.69|-0.00347|0.00991|26|-0.19079131483715|6.4703172496984
2024-02-10 02:50:08|DAILY|09793|50059|/equities/kwg-property|MSCI_EEM|0.39392073846743|12|-0.15686|0.43|27.05|0.01582|0.0188|37|-0.19467588932806|6.2779051383399
2024-02-10 02:50:09|DAILY|09794|100035|/equities/chinacomservic|MSCI_EEM|3.0189206570095|10|-0.02134|3.21|28.66|-0.00993|-0.0038|35|-0.033459486166008|3.095581027668
2024-02-10 02:50:10|DAILY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.0158823483345|3|0|3.43|34.72|0.00813|0.01764|29|0.031730426164519|4.181053518335
2024-02-10 02:50:12|DAILY|09796|19294|/equities/aselsan|MSCI_EEM|47.93821342417|17|0.07645|52.1|28.97|0.03662|0.06321|35|0.29342621359223|3.6530019417476
2024-02-10 02:50:12|DAILY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-46.8073076663|5|-0.0365|40.39|42.96|0.00096|0.00698|24|-0.044228019323671|3.2126995169082
2024-02-10 02:50:13|DAILY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|4.8258340689016|36|0.04508|5.1|31.43|0.00893|0.00997|23|0.038062005277045|2.754036939314
2024-02-10 02:50:14|DAILY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.6570139943247|46|0.06571|3.73|31.78|-0.03409|-0.03874|27|-0.027698781838317|2.9588881506091
2024-02-10 02:50:15|DAILY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|27.240113826269|4|-0.00832|28.62|37.04|0.00832|0.00721|27|-0.0058135593220339|2.0049651046859
2024-02-10 02:50:16|DAILY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.2404915786236|10|0.109|4.68|24.46|-0.00676|-0.00103|41|0.0019782608695652|3.9087934782609
2024-02-10 02:50:17|DAILY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.9775630989654|13|0.00388|5.18|27.36|-0.01649|-0.01136|33|0.073207650273224|2.6742907103825
2024-02-10 02:50:18|DAILY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.6719317283137|11|-0.01859|5.28|32.32|0.03985|0.032|31|0.059248023715415|4.7343764822134
2024-02-10 02:50:19|DAILY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|52.7834381617|9|-0.04594|54|31.06|-0.00266|-0.00268|33|0.012049370764763|3.3549254598258
2024-02-10 02:50:20|DAILY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.0177572169907|13|-0.10985|2.35|29.17|0.06076|0.0256|35|-0.15330106485963|5.5947763794773
2024-02-10 02:50:22|DAILY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|647.69502629876|34|0.16753|676|29.48|0.01279|0.01203|33|0.0071411530815109|2.9794115308151
2024-02-10 02:50:23|DAILY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-4.9767492488733|19|-0.10937|4.56|31.03|-0.00511|-0.01016|32|-0.033104846686449|3.2568150346192
2024-02-10 02:50:23|DAILY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.7397344138|93|0.28341|23.05|27.85|-0.01494|0.00091|33|0.079760633036597|3.699978239367
2024-02-10 02:50:24|DAILY|09809|29590|/equities/ypf-sa|MSCI_EEM|-17.785191892657|3|0.03741|16.64|28.64|0.03931|0.05503|36|0.12380638915779|5.4263204259439
2024-02-10 02:50:25|DAILY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.9282667632751|11|0.0033|3.04|32.32|0.00875|0.00521|31|-0.017520750988142|1.970128458498
2024-02-10 02:50:27|DAILY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|5.6193381516648|65|0.13535|5.62|30.52|0.01825|-0.00138|31|-0.09750297029703|6.065000990099
2024-02-10 02:50:28|DAILY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.87966458522862|12|-0.08257|1|27.03|-0.01141|-0.00464|37|-0.18467952522255|5.0943006923838
2024-02-10 02:50:29|DAILY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.0315198157464|50|-0.19512|0.99|34.5|0.0513|0.06194|22|-0.22514727722772|6.0649863861386
2024-02-10 02:50:30|DAILY|09814|50065|/equities/lee---man-pape|MSCI_EEM|2.0013333388994|2|0|2.19|32.61|-0.01895|-0.01254|31|-0.066608695652174|3.7573290513834
2024-02-10 02:50:31|DAILY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.177525577013|100|-0.26726|20.7|26.38|-0.00965|-0.03548|34|-0.048934738955823|2.7234799196787
2024-02-10 02:50:32|DAILY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.38058668502244|19|-0.06757|0.345|31|-0.00359|0.04096|26|-0.090394417475728|4.2705169902913
2024-02-10 02:50:33|DAILY|09817|50073|/equities/sinotruk|MSCI_EEM|15.796225282981|13|0.04338|18.28|32.26|0.01971|0.02239|31|0.054668972332016|4.5960938735178
2024-02-10 02:50:34|DAILY|09818|50020|/equities/agile-property|MSCI_EEM|0.60508532201974|10|-0.05479|0.69|27.11|-0.01389|-0.01451|37|-0.20362944664032|4.8644100790514
2024-02-10 02:50:35|DAILY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|0.87760607024448|5|0.07273|1.18|27.24|0.0104|0.015|37|-0.14907312252964|4.573233201581
2024-02-10 02:50:36|DAILY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.1903671941757|46|-0.16239|2.94|32.2|0.01069|0.00746|30|-0.027023738872404|3.6283590504451
2024-02-10 02:50:38|DAILY|09821|100098|/equities/powerlong|MSCI_EEM|0.56139337183527|11|-0.08824|0.62|27.08|-0.0215|-0.01438|37|-0.11240118577075|5.8923349802371
2024-02-10 02:50:39|DAILY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.7109164703168|72|0.16467|3.89|44.52|-0.01683|-0.00956|21|0.013138170974155|2.4462495029821
2024-02-10 02:50:40|DAILY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|-10.733092393252|43|-0.05843|9.83|23.6|0.00936|0.00876|42|0.061389157792836|3.7975575992256
2024-02-10 02:50:41|DAILY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-8.3450402030527|42|-0.19528|7.5|23.1|-0.01942|-0.01102|42|0.034161226508408|4.0596152324431
2024-02-10 02:50:42|DAILY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.4789041679128|11|0.01597|5.09|30.36|-0.02009|-0.01599|33|-0.002143280632411|3.6612539525692
2024-02-10 02:50:44|DAILY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|-8.898751770523|13|0.00356|8.45|26.57|-0.03632|-0.02796|30|0.038370828182942|5.8045982694685
2024-02-10 02:50:44|DAILY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.5935629369561|18|-0.10155|4.07|29.24|-0.00547|-0.02177|34|-0.0050583580613255|4.4451414441147
2024-02-10 02:50:45|DAILY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|1.0093126689737|12|-0.05217|1.09|28.6|-0.00216|0.00784|35|-0.083233201581028|2.7775039525692
2024-02-10 02:50:46|DAILY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.3214852778087|3|0.07595|1.7|28.83|0.02096|0.07989|35|0.22882294757666|7.2253175074184
2024-02-10 02:50:47|DAILY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.96332256148704|15|-0.01648|0.895|27.56|0.08286|0.08851|36|0.064267395626242|5.0727932405567
2024-02-10 02:50:49|DAILY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|24.994091931735|11|-0.08289|26|28.63|0.01168|-0.01551|35|-0.0031660079051383|5.0383013833992
2024-02-10 02:50:50|DAILY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-3.5104130784619|48|-0.13623|2.98|25.95|0.03436|0.02006|38|-0.062877057115198|6.0985653436592
2024-02-10 02:50:51|DAILY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|6.6683008265236|36|0.03008|6.85|36.39|0.00543|0.02407|23|-0.13511582568807|3.2124025229358
2024-02-10 02:50:52|DAILY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.8893731068936|106|0.43066|1.96|29.06|0.04664|0.04112|31|0.04532703777336|4.1611282306163
2024-02-10 02:50:53|DAILY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.089053706895729|8|-0.03896|0.074|23.9|-0.01592|-0.02312|42|-0.27854995054402|5.7314757665678
2024-02-10 02:50:55|DAILY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|0.74735701401134|31|-0.09878|0.8558|35.64|-0.00543|-0.01183|25|-0.23784147665581|7.7969381107492
2024-02-10 02:50:56|DAILY|09837|50017|/equities/evergrande|MSCI_EEM|-0.18400185632389|8|0|0.163|27.54|-0.05427|0.02433|26|-0.41804149377593|5.6788589211618
2024-02-10 02:50:56|DAILY|09838|41432|/equities/colbun|MSCI_EEM|-136.14731943503|18|0.02496|132.22|31.78|0.01049|0.10133|32|0.16785589941973|3.4166963249516
2024-02-10 02:50:57|DAILY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.45678840712013|48|-0.30508|0.41|32.43|0.03671|0.02998|28|-0.19620732984293|5.3818963350785
2024-02-10 02:50:58|DAILY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1448.6692766581|57|0.06754|1499.9|29.61|-0.00416|-0.01541|33|0.039723136495644|3.9663000968054
2024-02-10 02:51:00|DAILY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|3.4095213516502|12|-0.02551|3.82|26.21|0.04531|0.06852|39|0.17424491771539|7.1805430784124
2024-02-10 02:51:01|DAILY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-38.854807441467|6|-0.00185|32.44|31.03|0.01311|-0.00117|32|0.10622044088176|3.3035460921844
2024-02-10 02:51:01|DAILY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-2.554140346366|17|-0.05021|2.27|23.71|-0.0539|-0.05322|42|-0.11277766798419|6.0568023715415
2024-02-10 02:51:02|DAILY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.8038900781185|1|0|0.78|12.51|0.00825|0.02205|84|-0.078378686964795|0.76941008563273
2024-02-10 02:51:03|DAILY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|-5.8634860854632|30|0.00921|5.48|28.5|0.06755|0.05814|34|0.15046092184369|4.1489328657315
2024-02-10 02:51:05|DAILY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-117.20961762572|32|0.00922|110.51|30.88|0.02272|0.01368|32|-0.019090284592738|2.7822247301276
2024-02-10 02:51:06|DAILY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|3.3729990117327|6|0.15881|4.67|22.84|0.04429|0.0295|45|0.12673959341723|8.813912875121
2024-02-10 02:51:07|DAILY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.13865309312368|18|-0.14063|0.11|21.85|-0.02349|-0.04017|34|-0.34411184210526|5.7734460526316
2024-02-10 02:51:08|DAILY|09849|104238|/equities/mcb-bank|MSCI_EEM|175.21127944725|3|-0.00854|183.47|26.08|-0.0184|-0.01871|39|0.00063101079489696|2.3723532875368
2024-02-10 02:51:08|DAILY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.7124216583874|40|-0.25263|2.13|38.19|-0.00153|0.02636|26|-0.18357170542636|7.3659622093023
2024-02-10 02:51:10|DAILY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|-787.67556988272|32|0.0135|749.99|29.06|0.0233|0.02418|34|0.073677134445535|2.6680883218842
2024-02-10 02:51:11|DAILY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.20754480018248|33|-0.05851|0.177|35.7|-0.01163|0.07168|20|-0.41208981233244|4.6857801608579
2024-02-10 02:51:12|DAILY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-4.6576875818893|4|0.02571|3.99|24.5|-0.02821|-0.01384|26|0.010384375|4.573640625
2024-02-10 02:51:13|DAILY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|-4.6576875818893|4|0.02571|3.99|0.94|-0.00109|-0.00053|26|0|0
2024-02-10 02:51:13|DAILY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2575.9877433361|20|0.15205|2955|27.94|0.03745|0.04686|35|0.28495687061184|5.0672126379137
2024-02-10 02:51:15|DAILY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|1037.0967887393|10|-0.01702|1155|31.81|0.02663|0.01999|31|0.11961708542714|4.4029889447236
2024-02-10 02:51:16|DAILY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|187.87693787808|82|0.15315|192|24.76|0.00783|0.00858|37|0.092339017051154|3.0663540621866
2024-02-10 02:51:16|DAILY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3680.8953751204|19|0.12466|4105|27.94|0.06939|0.0719|35|0.37359236947791|5.3113002008032
2024-02-10 02:51:17|DAILY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|98.374005244829|10|-0.00493|101|25.33|0.00817|0.00438|39|0.12012637913741|4.1484292878636
2024-02-10 02:51:18|DAILY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1467.299558834|17|-0.17337|1335|28.88|0.0112|0.01236|34|0.1053997995992|3.6795260521042
2024-02-10 02:51:19|DAILY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|434.1482665379|16|0.29221|497.5|28.09|0.02657|0.01765|35|0.16635270541082|3.6571683366733
2024-02-10 02:51:20|DAILY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|194.10653864804|9|0.12145|217|28.23|0.01838|0.01886|35|0.23637248995984|3.7886194779116
2024-02-10 02:51:21|DAILY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|301.14877353732|16|0.29367|337|28.06|0.05704|0.06206|35|0.23493279839519|3.6955536609829
2024-02-10 02:51:22|DAILY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|10292.498521847|12|0.03046|11164|32.81|0.00376|-0.00048|31|0.019693579766537|4.0420642023346
2024-02-10 02:51:23|DAILY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-30.558383954855|14|-0.01724|28.5|21.39|-0.01867|-0.01104|46|-0.0012928786359077|2.6637823470411
2024-02-10 02:51:24|DAILY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|8045.6813617717|116|0.71755|8638.75|33.44|0.08781|0.08732|27|0.27063850687623|3.6228899803536
2024-02-10 02:51:25|DAILY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|3.0669165611197|40|0.08784|3.22|29.3|0.01289|0.01961|33|0.08591351888668|2.9793290258449
2024-02-10 02:51:26|DAILY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.569905357087|26|-0.12136|45.25|37.35|0.06004|0.08508|26|0.11504317269076|3.894624497992
2024-02-10 02:51:27|DAILY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-5.9143617641401|18|0.02712|5.68|26.16|0.01521|0.03461|38|0.10936498516321|5.3339683481701
2024-02-10 02:51:28|DAILY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-37.941729425163|19|-0.03067|36.35|24.48|-0.00534|0.00892|40|0.051340020060181|2.7887983951856
2024-02-10 02:51:29|DAILY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-214.09913987911|8|0.02211|208|29.12|0.00279|0.00822|34|0.067457372116349|3.2656770310933
2024-02-10 02:51:30|DAILY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|63.316768339838|7|-0.00303|65.8|24.2|0.00329|0.00993|41|0.091947895791583|1.6756843687375
2024-02-10 02:51:31|DAILY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|65.144963074961|6|-0.03639|66.2|30.06|0.0205|0.02178|33|0.038833500501504|1.7243520561685
2024-02-10 02:51:32|DAILY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-53.363374533581|1|0|49.05|26.24|0.00343|0.00878|38|0.066911735205617|3.4590310932798
2024-02-10 02:51:33|DAILY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-4015.3424983152|2|-0.01376|3459.2|29.91|0.01895|0.02702|34|0.22232612966601|4.1345186640471
2024-02-10 02:51:35|DAILY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-36.590286070823|44|-0.05563|34.8|25.13|0.00446|0.01497|38|0.11522745490982|3.0512324649299
2024-02-10 02:51:36|DAILY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|185.5403636036|3|0.04639|203|32.1|0.01084|0.02665|31|0.068571715145436|2.5768826479438
2024-02-10 02:51:36|DAILY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-32.336351912718|11|0.05565|32.25|27.39|0.01818|0.02172|36|0.12368373493976|3.3129236947791
2024-02-10 02:51:37|DAILY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4349.7207066203|19|-0.03855|4054.2|29.41|-0.0049|-0.00747|34|0.1492858546169|3.4458084479371
2024-02-10 02:51:38|DAILY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|44.496934955657|28|0.04167|47.5|23.66|0.01658|0.01772|41|0.10021263791374|2.3347191574724
2024-02-10 02:51:40|DAILY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.43032335169|13|-0.02632|148|32.83|0.04618|0.03617|30|0.073039117352056|3.0035155466399
2024-02-10 02:51:40|DAILY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-21.485737774803|16|-0.00966|20.5|30.72|0.04813|0.06336|32|0.11948496993988|3.2650480961924
2024-02-10 02:51:41|DAILY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.512340306965|15|-0.03895|41.95|20.27|-0.01022|-0.01082|48|-0.014698074974671|2.9514954407295
2024-02-10 02:51:42|DAILY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3440.6753945433|50|0.1019|3717.55|38.76|0.02897|0.00562|25|0.099518664047151|3.3046453831041
2024-02-10 02:51:43|DAILY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-28.834852788293|25|-0.19957|26.19|21.93|-0.03929|-0.04432|46|0.14325266214908|6.3675992255566
2024-02-10 02:51:45|DAILY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|44.272892805731|10|0.0264|46.65|21.96|-0.00888|-0.01025|45|0.071496489468405|2.1185205616851
2024-02-10 02:51:46|DAILY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|511.41288673942|8|0.02284|546.4|33.06|0.07228|0.08208|31|0.083958333333333|4.3698391472868
2024-02-10 02:51:47|DAILY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|3.6369657300799|22|-0.10805|3.88|26.78|0.05485|0.02688|37|0.066456521739131|5.2978636363636
2024-02-10 02:51:47|DAILY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|163.65965075271|9|0.02924|176|31.9|0.0508|0.05108|31|0.032040120361083|3.1842698094283
2024-02-10 02:51:48|DAILY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-13.611435659342|15|0.00376|13.35|35.14|0.01123|0.01685|28|0.022021042084168|1.373872745491
2024-02-10 02:51:50|DAILY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6779.4080947471|22|-0.06314|6374.5|38.35|0.01724|0.02694|26|0.067|2.8809341846758
2024-02-10 02:51:51|DAILY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|-142.77865194152|20|0.04104|139.5|28.79|0.01517|0.01716|34|0.028089178356713|1.9281973947896
2024-02-10 02:51:51|DAILY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-153.27566789832|21|-0.03367|143.5|26.78|0.00147|0.00426|36|0.0091697154471546|3.5798668699187
2024-02-10 02:51:52|DAILY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-166.22218005875|23|-0.00767|160.34|26.66|-0.00452|0.00709|38|0.045378743961353|3.1093391304348
2024-02-10 02:51:53|DAILY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-419.06178836432|16|-0.01384|392|27.25|-0.00033|0.00296|36|0.039703815261044|2.103734939759
2024-02-10 02:51:55|DAILY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4097.3229427303|65|0.24341|4231.25|28.91|0.00565|0.003|33|0.15427504911591|3.4302603143418
2024-02-10 02:51:55|DAILY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|391.76246262162|44|0.08466|410|31.77|0.00538|-0.0069|31|0.0061332684824902|4.4130982490272
2024-02-10 02:51:56|DAILY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|17567.520812397|9|0.01977|18050|38|0.03544|0.03438|21|0.056600496277916|2.5996736972705
2024-02-10 02:51:57|DAILY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|-1.3001892134543|3|0|1.27|5.4|-0.00434|0.0326|194|0.077295238095238|0.093058095238095
2024-02-10 02:51:58|DAILY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.6792039454802|48|-0.18121|6.1|27.91|0.00867|0.0203|34|-0.024983935742972|3.3541746987952
2024-02-10 02:52:00|DAILY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-62.166299859078|17|-0.02581|60.4|23.36|-0.00502|0.0044|42|0.0050772316950853|2.1698284854564
2024-02-10 02:52:00|DAILY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|37.708266475402|85|0.10981|38|25.38|0.02192|0.01881|37|0.15510654936461|2.5202737047898
2024-02-10 02:52:01|DAILY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.0331752460146|46|-0.16742|1.84|30.22|0.02734|-0.00256|32|0.069500988142292|4.8554723320158
2024-02-10 02:52:02|DAILY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-73.94724191545|34|-0.02204|71|25.32|-0.00495|0.00018|38|0.017247236180905|1.9522452261307
2024-02-10 02:52:03|DAILY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-242.56734924512|32|-0.12115|228.5|26.83|0.00184|0.00848|36|0.029099297893681|2.8758736208626
2024-02-10 02:52:05|DAILY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|8297.6929423729|64|0.17538|8719|38.6|-0.02529|-0.02132|25|0.010453307392996|2.7085963035019
2024-02-10 02:52:05|DAILY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.7159594579926|77|0.30403|7.12|22.02|0.01354|0.01796|43|0.14419648093842|3.7232512218964
2024-02-10 02:52:06|DAILY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-479.00565892833|23|-0.01443|437|38.85|0.05541|0.06076|26|0.1385726744186|4.0398846899225
2024-02-10 02:52:07|DAILY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|65.1180877446|1|0|71.6|23.16|-0.00226|-0.00118|43|0.071686746987952|2.9636626506024
2024-02-10 02:52:08|DAILY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|78.862027104812|11|-0.02259|82.2|31.84|0.04921|0.04249|31|0.098571715145436|2.5303239719157
2024-02-10 02:52:10|DAILY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|710.25542053012|79|0.58859|780|35.19|0.04448|0.03579|27|-0.012872568093385|4.7236809338521
2024-02-10 02:52:11|DAILY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|4.0470177443702|25|-0.02013|4.38|28.06|0.07877|0.06746|35|0.11927137176938|3.7053469184891
2024-02-10 02:52:11|DAILY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2850.0075326262|5|-0.06902|3035|26.86|-0.01492|-0.01878|37|0.18123046092184|4.7640330661323
2024-02-10 02:52:12|DAILY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-274.80047141543|24|-0.1|256.5|28.65|-0.00063|-0.00204|34|0.095860581745236|2.6877973921765
2024-02-10 02:52:13|DAILY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|71.695997400752|7|0.01268|76.68|31.09|0.04856|0.0505|33|0.14260271317829|4.1777703488372
2024-02-10 02:52:15|DAILY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-176.56188751071|10|-0.04179|160.5|30.81|0.01097|0.01203|32|0.071630150753769|1.8274221105528
2024-02-10 02:52:15|DAILY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.506413212535|20|-0.10669|12.81|26.74|0.03092|0.04449|38|0.016991304347826|4.5671835748792
2024-02-10 02:52:16|DAILY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-286.48750627156|32|-0.01449|272|25.39|0.01092|0.0154|38|0.087450803212852|3.4872259036145
2024-02-10 02:52:17|DAILY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|65.559748289372|4|-0.00295|67.7|34.24|0.01703|0.03131|29|0.035193775100402|1.8632158634538
2024-02-10 02:52:18|DAILY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4032.3531604239|7|-0.03222|4355|30.97|-0.01907|-0.0135|33|0.049336575875486|4.6489523346303
2024-02-10 02:52:20|DAILY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-9.6987975145186|15|-0.01054|9.39|23.43|-0.00335|0.00457|42|0.014586172344689|2.21650501002
2024-02-10 02:52:20|DAILY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-31.422559192412|34|-0.08087|29.55|20.96|-0.00314|0.0038|46|0.10714744232698|2.7799287863591
2024-02-10 02:52:21|DAILY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-2.7501315298951|37|-0.10284|2.53|28.68|0.02923|0.01161|34|0.081824925816024|4.688315529179
2024-02-10 02:52:22|DAILY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-607.88061784158|8|-0.02848|580|26.11|0.01175|0.01949|38|0.0020870870870871|1.7218018018018
2024-02-10 02:52:23|DAILY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|222.96044627336|38|0.15228|227|19.65|-0.01151|0.0078|49|0.030284|2.043577
2024-02-10 02:52:25|DAILY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.221853603509|22|-0.03017|22.5|30.47|0.0508|0.03442|32|0.043343373493976|3.655686746988
2024-02-10 02:52:25|DAILY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|789.95286722631|21|0.11757|846|25.08|-0.01006|0.01693|39|0.12642985971944|3.0144699398798
2024-02-10 02:52:26|DAILY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.916089020397|1|0|12.25|26.95|0.00449|0.01215|37|0.017743229689067|1.3820170511535
2024-02-10 02:52:27|DAILY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3166777632105|22|-0.01464|1.279|20.9|0.01011|0.01633|48|0.072810546875|2.5809931640625
2024-02-10 02:52:28|DAILY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|71.64434189146|6|0.09315|79.8|25.64|0.03016|0.01994|25|0.02525386996904|3.6591099071207
2024-02-10 02:52:30|DAILY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-75.333051183906|41|-0.04053|72.2|41.33|-0.00182|-0.00839|24|0.02949515503876|2.6379050387597
2024-02-10 02:52:30|DAILY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-155.52150049919|16|-0.02377|143.75|31.34|0.00171|0.00012|32|0.14147445972495|3.7936227897839
2024-02-10 02:52:31|DAILY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|1.8794950967149|3|0.00503|2|32.06|0.03527|0.03391|31|-0.04288453815261|2.8240742971888
2024-02-10 02:52:32|DAILY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|186.10503320257|54|0.05556|190|22.02|-0.00034|0.00774|43|-0.008253|1.66996
2024-02-10 02:52:33|DAILY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|7100.5713328781|12|0.0451|7809|40.68|0.00371|0.0068|25|0.077227626459144|4.1909212062257
2024-02-10 02:52:35|DAILY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|1.2047343200001|6|-0.0982|4.5|25.95|0.03944|0.02955|21|0.29118181818182|4.0036272727273
2024-02-10 02:52:35|DAILY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1509.7438471963|35|-0.15063|1342.6|25.89|0.0106|0.00884|38|0.22894990176817|4.0555530451866
2024-02-10 02:52:36|DAILY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-42.705701307419|32|-0.07605|40.7|20.98|0.0068|-0.00048|46|0.04686546184739|3.1908453815261
2024-02-10 02:52:37|DAILY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|49.303497286992|51|0.13082|51|24.28|0.01815|0.01662|39|0.10198796389168|3.3839949849549
2024-02-10 02:52:38|DAILY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1573.3784076456|67|0.34864|1725.25|35.26|0.02354|0.00397|27|0.2003978388998|3.9451178781925
2024-02-10 02:52:40|DAILY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|7.7968905270035|89|0.43836|8.4|32.55|0.04206|0.05257|29|0.08587015503876|4.3624263565891
2024-02-10 02:52:41|DAILY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|-7976.51180284|16|0.02967|7600|36.18|-0.00955|0.00673|28|-5.6420233463028E-5|4.0639153696498
2024-02-10 02:52:41|DAILY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1692.0891175074|8|-0.07717|1435|29.09|0.03601|0.05626|34|0.23809638554217|4.4076104417671
2024-02-10 02:52:42|DAILY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1385.5139828721|5|-0.04415|1248|31.69|0.01364|0.00902|32|0.10894990176817|3.400115913556
2024-02-10 02:52:43|DAILY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-29.004294909494|1|0|26.64|30.06|0.01825|0.00622|34|0.055727984344423|3.8763542074364
2024-02-10 02:52:45|DAILY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-14153.497444972|110|-0.18686|12750|49.19|0.11138|0.0715|16|0.17091629464286|5.9449252232143
2024-02-10 02:52:45|DAILY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2323.4671577319|12|0.06186|2609|27.49|-0.04458|-0.0331|37|-0.058358949416342|3.7456108949416
2024-02-10 02:52:46|DAILY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-119.39200163612|44|-0.00424|117.5|34.11|0.00272|0.00787|28|0.033941883767535|1.2899919839679
2024-02-10 02:52:47|DAILY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|-59.288270397386|19|0.02105|58.2|30.63|0.01085|0.0174|32|0.04112625250501|1.5861052104208
2024-02-10 02:52:48|DAILY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-2272.7908762195|12|0.07261|2192.25|38.73|0.08218|0.08613|26|0.19268565815324|3.8920726915521
2024-02-10 02:52:49|DAILY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.3642257953644|38|0.06119|5.55|42.13|-0.00171|-0.00575|23|0.071192842942346|1.9241023856859
2024-02-10 02:52:50|DAILY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|-1055.444628461|33|-0.02079|989|25.42|-0.01448|-0.0144|38|0.14492384769539|3.5029889779559
2024-02-10 02:52:51|DAILY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|182.90875998587|8|-0.05987|186.56|33.16|-0.00947|-0.00977|31|0.076276328502415|3.2947468599034
2024-02-10 02:52:52|DAILY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|71.51811398311|70|0.13793|72.6|29.74|0.04007|0.03981|31|0.10327447023209|2.5155035317861
2024-02-10 02:52:53|DAILY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-69.597379698465|5|-0.01811|61.8|22.43|-0.00084|0.03481|46|0.16100868725869|3.1307731660232
2024-02-10 02:52:55|DAILY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2407.5028445202|67|0.422|2812.1499|35.26|-0.01964|-0.04286|27|0.15892436149312|4.3672858546169
2024-02-10 02:52:55|DAILY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|42.586960176421|38|0.08738|44.8|19.59|-0.00201|0.00807|49|0.072832497492477|1.9428625877633
2024-02-10 02:52:56|DAILY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|39.704158550189|23|0.01856|41.15|25|-0.01222|-0.00323|39|0.03003109327984|1.4813400200602
2024-02-10 02:52:57|DAILY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-1.7676242192832|3|-0.0244|1.639|26.89|-0.00529|0.00108|38|-0.03419140625|2.006376953125
2024-02-10 02:52:58|DAILY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-21.903526422671|3|-0.01656|19|32.22|0.04733|0.04724|32|0.088235237173282|5.2733562439497
2024-02-10 02:53:00|DAILY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|62.444200065439|36|0.19869|67.69|43.48|0.05901|0.05421|23|0.096586473429952|3.6295439613527
2024-02-10 02:53:01|DAILY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.737006272829|14|-0.04461|12.85|27.14|0.02247|0.0207|36|0.028922222222222|3.1334343434343
2024-02-10 02:53:02|DAILY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-97.816829043663|34|-0.02456|95.3|25.39|0.00941|-0.00267|38|0.096181362725451|2.9787424849699
2024-02-10 02:53:02|DAILY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-180.65511894239|19|-0.0277|175.5|28.82|0.02092|0.04094|34|0.070871743486974|1.8965330661323
2024-02-10 02:53:03|DAILY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-15.822010977872|35|-0.03762|15.35|30.13|0.01327|0.01344|32|0.039605210420842|1.1338246492986
2024-02-10 02:53:05|DAILY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.82239042002366|26|0.00633|0.795|21.33|-0.05474|-0.04564|46|0.073083499005964|3.5604622266402
2024-02-10 02:53:06|DAILY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1528.1968175199|15|-0.06172|1408.5|38.62|0.05133|0.01858|26|-0.0066620825147347|3.9559243614931
2024-02-10 02:53:06|DAILY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-64.552337615909|24|-0.06849|61.2|23.19|0.01521|0.00539|42|0.1277221664995|3.8326318956871
2024-02-10 02:53:07|DAILY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|-10.520034025447|5|-0.0397|9.699|28.33|0.00272|-0.01057|36|0.0584794921875|2.2679521484375
2024-02-10 02:53:08|DAILY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-87.483100934536|13|-0.0059|84.3|24.63|0.00821|0.00374|40|-0.0208555667001|2.307335005015
2024-02-10 02:53:10|DAILY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.0057868907296|25|0.0796|2.17|33.83|0.00893|-0.00576|29|0.016294527363184|2.9187542288557
2024-02-10 02:53:11|DAILY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|6308.4410742351|57|0.80042|7525.75|29.15|0.00471|-0.00745|33|0.12326719056974|2.8420451866405
2024-02-10 02:53:12|DAILY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1206.5680855539|5|0.04572|1133.3|31.69|0.01413|-0.00506|32|0.15269646365422|3.8529292730845
2024-02-10 02:53:12|DAILY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|395.08579889067|55|0.21159|418|26.97|0.03349|0.02959|35|0.26385170340681|4.674629258517
2024-02-10 02:53:13|DAILY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|27.817037877813|7|0.00175|28.6|22.91|-0.01019|-0.0126|43|0.024006054490414|2.1687426841574
2024-02-10 02:53:15|DAILY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|11.137946588725|10|-0.06122|11.5|29.94|0.01734|0.03689|33|0.071822467402207|3.222998996991
2024-02-10 02:53:16|DAILY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.3974438037434|17|0.03043|2.37|33.83|0.02202|0.02204|30|0.072267701260912|2.1101464597478
2024-02-10 02:53:17|DAILY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.48074711313032|10|-0.02178|0.494|11.2|-0.00013|0.01229|93|0.005965746907707|0.91341769743102
2024-02-10 02:53:18|DAILY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-67.068533079457|1|0|62.74|34.5|-0.01555|-0.02982|30|0.073742028985507|2.9499594202899
2024-02-10 02:53:19|DAILY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|264.74810703842|98|0.18393|280|23.05|0.00638|0.01471|39|0.052994979919679|2.1269337349398
2024-02-10 02:53:20|DAILY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|-12.867727621172|3|-0.00998|11.9|39.27|0.11115|0.10671|26|0.14001173020528|3.1914369501466
2024-02-10 02:53:21|DAILY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|-96.675598995151|14|0.00316|95.3|27.36|-0.00157|0.00341|36|0.0073847695390782|0.97964328657314
2024-02-10 02:53:22|DAILY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-372.54977497821|13|0.06745|364|27.36|0.0173|0.00887|36|0.11183049147442|3.0639588766299
2024-02-10 02:53:23|DAILY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-248.20203225363|36|-0.10547|229|22.74|0.05279|0.06946|42|0.2607202020202|4.1935545454545
2024-02-10 02:53:23|DAILY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|-43.888373023878|1|0|41.7|23.74|-0.0043|-0.00198|42|0.040366098294885|2.4656750250752
2024-02-10 02:53:25|DAILY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|760.68683993814|25|0.18523|874.4|27.83|0.01349|-0.00751|30|0.26631199068685|3.8593725261932
2024-02-10 02:53:26|DAILY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1300.7693261542|5|-0.05335|1128.6|42.25|0.02179|0.01319|24|0.10280058939096|3.646463654224
2024-02-10 02:53:27|DAILY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-40.254600338654|43|-0.01363|39.8|23.9|-0.00379|0.01088|40|0.0029178356713427|1.2924509018036
2024-02-10 02:53:27|DAILY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3704.9123897682|21|0.04807|3936.3999|36.96|-0.0013|-0.01328|27|0.10652357563851|3.4168231827112
2024-02-10 02:53:28|DAILY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.78315768180785|78|-0.25641|0.725|42.23|0.0445|0.06243|22|0.044948310139165|3.5380656063618
2024-02-10 02:53:30|DAILY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|-69.319697022587|1|0|65.3|23.71|-0.00071|0.00477|42|0.072675702811245|2.1196114457831
2024-02-10 02:53:31|DAILY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-77633.532692097|26|-0.15632|70700|29.76|0.08971|0.10354|34|0.20170781099325|4.6470713596914
2024-02-10 02:53:32|DAILY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|63.080187509688|10|0.00105|66.76|26.31|0.01616|0.01201|39|0.060289855072464|3.4073748792271
2024-02-10 02:53:33|DAILY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|70.420492355484|12|-0.04648|71.8|21.89|-0.00201|0.00171|45|0.1079156626506|2.7176827309237
2024-02-10 02:53:33|DAILY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1565.1257502448|4|-0.05761|1643.85|30.76|0.01254|0.01068|33|0.048511787819253|3.9982121807466
2024-02-10 02:53:35|DAILY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|429.51041143378|28|0.49615|485.5|27.74|0.04264|0.03828|35|0.29129058116232|4.1308647294589
2024-02-10 02:53:36|DAILY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|183.02680235133|64|0.28842|190.3|32.93|0.00421|0.0199|29|0.16064047151277|4.138105108055
2024-02-10 02:53:37|DAILY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.856881810075|31|0.0722|2.97|30.33|-0.00432|-0.00248|33|0.078670223084384|2.3221396702231
2024-02-10 02:53:38|DAILY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|513.47449307272|71|0.60808|569.5|22.05|0.0393|0.04514|43|0.27894106090373|4.5052082514735
2024-02-10 02:53:39|DAILY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-3530.6326591023|5|-0.0048|3320|29.26|0.01304|0.02588|34|0.025926926926927|1.8717387387387
2024-02-10 02:53:41|DAILY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1527.304739928|33|-0.17368|1405.4|25.95|0.01224|0.00306|38|0.0048172888015717|3.6277455795678
2024-02-10 02:53:41|DAILY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-24.922673682902|20|-0.06175|23.55|30.53|0.07906|0.09184|32|0.12476706827309|3.4108303212851
2024-02-10 02:53:42|DAILY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|74.22715198965|23|0.24242|82|24.59|0.02838|0.02216|41|0.25268640776699|3.2241514563107
2024-02-10 02:53:43|DAILY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-7.2442177360986|10|0.01443|7.03|33.2|0.03075|0.01413|30|0.077624875621891|2.5254577114428
2024-02-10 02:53:44|DAILY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|34.991934098148|14|0.01654|37.48|40.88|-0.01313|-0.02936|25|0.033425120772947|3.0133884057971
2024-02-10 02:53:46|DAILY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|40.194669025631|3|0.0117|43.25|28.4|0.01545|0.01872|35|0.069622489959839|3.0147018072289
2024-02-10 02:53:46|DAILY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3274.982551361|13|-0.03059|3016.8501|31.44|0.02544|0.0173|32|0.12956188605108|3.3249626719057
2024-02-10 02:53:47|DAILY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4792.0005235034|74|-0.1004|4518.75|33.75|0.02367|0.0088|28|0.090778978388998|3.1774233791748
2024-02-10 02:53:48|DAILY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|15.718130769971|5|-0.00311|16.05|28.4|0.01654|0.02071|35|0.053623246492986|1.7810070140281
2024-02-10 02:53:49|DAILY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.3293989200005|45|0.1072|7.54|24.67|0.02234|0.01936|39|0.032051689860835|1.5814085487078
2024-02-10 02:53:51|DAILY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-4.396826537911|18|0.04239|4.18|31.06|0.00764|0.00976|32|-0.0070979228486647|3.2075509396637
2024-02-10 02:53:52|DAILY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|155.26418963894|4|0.03876|168.31|35.59|0.04737|0.04738|29|0.070288888888889|3.4245082125604
2024-02-10 02:53:52|DAILY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-76.295539032505|17|0.01671|72.51|39.19|-0.03523|-0.0316|26|0.074117874396135|3.2685565217391
2024-02-10 02:53:53|DAILY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|64.44809828118|10|-0.03757|66.6|28.26|0.00026|0.00211|35|-0.022756513026052|2.7842014028056
2024-02-10 02:53:54|DAILY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-2.3677473900059|14|0.00843|2.274|31.53|-0.00338|-0.00945|32|-0.014912915851272|2.4455313111546
2024-02-10 02:53:56|DAILY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|-477.16626897142|12|-0.03761|432.45|22.89|0.0598|0.06525|44|0.40721316306483|4.0589479371316
2024-02-10 02:53:57|DAILY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|31749.873919925|31|-0.10298|32642.6504|29.94|-0.01625|-0.01292|33|0.06221021611002|2.9728231827112
2024-02-10 02:53:58|DAILY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|-56.54149279619|31|-0.07945|53.3|24.15|-0.0038|0.00137|40|-0.024251004016064|2.7043995983936
2024-02-10 02:53:59|DAILY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-18.598440613725|19|-0.02466|17.8|30.53|0.02052|0.01844|32|0.084339698492462|3.3974914572864
2024-02-10 02:54:00|DAILY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|8.4353180630917|7|0.10187|10.6|32.45|0.04698|0.0471|31|0.072161067193676|6.7254278656126
2024-02-10 02:54:02|DAILY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|284.57941354927|51|0.17131|294|24.33|0.00705|0.0142|39|0.017301301301301|1.7348788788789
2024-02-10 02:54:02|DAILY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|28.974548767403|11|0.02627|29.3|29.73|0.02211|0.0282|33|0.085566094853683|2.3586135216953
2024-02-10 02:54:03|DAILY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-11.105819887088|46|-0.30387|10.08|25.45|-0.01526|-0.0179|38|0.12649209486166|6.0587401185771
2024-02-10 02:54:04|DAILY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|480.41794571021|22|-0.00201|497|23.61|0.06971|0.06154|41|0.3331213346815|5.3578463094034
2024-02-10 02:54:05|DAILY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|-2200.7098513401|8|-0.03624|2021|39.27|-0.01089|-0.0239|26|0.010282101167315|3.5180486381323
2024-02-10 02:54:07|DAILY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.7938773602866|26|0.07676|5.05|42.57|0.02462|0.0159|23|0.045996015936255|2.4513187250996
2024-02-10 02:54:08|DAILY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-912.99373710494|15|-0.04751|841.95|34.42|0.05309|0.05045|24|0.12418571428571|3.2995619047619
2024-02-10 02:54:08|DAILY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1355.904775493|60|0.04397|1377|33.41|-0.02867|-0.03206|29|-0.010806420233463|3.4211118677043
2024-02-10 02:54:09|DAILY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|97.030477701024|63|0.28094|103.5|26.74|0.0089|0.011|35|0.098462925851703|2.327250501002
2024-02-10 02:54:10|DAILY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.7984674646617|25|-0.24249|3.28|37.96|0.06292|0.05808|26|0.0038674579624132|5.5857260138477
2024-02-10 02:54:12|DAILY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|56.166119978511|22|0.02816|64.26|27.32|0.02609|0.03159|37|0.015516472868217|4.7130833333333
2024-02-10 02:54:13|DAILY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.3038510651963|22|0.09375|3.5|31.77|0.0024|0.00509|31|0.096391650099404|3.8479314115308
2024-02-10 02:54:14|DAILY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|-2.6004832639235|14|0.01594|2.55|35.46|0.03779|0.02542|28|-0.053230616302187|2.4798916500994
2024-02-10 02:54:14|DAILY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-60.615651494601|32|-0.04085|58.7|26.83|-0.00509|-0.00346|36|0.035892678034102|2.1713590772317
2024-02-10 02:54:15|DAILY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4305.3312643035|68|0.19712|4652|45.76|0.04815|0.00658|21|-0.012857003891051|3.6594474708171
2024-02-10 02:54:17|DAILY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-37.137377104074|39|-0.0349|35.95|26.64|0.07229|0.07353|36|0.052522567703109|3.0861825476429
2024-02-10 02:54:18|DAILY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-12.404302369786|15|0|12.1|30.75|0.0028|0.00336|32|0.0089939879759519|1.2089809619238
2024-02-10 02:54:19|DAILY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|-23.30425543612|4|0.00901|22.4|35.46|0.02699|0.02448|28|0.047267068273092|2.6837259036145
2024-02-10 02:54:20|DAILY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-23.322307197459|15|0.04556|22.95|21.57|-0.03267|-0.02686|46|0.056768389662028|3.0703170974155
2024-02-10 02:54:20|DAILY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|1.5619019130281|3|0.00585|1.72|32.06|0.00747|-0.01421|31|-0.13948092369478|3.8024307228916
2024-02-10 02:54:22|DAILY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|151.91538760201|51|-0.02236|153|24.31|-0.00016|-5.0E-5|39|-0.016330661322645|1.6000921843687
2024-02-10 02:54:23|DAILY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-107.402710129|32|-0.11354|101.5|26.86|0.02378|0.006|36|0.088774549098196|4.1330250501002
2024-02-10 02:54:24|DAILY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|217.3418899971|43|0.06715|222.5|25.78|-0.00026|-0.00035|37|0.03910843373494|2.2910953815261
2024-02-10 02:54:25|DAILY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-5.0005390584249|23|-0.00405|4.92|37.46|0.00993|0.01826|26|0.048948795180723|2.9021455823293
2024-02-10 02:54:26|DAILY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-28.110042272849|7|-0.02889|26.22|33.3|0.04695|0.0564|30|0.11226467661692|2.8807114427861
2024-02-10 02:54:27|DAILY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-153.01529572269|12|-0.01049|141.5|21.43|0.00132|-0.00453|46|0.085342026078235|2.6517963891675
2024-02-10 02:54:28|DAILY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.8290844166959|37|0.03457|3.89|35.89|0.01793|0.02226|27|0.045026865671642|2.0264378109453
2024-02-10 02:54:29|DAILY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|25.663495378725|22|0.10752|27.4|25.67|0.01495|0.02018|39|0.056324853228963|2.7857906066536
2024-02-10 02:54:30|DAILY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|39.540109023419|3|0.00023|42.61|41.32|-0.00237|-0.02083|25|0.076020289855072|3.3918309178744
2024-02-10 02:54:31|DAILY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-16.041474914496|20|-0.10819|15.25|30.59|0.01171|0.00803|32|0.084304609218437|3.1039649298597
2024-02-10 02:54:32|DAILY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-38.225570368409|34|-0.02461|37.65|30.16|0.00435|0.00367|32|-0.053587174348697|1.2968136272545
2024-02-10 02:54:33|DAILY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.6094423531294|9|0.05099|3.834|28.91|0.06576|0.07846|35|-0.14625980392157|4.4908990196078
2024-02-10 02:54:34|DAILY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|24.104361772222|7|-0.00406|24.55|36.7|0.01283|0.02359|27|0.0021654964894684|1.5345496489468
2024-02-10 02:54:35|DAILY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3420.0560680331|20|0.11374|3320|29.38|0.01546|0.00293|34|0.2346394891945|3.9867357563851
2024-02-10 02:54:36|DAILY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|41.728640153285|9|0.01865|43.7|26.73|0.01567|0.00644|37|-0.033806419257773|3.8486509528586
2024-02-10 02:54:38|DAILY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1077.457851568|12|0.03408|1122.6|43.78|0.05834|0.03337|23|0.10028290766208|3.8869174852652
2024-02-10 02:54:38|DAILY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|-10943.840805126|17|-0.06383|10017|46|0.07885|0.06298|22|0.071071984435798|4.7822451361868
2024-02-10 02:54:39|DAILY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1095.3665213781|12|-0.06094|985.5|26.5|0.12149|0.14768|38|0.31154027504912|4.5209901768173
2024-02-10 02:54:40|DAILY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|115.52431689192|2|0.03659|127.5|28.46|0.03949|0.02985|35|0.067039117352056|3.8854734202608
2024-02-10 02:54:40|DAILY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|92.054349031693|9|-0.02745|99.2|26.54|0.0413|0.052|37|0.18039393939394|4.3461858585859
2024-02-10 02:54:42|DAILY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|-29.71859810782|6|0.04796|28.19|22.25|-0.00768|-0.00356|36|0.087342431761787|4.5109540942928
2024-02-10 02:54:43|DAILY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-1.9272140290021|18|-0.0163|1.81|35.5|0.04836|0.04254|28|0.11679920870425|4.9973877349159
2024-02-10 02:54:44|DAILY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|9886.9642113956|4|0.00908|11110|29.54|0.08905|0.0585|35|0.048026036644166|5.9444985535198
2024-02-10 02:54:45|DAILY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-96.775727513932|24|-0.06152|90|27.06|0.06978|0.07194|36|0.14074122367101|4.1037502507523
2024-02-10 02:54:46|DAILY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.5727790700164|12|0|1.73|37.07|0.03726|0.03346|27|0.15561561264822|5.3032223320158
2024-02-10 02:54:48|DAILY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.78371659192378|11|-0.05291|0.716|42.13|0.03644|0.0433|24|-0.011648383937316|2.1276699314398
2024-02-10 02:54:49|DAILY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|69.848702678885|21|-0.00959|72.3|27.94|0.01028|0.01892|35|0.087511022044088|2.6191452905812
2024-02-10 02:54:49|DAILY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|-3030.6964345408|9|-0.03763|2685|46.36|0.06489|0.08014|22|0.039780155642023|5.0556245136187
2024-02-10 02:54:50|DAILY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-50.560391961802|41|-0.15179|47.5|29.88|0.05352|0.06165|32|0.077451807228916|2.3040180722892
2024-02-10 02:54:51|DAILY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.560143306973|41|-0.07764|14.85|26.61|0.01367|0.01374|36|0.066896793587174|2.7976432865731
2024-02-10 02:54:53|DAILY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|148.73334650458|11|-0.04334|154.5|24.1|-0.0054|-0.00611|41|0.0332625250501|3.0219148296593
2024-02-10 02:54:53|DAILY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|60.323579428641|1|0|65.3|18.13|0.00718|0.01201|55|0.17651454363089|4.3652377131394
2024-02-10 02:54:54|DAILY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|-34.806887359879|17|0.04169|33.48|42.46|0.00119|-0.01504|24|0.042308212560386|3.0685342995169
2024-02-10 02:54:55|DAILY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-885.25635647332|15|-0.02467|851.9|38.62|0.01081|0.01601|26|0.048277996070727|2.7297642436149
2024-02-10 02:54:56|DAILY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|38.608693181978|6|0.02583|41.7|20.22|-0.02966|-0.02647|49|0.082631526104418|2.9597570281124
2024-02-10 02:54:58|DAILY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1450.5448003634|87|0.17241|1530|40.96|0.02801|0.00361|23|-0.0059241245136186|3.4010758754864
2024-02-10 02:54:58|DAILY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.6974987179184|9|0.01576|7.09|27.65|0.00715|0.01486|37|0.079841901066925|2.4367158098933
2024-02-10 02:54:59|DAILY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|23.404224655971|5|-0.01852|23.85|30.09|0.0029|0.00676|33|-0.030634904714142|1.2109669007021
2024-02-10 02:55:00|DAILY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|120.75508780168|12|0.00797|126.5|25.26|0.02525|0.01771|39|0.093765060240964|3.692453815261
2024-02-10 02:55:01|DAILY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-64.97186121729|24|-0.13494|60.9|25.63|0.01719|-0.00203|38|0.13033500501504|4.1660210631896
2024-02-10 02:55:03|DAILY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1741.9450284543|5|0.06533|1946.95|34.97|0.05191|0.04505|29|0.24433398821218|3.5130874263261
2024-02-10 02:55:04|DAILY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3926184961789|44|-0.04348|1.32|29.06|0.0462|0.02821|34|0.065480116391852|2.9334636275461
2024-02-10 02:55:05|DAILY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|59.022337010661|14|-0.04695|60.9|22.88|-0.00154|0.00882|43|0.089625877632899|1.8875376128385
2024-02-10 02:55:06|DAILY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-13886.41099935|1|0|12780|26.83|0.00315|0.02271|36|0.013448240165631|3.2205300207039
2024-02-10 02:55:06|DAILY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-3.7033750782669|46|-0.2|3.36|23.02|-0.02863|-0.04692|42|0.0055148221343874|3.8427766798419
2024-02-10 02:55:08|DAILY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5493.7328583641|66|0.12293|5831.1499|32.86|0.00078|0.00206|29|0.06152652259332|2.7438703339882
2024-02-10 02:55:09|DAILY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|19.10440383887|4|0.01238|19.62|24.46|-0.00984|-0.00437|41|-0.022630218687873|1.993083499006
2024-02-10 02:55:10|DAILY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|184.46828880187|10|0.03763|193|25.33|0.00194|0.00073|39|0.071189568706118|1.8996108324975
2024-02-10 02:55:11|DAILY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-48.040127698975|4|-0.00438|45.45|23.67|0.01508|0.01294|42|0.0099568706118355|2.4830190571715
2024-02-10 02:55:12|DAILY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.1875377474362|1|0|1.6|21.08|-0.04302|0.00295|49|0.18422071636012|9.2438780251694
2024-02-10 02:55:14|DAILY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|268.75154794007|24|0.21346|294.75|24.56|0.05105|0.04398|41|0.33373883495146|3.5508097087379
2024-02-10 02:55:14|DAILY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|779.28361343545|20|0.11566|833.4|39.96|0.14489|0.11067|25|0.27832907662083|4.1491345776032
2024-02-10 02:55:15|DAILY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-415.3452332697|2|-0.00254|392.5|29.26|0.02831|0.03935|34|-0.0030903614457831|3.5033192771084
2024-02-10 02:55:16|DAILY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|11.266202684577|30|0.08704|11.74|33.69|0.04418|0.03975|29|0.032163021868787|2.7616073558648
2024-02-10 02:55:17|DAILY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|21959.66920651|9|0.1314|25400|20.08|-0.33222|0.20729|51|-1.3907848837209|3.1325377906977
2024-02-10 02:55:18|DAILY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-706.32140137576|2|-0.02036|640|33.9|-0.01373|-0.02558|30|0.15855500982318|3.9831168958743
2024-02-10 02:55:19|DAILY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-537.69008575456|17|-0.00763|520|37.77|0.06929|0.05122|26|0.049832665330661|2.7508276553106
2024-02-10 02:55:20|DAILY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|17.6805748229|6|-0.03467|18.1|23.07|0.01562|0.00532|43|0.054692076228686|2.840406218656
2024-02-10 02:55:21|DAILY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1607.6421414094|44|0.15173|1725.75|39|0.01557|0.01115|25|0.22878978388998|3.6397583497053
2024-02-10 02:55:22|DAILY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-17.519000905141|14|0.04516|16.2|21.37|-0.00917|-0.00252|46|0.091542168674698|3.6664497991968
2024-02-10 02:55:24|DAILY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|13.962416974436|6|-0.0339|14.25|26.84|0.00221|0.00562|37|-0.0075931863727456|2.4340320641283
2024-02-10 02:55:24|DAILY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|21.649979420439|27|0.21801|23.8|24.49|0.03069|0.02727|41|0.2367640776699|3.7745495145631
2024-02-10 02:55:25|DAILY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-80.290635694282|34|-0.02136|77.9|25.34|-0.01027|-0.0034|38|0.0097921686746988|1.5669919678715
2024-02-10 02:55:26|DAILY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.09690331544|13|0.00734|116.6|29.59|0.02906|0.02979|34|0.14440667976424|3.9571178781925
2024-02-10 02:55:27|DAILY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|-4.3318103313059|25|-0.0241|4.05|35.29|0.00629|0.00202|28|-0.019672924901186|2.817493083004
2024-02-10 02:55:29|DAILY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-29.514817387017|19|-0.01203|28.75|27.17|0.01594|0.003|36|0.055951807228916|2.2466044176707
2024-02-10 02:55:30|DAILY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.694272660384|40|-0.11628|1.52|28.62|0.00979|0.01764|34|0.02119466403162|4.715918972332
2024-02-10 02:55:31|DAILY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.1159136512502|18|-0.03564|4.87|27.61|-0.01338|-0.01808|36|-0.010913946587537|3.0468318496538
2024-02-10 02:55:31|DAILY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|217.86061305867|11|0.11937|248.5|20.87|-0.03031|-0.02117|47|0.32756609485368|4.4018446014127
2024-02-10 02:55:32|DAILY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.55624081984862|11|-0.00877|0.565|10.96|0.0047|0.02345|95|0.021392959086584|0.91618744053283
2024-02-10 02:55:34|DAILY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.9270218400384|67|0.15789|3.08|37.2|0.06015|0.05768|25|0.031451807228916|3.214016064257
2024-02-10 02:55:35|DAILY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-73.567641533502|38|-0.00687|72.3|21.77|-0.00836|-0.00337|44|0.018466331658291|1.5638964824121
2024-02-10 02:55:36|DAILY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-15.275994797656|15|-0.0099|15|24.58|-0.00026|0.00357|40|0.036900702106319|2.0605115346038
2024-02-10 02:55:37|DAILY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|124.04973168092|4|0|135|26.89|0.01676|0.00751|37|0.051381763527054|3.8495551102204
2024-02-10 02:55:38|DAILY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|6309.6138410888|30|0.03957|6809.2002|29.97|-0.00577|-0.02108|33|0.010626719056974|2.1690039292731
2024-02-10 02:55:39|DAILY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|-0.2053555991349|6|-0.01819|0.1997|12.04|0.01253|0.03162|24|-0.012329931972789|1.3131054421769
2024-02-10 02:55:40|DAILY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|22.834703261371|39|0.21795|23.75|26.89|0.00196|0.00096|37|-0.020660212971926|3.7550358180058
2024-02-10 02:55:41|DAILY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-676.58149023723|13|0.05703|654.3|35.93|0.01486|-0.01285|28|0.11817583497053|4.1522337917485
2024-02-10 02:55:42|DAILY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|127.77084020482|55|0.25571|137.5|28.58|0.00016|0.00216|33|0.09053259779338|1.9250862587763
2024-02-10 02:55:42|DAILY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0.59669421410712|12|-0.0303|0.64|34.52|-0.02947|-0.02985|29|0.080394268774704|3.6276067193676
2024-02-10 02:55:44|DAILY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|20.915963253108|25|0.03455|22.76|28.74|0.05261|0.06527|35|0.27221067961165|3.8097495145631
2024-02-10 02:55:45|DAILY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-532.35713031898|12|0.03864|493.2|35.96|0.05424|0.04522|28|0.029853634577603|4.0642445972495
2024-02-10 02:55:46|DAILY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|106.34678879131|9|0.01333|114|28.26|0.027|0.0442|35|0.13002808425276|2.4058244734203
2024-02-10 02:55:47|DAILY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|22.303841853553|52|0.12623|25.25|38.62|0.00993|0.00918|13|-0.022663652802893|2.8950470162749
2024-02-10 02:55:47|DAILY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-222.07193091072|6|-0.02453|184.9|28.14|0.03759|0.03267|36|0.036462671905697|5.2825982318271
2024-02-10 02:55:49|DAILY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.2639855955117|8|0.01351|3|32.97|-0.01874|-0.01352|30|0.031794176706827|2.7197309236948
2024-02-10 02:55:50|DAILY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-6.863193827131|18|-0.04387|6.32|31.09|-0.02314|-0.00739|32|0.072491106719368|4.1367401185771
2024-02-10 02:55:51|DAILY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1275.1465973113|13|-0.06145|1114.25|25.15|0.00717|0.00343|40|0.1561326129666|3.7077337917485
2024-02-10 02:55:52|DAILY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|539.81080253363|78|0.60714|612|28.88|0.01953|0.01038|33|0.30828446601942|3.6418126213592
2024-02-10 02:55:53|DAILY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2995.7460025009|52|-0.13825|2830|32.57|-0.01252|-0.03211|30|0.03940953307393|4.186920233463
2024-02-10 02:55:54|DAILY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-3281.2870841677|9|0.07232|2993.6499|31.56|0.01844|-0.00791|32|0.050453831041257|4.1067504911591
2024-02-10 02:55:55|DAILY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|18.16471642952|18|0.02128|19.2|37.22|0.03771|0.0295|27|-0.046308219178082|3.4985499021526
2024-02-10 02:55:56|DAILY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.9042260331566|42|-0.32361|2.55|34.68|0.02648|0.01927|28|-0.038633399209486|4.124557312253
2024-02-10 02:55:57|DAILY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-237.20097040226|15|-0.05898|218.6|31.38|0.02061|-0.00361|32|0.020013752455796|3.547268172888
2024-02-10 02:55:57|DAILY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-135.04223046438|35|-0.07636|127|20.91|-0.00568|-0.0129|46|0.14911445783133|3.8354126506024
2024-02-10 02:55:59|DAILY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|82.225537308392|1|0|89.6|21.21|-0.02799|-0.02154|47|-0.0051755265797392|3.2690431293882
2024-02-10 02:56:00|DAILY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|735.90954886681|17|-0.02548|763|28.63|-0.03274|-0.03812|35|0.051821218074656|3.1515854616896
2024-02-10 02:56:01|DAILY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|-393.46092297213|13|0.02841|362|29.59|0.02011|0.00213|34|0.12181728880157|3.7768172888016
2024-02-10 02:56:02|DAILY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1048.0294389606|19|0.14057|1165.95|32.26|0.01925|-0.00113|31|0.12104518664047|3.6119990176817
2024-02-10 02:56:02|DAILY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|-2.2183160131993|19|0.04348|2.16|24.05|-0.0078|-0.0072|42|-0.029965953307393|2.3889250972763
2024-02-10 02:56:04|DAILY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1506.9684326723|6|0.09559|1727.85|28.94|0.05656|0.04834|35|0.33598035363458|4.6483634577603
2024-02-10 02:56:05|DAILY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|151.08282706839|19|0.43697|171|23.8|0.00802|0.02266|41|0.16708551307847|2.1737595573441
2024-02-10 02:56:06|DAILY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1335.0188914819|7|-0.05604|1430.85|30.67|0.02466|0.00988|33|0.15833497053045|4.0887986247544
2024-02-10 02:56:07|DAILY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.23499999940395|1|0|0.235|1|-0.02013|-0.02013|3|-1.987|0
2024-02-10 02:56:07|DAILY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4091.1931266484|8|0.10942|4543.4502|34.86|-0.00846|-0.02609|29|0.10442534381139|3.3636335952849
2024-02-10 02:56:09|DAILY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.5558801918552|7|-0.04651|3.69|41.04|0.14908|0.14641|25|0.12289825581395|4.1129515503876
2024-02-10 02:56:10|DAILY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|2956.6888031425|13|-0.00032|3125|37.63|-0.00881|-0.0015|27|-0.0029484435797665|3.0428745136187
2024-02-10 02:56:11|DAILY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|722.28215192596|146|0.82143|765|52.29|0.03512|0.03617|17|0.06134332688588|1.8703278529981
2024-02-10 02:56:11|DAILY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|70.755083731816|1|0|73.2|34.69|0.04813|0.03952|29|-0.070340954274354|2.41725944334
2024-02-10 02:56:12|DAILY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-2430.026484607|12|-0.15743|2295|33.5|0.0386|0.03867|20|-0.052239353891336|3.4374610866373
2024-02-10 02:56:14|DAILY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-48.902788310655|44|-0.09823|45.9|19.88|0.03566|0.04077|48|0.18368605817452|3.7521634904714
2024-02-10 02:56:15|DAILY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|54205.294734503|2|0.01833|61100|23.59|0.02942|0.04559|29|-0.08530802919708|5.2573313868613
2024-02-10 02:56:15|DAILY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3765.8560828688|66|0.33384|4157.6499|30.74|0.00111|0.00264|31|0.16821512770138|4.0000324165029
2024-02-10 02:56:16|DAILY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-241.93595996311|14|-0.05172|220|33.83|-0.01528|-0.01879|30|0.0036857976653696|5.1149747081712
2024-02-10 02:56:17|DAILY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-23.018978423455|16|-0.04883|22.4|25.84|0.00291|0.00766|38|0.01525075225677|2.4870932798395
2024-02-10 02:56:19|DAILY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|33.151220090123|6|0.00111|36.09|35.52|-0.00664|-0.01562|29|0.0035188405797101|3.0185391304348
2024-02-10 02:56:20|DAILY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-29143.963816294|17|-0.15073|26200|30.29|0.09217|0.11436|34|0.26580114722753|6.3959110898662
2024-02-10 02:56:21|DAILY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2705.7703807361|8|0.00275|2904.05|23.51|-0.01157|-0.00466|35|0.10653855421687|2.9729915662651
2024-02-10 02:56:21|DAILY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-8.8392746101793|18|-0.11371|7.95|33.55|0.03574|0.01997|22|0.049023841059603|4.7448145695364
2024-02-10 02:56:22|DAILY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-72.035722212203|75|-0.10925|69.3|20.77|-0.0264|-0.01127|44|0.1112995951417|2.9007995951417
2024-02-10 02:56:24|DAILY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-108.82228363247|26|0.035|103.5|32.37|0.0052|0.01693|30|0.082987951807229|2.0342469879518
2024-02-10 02:56:25|DAILY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-30.708164693963|38|-0.01629|30.2|31.93|0.01805|0.02407|30|0.014115577889447|1.8390412060301
2024-02-10 02:56:26|DAILY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|3248.3114999007|13|-0.03263|3520.45|30.48|0.03151|0.03585|33|0.21283791748527|4.3902337917485
2024-02-10 02:56:27|DAILY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4345616487633|68|-0.14021|4.17|29.34|0.02216|0.02555|32|0.069731610337972|3.2841093439364
2024-02-10 02:56:28|DAILY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-18.855294840205|38|-0.0567|18.3|26.61|0.01168|0.01364|36|-0.038607035175879|2.0638804020101
2024-02-10 02:56:30|DAILY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|649.24079227303|9|0.02994|688|29.26|-0.00771|-0.01621|35|0.15941085271318|3.2590532945736
2024-02-10 02:56:30|DAILY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|917.38636468002|53|0.43665|1000.05|27.6|0.07579|0.07174|35|0.24382612966601|4.3195058939096
2024-02-10 02:56:31|DAILY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1321.21895118|45|0.14356|1394|39.36|-0.00848|-0.02208|25|-0.019329766536965|2.8007548638132
2024-02-10 02:56:32|DAILY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-1.9633392168323|41|-0.13776|1.69|22.57|-0.02763|-0.03628|44|-0.045237173281704|6.292839303001
2024-02-10 02:56:32|DAILY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1740.7917415446|11|-0.02882|1635.9|24|-0.03527|-0.03922|42|0.083148330058939|3.185036345776
2024-02-10 02:56:34|DAILY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1971.4756634467|52|0.1703|2164.6499|35.81|0.01039|-0.00265|27|0.056032416502947|3.9422976424361
2024-02-10 02:56:35|DAILY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-43.665385098019|17|-0.02924|41.5|22.3|-0.01563|-0.01481|44|-0.0020461384152457|2.0457121364092
2024-02-10 02:56:36|DAILY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|-1.9177069962262|1|0|1.838|32|-0.00416|0.00071|32|0.0552861328125|1.9436064453125
2024-02-10 02:56:37|DAILY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|241.56516674144|21|0.1324|260|27.3|0.04159|0.04939|37|0.29577475728155|3.9794194174757
2024-02-10 02:56:37|DAILY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|7262.0643910626|6|-0.06832|7500|23|-0.00057|0.00387|45|0.12358557692308|5.2873548076923
2024-02-10 02:56:39|DAILY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-96.086725011215|29|-0.03772|94.4|25.53|-0.00323|0.00393|38|-0.006435871743487|2.0394378757515
2024-02-10 02:56:40|DAILY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|9.0653594487454|1|0|10.32|26.21|-0.01897|-0.01851|39|-0.067442270058709|3.9743874755382
2024-02-10 02:56:41|DAILY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-230.27422971581|15|-0.0367|210|31.38|0.00021|-0.01996|32|0.037136542239686|3.6569911591356
2024-02-10 02:56:42|DAILY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-11.723807994695|33|-0.07216|10.8|28.82|-0.02675|-0.00191|34|-0.013907114624506|3.6645385375494
2024-02-10 02:56:43|DAILY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5587738994327|22|0.05128|1.64|33.97|-0.00355|-0.00711|29|-0.0042326043737574|1.7121182902584
2024-02-10 02:56:44|DAILY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-19.277591588348|15|0|18.85|32.8|0.03904|0.04595|30|0.044390781563126|1.6874599198397
2024-02-10 02:56:45|DAILY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|141.53198636536|25|0.36475|156.4|24.54|0.00972|0.01825|41|0.2145854368932|3.9314553398058
2024-02-10 02:56:46|DAILY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|5.5336896442594|12|0.00327|6.13|28.54|0.01419|0.03248|35|0.059258415841584|4.4259118811881
2024-02-10 02:56:47|DAILY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-34.012905012558|1|0|30.95|29.29|0.03347|0.01983|34|0.12289658634538|3.6111807228916
2024-02-10 02:56:48|DAILY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|2.4264428329576|2|0.00656|3.07|34.86|0.03762|0.04903|29|-0.079384387351779|4.8689377470356